KissMeData/238090/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	204200	562482805	4435	4435	4435	4435	2295
3	20240719	204100	562482805	4435	4435	4435	4435	0
4	20240719	204000	562482805	4435	4435	4435	4435	0
5	20240719	203900	562482805	4435	4435	4435	4435	0
6	20240719	203800	562482805	4435	4435	4435	4435	0
7	20240719	203700	562482805	4435	4435	4435	4435	0
8	20240719	203600	562482805	4435	4435	4435	4435	0
9	20240719	203500	562482805	4435	4435	4435	4435	0
10	20240719	203400	562482805	4435	4435	4435	4435	0
11	20240719	203300	562482805	4435	4435	4435	4435	0
12	20240719	203200	562482805	4435	4435	4435	4435	0
13	20240719	203100	562482805	4435	4435	4435	4435	0
14	20240719	203000	562482805	4435	4435	4435	4435	0
15	20240719	202900	562482805	4435	4435	4435	4435	0
16	20240719	202800	562482805	4435	4435	4435	4435	0
17	20240719	202700	562482805	4435	4435	4435	4435	0
18	20240719	202600	562482805	4435	4435	4435	4435	0
19	20240719	202500	562482805	4435	4435	4435	4435	0
20	20240719	202400	562482805	4435	4435	4435	4435	0
21	20240719	202300	562482805	4435	4435	4435	4435	0
22	20240719	202200	562482805	4435	4435	4435	4435	0
23	20240719	202100	562482805	4435	4435	4435	4435	0
24	20240719	202000	562482805	4435	4435	4435	4435	0
25	20240719	201900	562482805	4435	4435	4435	4435	0
26	20240719	201800	562482805	4435	4435	4435	4435	0
27	20240719	201700	562482805	4435	4435	4435	4435	0
28	20240719	201600	562482805	4435	4435	4435	4435	0
29	20240719	201500	562482805	4435	4435	4435	4435	0
30	20240719	201400	562482805	4435	4435	4435	4435	0
31	20240719	201300	562482805	4435	4435	4435	4435	0
32	20240719	201200	562482805	4435	4435	4435	4435	2295
33	20240719	201100	562482805	4435	4435	4435	4435	0
34	20240719	201000	562482805	4435	4435	4435	4435	0
35	20240719	200900	562482805	4435	4435	4435	4435	0
36	20240719	200800	562482805	4435	4435	4435	4435	0
37	20240719	200700	562482805	4435	4435	4435	4435	0
38	20240719	200600	562482805	4435	4435	4435	4435	0
39	20240719	200500	562482805	4435	4435	4435	4435	0
40	20240719	200400	562482805	4435	4435	4435	4435	0
41	20240719	200300	562482805	4435	4435	4435	4435	0
42	20240719	200200	562482805	4435	4435	4435	4435	0
43	20240719	200100	562482805	4435	4435	4435	4435	0
44	20240719	200000	562482805	4435	4435	4435	4435	0
45	20240719	195900	562482805	4435	4435	4435	4435	0
46	20240719	195800	562482805	4435	4435	4435	4435	0
47	20240719	195700	562482805	4435	4435	4435	4435	0
48	20240719	195600	562482805	4435	4435	4435	4435	0
49	20240719	195500	562482805	4435	4435	4435	4435	0
50	20240719	195400	562482805	4435	4435	4435	4435	0
51	20240719	195300	562482805	4435	4435	4435	4435	0
52	20240719	195200	562482805	4435	4435	4435	4435	0
53	20240719	195100	562482805	4435	4435	4435	4435	0
54	20240719	195000	562482805	4435	4435	4435	4435	0
55	20240719	194900	562482805	4435	4435	4435	4435	0
56	20240719	194800	562482805	4435	4435	4435	4435	0
57	20240719	194700	562482805	4435	4435	4435	4435	0
58	20240719	194600	562482805	4435	4435	4435	4435	0
59	20240719	194500	562482805	4435	4435	4435	4435	0
60	20240719	194400	562482805	4435	4435	4435	4435	0
61	20240719	194300	562482805	4435	4435	4435	4435	0
62	20240719	194200	562482805	4435	4435	4435	4435	2295
63	20240719	194100	562482805	4435	4435	4435	4435	0
64	20240719	194000	562482805	4435	4435	4435	4435	0
65	20240719	193900	562482805	4435	4435	4435	4435	0
66	20240719	193800	562482805	4435	4435	4435	4435	0
67	20240719	193700	562482805	4435	4435	4435	4435	0
68	20240719	193600	562482805	4435	4435	4435	4435	0
69	20240719	193500	562482805	4435	4435	4435	4435	0
70	20240719	193400	562482805	4435	4435	4435	4435	0
71	20240719	193300	562482805	4435	4435	4435	4435	0
72	20240719	193200	562482805	4435	4435	4435	4435	0
73	20240719	193100	562482805	4435	4435	4435	4435	0
74	20240719	193000	562482805	4435	4435	4435	4435	0
75	20240719	192900	562482805	4435	4435	4435	4435	0
76	20240719	192800	562482805	4435	4435	4435	4435	0
77	20240719	192700	562482805	4435	4435	4435	4435	0
78	20240719	192600	562482805	4435	4435	4435	4435	0
79	20240719	192500	562482805	4435	4435	4435	4435	0
80	20240719	192400	562482805	4435	4435	4435	4435	0
81	20240719	192300	562482805	4435	4435	4435	4435	0
82	20240719	192200	562482805	4435	4435	4435	4435	0
83	20240719	192100	562482805	4435	4435	4435	4435	0
84	20240719	192000	562482805	4435	4435	4435	4435	0
85	20240719	191900	562482805	4435	4435	4435	4435	0
86	20240719	191800	562482805	4435	4435	4435	4435	0
87	20240719	191700	562482805	4435	4435	4435	4435	0
88	20240719	191600	562482805	4435	4435	4435	4435	0
89	20240719	191500	562482805	4435	4435	4435	4435	0
90	20240719	191400	562482805	4435	4435	4435	4435	0
91	20240719	191300	562482805	4435	4435	4435	4435	0
92	20240719	191200	562482805	4435	4435	4435	4435	2295
93	20240719	191100	562482805	4435	4435	4435	4435	0
94	20240719	191000	562482805	4435	4435	4435	4435	0
95	20240719	190900	562482805	4435	4435	4435	4435	0
96	20240719	190800	562482805	4435	4435	4435	4435	0
97	20240719	190700	562482805	4435	4435	4435	4435	0
98	20240719	190600	562482805	4435	4435	4435	4435	0
99	20240719	190500	562482805	4435	4435	4435	4435	0
100	20240719	190400	562482805	4435	4435	4435	4435	0
101	20240719	190300	562482805	4435	4435	4435	4435	0
102	20240719	190200	562482805	4435	4435	4435	4435	0
103	20240719	190100	562482805	4435	4435	4435	4435	0
104	20240719	190000	562482805	4435	4435	4435	4435	0
105	20240719	185900	562482805	4435	4435	4435	4435	0
106	20240719	185800	562482805	4435	4435	4435	4435	0
107	20240719	185700	562482805	4435	4435	4435	4435	0
108	20240719	185600	562482805	4435	4435	4435	4435	0
109	20240719	185500	562482805	4435	4435	4435	4435	0
110	20240719	185400	562482805	4435	4435	4435	4435	0
111	20240719	185300	562482805	4435	4435	4435	4435	0
112	20240719	185200	562482805	4435	4435	4435	4435	0
113	20240719	185100	562482805	4435	4435	4435	4435	0
114	20240719	185000	562482805	4435	4435	4435	4435	0
115	20240719	184900	562482805	4435	4435	4435	4435	0
116	20240719	184800	562482805	4435	4435	4435	4435	0
117	20240719	184700	562482805	4435	4435	4435	4435	0
118	20240719	184600	562482805	4435	4435	4435	4435	0
119	20240719	184500	562482805	4435	4435	4435	4435	0
120	20240719	184400	562482805	4435	4435	4435	4435	0
121	20240719	184300	562482805	4435	4435	4435	4435	0
122	20240719	184200	562482805	4435	4435	4435	4435	2295
123	20240719	184100	562482805	4435	4435	4435	4435	0
124	20240719	184000	562482805	4435	4435	4435	4435	0
125	20240719	183900	562482805	4435	4435	4435	4435	0
126	20240719	183800	562482805	4435	4435	4435	4435	0
127	20240719	183700	562482805	4435	4435	4435	4435	0
128	20240719	183600	562482805	4435	4435	4435	4435	0
129	20240719	183500	562482805	4435	4435	4435	4435	0
130	20240719	183400	562482805	4435	4435	4435	4435	0
131	20240719	183300	562482805	4435	4435	4435	4435	0
132	20240719	183200	562482805	4435	4435	4435	4435	0
133	20240719	183100	562482805	4435	4435	4435	4435	0
134	20240719	183000	562482805	4435	4435	4435	4435	0
135	20240719	182900	562482805	4435	4435	4435	4435	0
136	20240719	182800	562482805	4435	4435	4435	4435	0
137	20240719	182700	562482805	4435	4435	4435	4435	0
138	20240719	182600	562482805	4435	4435	4435	4435	0
139	20240719	182500	562482805	4435	4435	4435	4435	0
140	20240719	182400	562482805	4435	4435	4435	4435	0
141	20240719	182300	562482805	4435	4435	4435	4435	0
142	20240719	182200	562482805	4435	4435	4435	4435	0
143	20240719	182100	562482805	4435	4435	4435	4435	0
144	20240719	182000	562482805	4435	4435	4435	4435	0
145	20240719	181900	562482805	4435	4435	4435	4435	0
146	20240719	181800	562482805	4435	4435	4435	4435	0
147	20240719	181700	562482805	4435	4435	4435	4435	0
148	20240719	181600	562482805	4435	4435	4435	4435	0
149	20240719	181500	562482805	4435	4435	4435	4435	0
150	20240719	181400	562482805	4435	4435	4435	4435	0
151	20240719	181300	562482805	4435	4435	4435	4435	0
152	20240719	181200	562482805	4435	4435	4435	4435	2295
153	20240719	181100	562482805	4435	4435	4435	4435	0
154	20240719	181000	562482805	4435	4435	4435	4435	0
155	20240719	180900	562482805	4435	4435	4435	4435	0
156	20240719	180800	562482805	4435	4435	4435	4435	0
157	20240719	180700	562482805	4435	4435	4435	4435	0
158	20240719	180600	562482805	4435	4435	4435	4435	0
159	20240719	180500	562482805	4435	4435	4435	4435	0
160	20240719	180400	562482805	4435	4435	4435	4435	0
161	20240719	180300	562482805	4435	4435	4435	4435	0
162	20240719	180200	562482805	4435	4435	4435	4435	0
163	20240719	180100	562482805	4435	4435	4435	4435	0
164	20240719	180000	562482805	4435	4435	4435	4435	0
165	20240719	175900	562482805	4435	4435	4435	4435	0
166	20240719	175800	562482805	4435	4435	4435	4435	0
167	20240719	175700	562482805	4435	4435	4435	4435	0
168	20240719	175600	562482805	4435	4435	4435	4435	0
169	20240719	175500	562482805	4435	4435	4435	4435	0
170	20240719	175400	562482805	4435	4435	4435	4435	0
171	20240719	175300	562482805	4435	4435	4435	4435	0
172	20240719	175200	562482805	4435	4435	4435	4435	0
173	20240719	175100	562482805	4435	4435	4435	4435	0
174	20240719	175000	562482805	4435	4435	4435	4435	0
175	20240719	174900	562482805	4435	4435	4435	4435	0
176	20240719	174800	562482805	4435	4435	4435	4435	0
177	20240719	174700	562482805	4435	4435	4435	4435	0
178	20240719	174600	562482805	4435	4435	4435	4435	0
179	20240719	174500	562482805	4435	4435	4435	4435	0
180	20240719	174400	562482805	4435	4435	4435	4435	0
181	20240719	174300	562482805	4435	4435	4435	4435	0
182	20240719	174200	562482805	4435	4435	4435	4435	2295
183	20240719	174100	562482805	4435	4435	4435	4435	0
184	20240719	174000	562482805	4435	4435	4435	4435	0
185	20240719	173900	562482805	4435	4435	4435	4435	0
186	20240719	173800	562482805	4435	4435	4435	4435	0
187	20240719	173700	562482805	4435	4435	4435	4435	0
188	20240719	173600	562482805	4435	4435	4435	4435	0
189	20240719	173500	562482805	4435	4435	4435	4435	0
190	20240719	173400	562482805	4435	4435	4435	4435	0
191	20240719	173300	562482805	4435	4435	4435	4435	0
192	20240719	173200	562482805	4435	4435	4435	4435	0
193	20240719	173100	562482805	4435	4435	4435	4435	0
194	20240719	173000	562482805	4435	4435	4435	4435	0
195	20240719	172900	562482805	4435	4435	4435	4435	0
196	20240719	172800	562482805	4435	4435	4435	4435	0
197	20240719	172700	562482805	4435	4435	4435	4435	0
198	20240719	172600	562482805	4435	4435	4435	4435	0
199	20240719	172500	562482805	4435	4435	4435	4435	0
200	20240719	172400	562482805	4435	4435	4435	4435	0
201	20240719	172300	562482805	4435	4435	4435	4435	0
202	20240719	172200	562482805	4435	4435	4435	4435	0
203	20240719	172100	562482805	4435	4435	4435	4435	0
204	20240719	172000	562482805	4435	4435	4435	4435	0
205	20240719	171900	562482805	4435	4435	4435	4435	0
206	20240719	171800	562482805	4435	4435	4435	4435	0
207	20240719	171700	562482805	4435	4435	4435	4435	0
208	20240719	171600	562482805	4435	4435	4435	4435	0
209	20240719	171500	562482805	4435	4435	4435	4435	0
210	20240719	171400	562482805	4435	4435	4435	4435	0
211	20240719	171300	562482805	4435	4435	4435	4435	0
212	20240719	171200	562482805	4435	4435	4435	4435	2295
213	20240719	171100	562482805	4435	4435	4435	4435	0
214	20240719	171000	562482805	4435	4435	4435	4435	0
215	20240719	170900	562482805	4435	4435	4435	4435	0
216	20240719	170800	562482805	4435	4435	4435	4435	0
217	20240719	170700	562482805	4435	4435	4435	4435	0
218	20240719	170600	562482805	4435	4435	4435	4435	0
219	20240719	170500	562482805	4435	4435	4435	4435	0
220	20240719	170400	562482805	4435	4435	4435	4435	0
221	20240719	170300	562482805	4435	4435	4435	4435	0
222	20240719	170200	562482805	4435	4435	4435	4435	0
223	20240719	170100	562482805	4435	4435	4435	4435	0
224	20240719	170000	562482805	4435	4435	4435	4435	0
225	20240719	165900	562482805	4435	4435	4435	4435	0
226	20240719	165800	562482805	4435	4435	4435	4435	0
227	20240719	165700	562482805	4435	4435	4435	4435	0
228	20240719	165600	562482805	4435	4435	4435	4435	0
229	20240719	165500	562482805	4435	4435	4435	4435	0
230	20240719	165400	562482805	4435	4435	4435	4435	0
231	20240719	165300	562482805	4435	4435	4435	4435	0
232	20240719	165200	562482805	4435	4435	4435	4435	0
233	20240719	165100	562482805	4435	4435	4435	4435	0
234	20240719	165000	562482805	4435	4435	4435	4435	0
235	20240719	164900	562482805	4435	4435	4435	4435	0
236	20240719	164800	562482805	4435	4435	4435	4435	0
237	20240719	164700	562482805	4435	4435	4435	4435	0
238	20240719	164600	562482805	4435	4435	4435	4435	0
239	20240719	164500	562482805	4435	4435	4435	4435	0
240	20240719	164400	562482805	4435	4435	4435	4435	0
241	20240719	164300	562482805	4435	4435	4435	4435	0
242	20240719	164200	562482805	4435	4435	4435	4435	2295
243	20240719	164100	562482805	4435	4435	4435	4435	0
244	20240719	164000	562482805	4435	4435	4435	4435	0
245	20240719	163900	562482805	4435	4435	4435	4435	0
246	20240719	163800	562482805	4435	4435	4435	4435	0
247	20240719	163700	562482805	4435	4435	4435	4435	0
248	20240719	163600	562482805	4435	4435	4435	4435	0
249	20240719	163500	562482805	4435	4435	4435	4435	0
250	20240719	163400	562482805	4435	4435	4435	4435	0
251	20240719	163300	562482805	4435	4435	4435	4435	0
252	20240719	163200	562482805	4435	4435	4435	4435	0
253	20240719	163100	562482805	4435	4435	4435	4435	0
254	20240719	163000	562482805	4435	4435	4435	4435	0
255	20240719	162900	562482805	4435	4435	4435	4435	0
256	20240719	162800	562482805	4435	4435	4435	4435	0
257	20240719	162700	562482805	4435	4435	4435	4435	0
258	20240719	162600	562482805	4435	4435	4435	4435	0
259	20240719	162500	562482805	4435	4435	4435	4435	0
260	20240719	162400	562482805	4435	4435	4435	4435	0
261	20240719	162300	562482805	4435	4435	4435	4435	0
262	20240719	162200	562482805	4435	4435	4435	4435	0
263	20240719	162100	562482805	4435	4435	4435	4435	0
264	20240719	162000	562482805	4435	4435	4435	4435	0
265	20240719	161900	562482805	4435	4435	4435	4435	0
266	20240719	161800	562482805	4435	4435	4435	4435	0
267	20240719	161700	562482805	4435	4435	4435	4435	0
268	20240719	161600	562482805	4435	4435	4435	4435	0
269	20240719	161500	562482805	4435	4435	4435	4435	0
270	20240719	161400	562482805	4435	4435	4435	4435	0
271	20240719	161300	562482805	4435	4435	4435	4435	0
272	20240719	161200	562482805	4435	4435	4435	4435	2295
273	20240719	161100	562482805	4435	4435	4435	4435	0
274	20240719	161000	562482805	4435	4435	4435	4435	0
275	20240719	160900	562482805	4435	4435	4435	4435	0
276	20240719	160800	562482805	4435	4435	4435	4435	0
277	20240719	160700	562482805	4435	4435	4435	4435	0
278	20240719	160600	562482805	4435	4435	4435	4435	0
279	20240719	160500	562482805	4435	4435	4435	4435	0
280	20240719	160400	562482805	4435	4435	4435	4435	0
281	20240719	160300	562482805	4435	4435	4435	4435	0
282	20240719	160200	562482805	4435	4435	4435	4435	0
283	20240719	160100	562482805	4435	4435	4435	4435	0
284	20240719	160000	562482805	4435	4435	4435	4435	0
285	20240719	155900	562482805	4435	4435	4435	4435	0
286	20240719	155800	562482805	4435	4435	4435	4435	0
287	20240719	155700	562482805	4435	4435	4435	4435	0
288	20240719	155600	562482805	4435	4435	4435	4435	0
289	20240719	155500	562482805	4435	4435	4435	4435	0
290	20240719	155400	562482805	4435	4435	4435	4435	0
291	20240719	155300	562482805	4435	4435	4435	4435	0
292	20240719	155200	562482805	4435	4435	4435	4435	0
293	20240719	155100	562482805	4435	4435	4435	4435	0
294	20240719	155000	562482805	4435	4435	4435	4435	0
295	20240719	154900	562482805	4435	4435	4435	4435	0
296	20240719	154800	562482805	4435	4435	4435	4435	0
297	20240719	154700	562482805	4435	4435	4435	4435	0
298	20240719	154600	562482805	4435	4435	4435	4435	0
299	20240719	154500	562482805	4435	4435	4435	4435	0
300	20240719	154400	562482805	4435	4435	4435	4435	0
301	20240719	154300	562482805	4435	4435	4435	4435	0
302	20240719	154200	562482805	4435	4435	4435	4435	2295
303	20240719	154100	562482805	4435	4435	4435	4435	0
304	20240719	154000	562482805	4435	4435	4435	4435	0
305	20240719	153900	562482805	4435	4435	4435	4435	0
306	20240719	153800	562482805	4435	4435	4435	4435	0
307	20240719	153700	562482805	4435	4435	4435	4435	0
308	20240719	153600	562482805	4435	4435	4435	4435	0
309	20240719	153500	562482805	4435	4435	4435	4435	0
310	20240719	153400	562482805	4435	4435	4435	4435	0
311	20240719	153300	562482805	4435	4435	4435	4435	0
312	20240719	153200	562482805	4435	4435	4435	4435	0
313	20240719	153100	562482805	4435	4435	4435	4435	0
314	20240719	153000	562482805	4435	4435	4435	4435	2295
315	20240719	152900	552304480	4395	4395	4395	4395	0
316	20240719	152800	552304480	4395	4395	4395	4395	0
317	20240719	152700	552304480	4395	4395	4395	4395	0
318	20240719	152600	552304480	4395	4395	4395	4395	0
319	20240719	152500	552304480	4395	4395	4395	4395	0
320	20240719	152400	552304480	4395	4395	4395	4395	0
321	20240719	152300	552304480	4395	4395	4395	4395	0
322	20240719	152200	552304480	4395	4395	4395	4395	0
323	20240719	152100	552304480	4395	4395	4395	4395	0
324	20240719	152000	552304480	4395	4395	4395	4395	0
325	20240719	151900	552304480	4395	4400	4430	4395	420
326	20240719	151800	550456865	4400	4400	4400	4400	35
327	20240719	151700	550302865	4400	4420	4420	4395	532
328	20240719	151600	547960360	4455	4455	4455	4455	0
329	20240719	151500	547960360	4455	4455	4455	4420	132
330	20240719	151400	547376850	4420	4425	4425	4420	180
331	20240719	151300	546580635	4460	4460	4460	4460	0
332	20240719	151200	546580635	4460	4450	4460	4450	1000
333	20240719	151100	542121785	4450	4445	4450	4445	511
334	20240719	151000	539848865	4445	4445	4445	4445	0
335	20240719	150900	539848865	4445	4445	4445	4445	36
336	20240719	150800	539688845	4455	4455	4455	4455	0
337	20240719	150700	539688845	4455	4455	4455	4455	0
338	20240719	150600	539688845	4455	4455	4455	4455	0
339	20240719	150500	539688845	4455	4455	4455	4455	51
340	20240719	150400	539461640	4430	4430	4430	4425	378
341	20240719	150300	537787105	4430	4430	4430	4430	0
342	20240719	150200	537787105	4430	4430	4430	4430	0
343	20240719	150100	537787105	4430	4445	4445	4430	96
344	20240719	150000	537360935	4445	4445	4445	4445	0
345	20240719	145900	537360935	4445	4445	4445	4445	46
346	20240719	145800	537156465	4445	4445	4445	4445	0
347	20240719	145700	537156465	4445	4445	4445	4445	0
348	20240719	145600	537156465	4445	4450	4450	4445	100
349	20240719	145500	536711960	4470	4470	4470	4470	0
350	20240719	145400	536711960	4470	4470	4470	4470	0
351	20240719	145300	536711960	4470	4470	4470	4470	10
352	20240719	145200	536667260	4475	4475	4475	4475	0
353	20240719	145100	536667260	4475	4475	4475	4475	20
354	20240719	145000	536577760	4475	4475	4475	4475	222
355	20240719	144900	535584310	4475	4475	4475	4475	0
356	20240719	144800	535584310	4475	4475	4475	4475	0
357	20240719	144700	535584310	4475	4475	4475	4475	10
358	20240719	144600	535539560	4480	4480	4480	4480	0
359	20240719	144500	535539560	4480	4480	4480	4480	0
360	20240719	144400	535539560	4480	4480	4480	4480	0
361	20240719	144300	535539560	4480	4450	4480	4450	506
362	20240719	144200	533280770	4450	4450	4450	4450	0
363	20240719	144100	533280770	4450	4450	4450	4450	0
364	20240719	144000	533280770	4450	4450	4450	4450	0
365	20240719	143900	533280770	4450	4445	4450	4440	364
366	20240719	143800	531661380	4450	4450	4450	4450	0
367	20240719	143700	531661380	4450	4450	4450	4450	0
368	20240719	143600	531661380	4450	4450	4450	4450	0
369	20240719	143500	531661380	4450	4450	4450	4450	10
370	20240719	143400	531616880	4460	4460	4460	4460	0
371	20240719	143300	531616880	4460	4460	4460	4460	24
372	20240719	143200	531509840	4480	4480	4480	4480	0
373	20240719	143100	531509840	4480	4460	4480	4460	1000
374	20240719	143000	527032870	4460	4455	4460	4455	100
375	20240719	142900	526587125	4455	4455	4455	4455	0
376	20240719	142800	526587125	4455	4455	4455	4455	0
377	20240719	142700	526587125	4455	4455	4455	4455	2
378	20240719	142600	526578215	4450	4450	4450	4450	0
379	20240719	142500	526578215	4450	4450	4450	4450	0
380	20240719	142400	526578215	4450	4405	4450	4405	1000
381	20240719	142300	522131075	4400	4400	4400	4400	0
382	20240719	142200	522131075	4400	4400	4400	4400	11
383	20240719	142100	522082675	4405	4405	4405	4405	0
384	20240719	142000	522082675	4405	4405	4405	4405	0
385	20240719	141900	522082675	4405	4410	4410	4405	2
386	20240719	141800	522073860	4410	4410	4410	4410	0
387	20240719	141700	522073860	4410	4420	4420	4410	20
388	20240719	141600	521985565	4420	4425	4425	4420	3
389	20240719	141500	521972295	4430	4430	4430	4430	8
390	20240719	141400	521936855	4430	4440	4440	4430	19
391	20240719	141300	521852595	4450	4450	4450	4450	0
392	20240719	141200	521852595	4450	4450	4450	4450	1
393	20240719	141100	521848145	4450	4450	4450	4450	0
394	20240719	141000	521848145	4450	4450	4450	4450	26
395	20240719	140900	521732445	4445	4445	4445	4445	147
396	20240719	140800	521079030	4445	4445	4445	4445	0
397	20240719	140700	521079030	4445	4445	4445	4445	0
398	20240719	140600	521079030	4445	4445	4445	4445	0
399	20240719	140500	521079030	4445	4445	4445	4445	1
400	20240719	140400	521074585	4435	4435	4435	4435	6
401	20240719	140300	521047975	4445	4445	4445	4445	0
402	20240719	140200	521047975	4445	4440	4445	4440	55
403	20240719	140100	520803770	4430	4430	4430	4430	0
404	20240719	140000	520803770	4430	4430	4430	4430	0
405	20240719	135900	520803770	4430	4430	4430	4430	0
406	20240719	135800	520803770	4430	4430	4430	4430	0
407	20240719	135700	520803770	4430	4430	4430	4430	0
408	20240719	135600	520803770	4430	4430	4430	4430	0
409	20240719	135500	520803770	4430	4430	4430	4430	0
410	20240719	135400	520803770	4430	4435	4435	4430	20
411	20240719	135300	520715120	4450	4450	4450	4450	9
412	20240719	135200	520675070	4440	4440	4440	4440	0
413	20240719	135100	520675070	4440	4440	4440	4440	20
414	20240719	135000	520586270	4440	4445	4445	4440	20
415	20240719	134900	520497420	4465	4465	4465	4465	54
416	20240719	134800	520256310	4480	4375	4480	4375	7190
417	20240719	134700	488285330	4355	4355	4355	4355	8
418	20240719	134600	488250490	4355	4355	4355	4355	0
419	20240719	134500	488250490	4355	4355	4355	4355	0
420	20240719	134400	488250490	4355	4355	4355	4355	0
421	20240719	134300	488250490	4355	4355	4355	4355	0
422	20240719	134200	488250490	4355	4355	4355	4355	0
423	20240719	134100	488250490	4355	4355	4355	4355	0
424	20240719	134000	488250490	4355	4355	4355	4355	0
425	20240719	133900	488250490	4355	4355	4355	4355	0
426	20240719	133800	488250490	4355	4355	4355	4355	0
427	20240719	133700	488250490	4355	4355	4355	4355	0
428	20240719	133600	488250490	4355	4355	4355	4355	453
429	20240719	133500	486277675	4360	4360	4360	4360	0
430	20240719	133400	486277675	4360	4360	4360	4360	0
431	20240719	133300	486277675	4360	4360	4360	4360	0
432	20240719	133200	486277675	4360	4360	4360	4360	0
433	20240719	133100	486277675	4360	4360	4360	4360	0
434	20240719	133000	486277675	4360	4360	4360	4360	0
435	20240719	132900	486277675	4360	4360	4360	4360	444
436	20240719	132800	484341835	4360	4360	4360	4360	230
437	20240719	132700	483339035	4360	4360	4360	4360	0
438	20240719	132600	483339035	4360	4360	4360	4360	0
439	20240719	132500	483339035	4360	4360	4360	4360	10
440	20240719	132400	483295435	4360	4360	4360	4360	0
441	20240719	132300	483295435	4360	4360	4360	4360	68
442	20240719	132200	482998955	4365	4365	4365	4365	0
443	20240719	132100	482998955	4365	4365	4365	4365	291
444	20240719	132000	481728740	4365	4370	4370	4365	37
445	20240719	131900	481567185	4365	4395	4395	4365	66
446	20240719	131800	481279035	4365	4365	4365	4365	0
447	20240719	131700	481279035	4365	4365	4365	4365	9
448	20240719	131600	481239750	4365	4365	4365	4365	0
449	20240719	131500	481239750	4365	4365	4365	4365	0
450	20240719	131400	481239750	4365	4370	4370	4365	100
451	20240719	131300	480802975	4375	4375	4375	4375	0
452	20240719	131200	480802975	4375	4375	4375	4375	0
453	20240719	131100	480802975	4375	4375	4375	4375	113
454	20240719	131000	480308600	4375	4390	4390	4375	2300
455	20240719	130900	470245440	4390	4390	4390	4390	0
456	20240719	130800	470245440	4390	4390	4390	4390	0
457	20240719	130700	470245440	4390	4390	4390	4390	0
458	20240719	130600	470245440	4390	4390	4390	4390	0
459	20240719	130500	470245440	4390	4390	4390	4390	0
460	20240719	130400	470245440	4390	4390	4390	4390	0
461	20240719	130300	470245440	4390	4400	4400	4390	12
462	20240719	130200	470192690	4400	4400	4400	4400	0
463	20240719	130100	470192690	4400	4400	4400	4400	0
464	20240719	130000	470192690	4400	4400	4400	4400	0
465	20240719	125900	470192690	4400	4400	4400	4400	0
466	20240719	125800	470192690	4400	4400	4400	4400	0
467	20240719	125700	470192690	4400	4400	4400	4400	900
468	20240719	125600	466232690	4425	4425	4425	4425	0
469	20240719	125500	466232690	4425	4425	4425	4425	0
470	20240719	125400	466232690	4425	4425	4425	4425	0
471	20240719	125300	466232690	4425	4425	4425	4425	0
472	20240719	125200	466232690	4425	4425	4425	4425	0
473	20240719	125100	466232690	4425	4425	4425	4425	9
474	20240719	125000	466192865	4425	4425	4425	4425	0
475	20240719	124900	466192865	4425	4425	4425	4425	0
476	20240719	124800	466192865	4425	4425	4425	4425	1
477	20240719	124700	466188440	4425	4425	4425	4425	0
478	20240719	124600	466188440	4425	4420	4425	4420	350
479	20240719	124500	464640190	4400	4400	4400	4400	35
480	20240719	124400	464486190	4400	4400	4400	4400	0
481	20240719	124300	464486190	4400	4400	4400	4400	0
482	20240719	124200	464486190	4400	4400	4400	4400	0
483	20240719	124100	464486190	4400	4400	4400	4400	100
484	20240719	124000	464046190	4400	4400	4400	4400	232
485	20240719	123900	463025390	4400	4400	4400	4400	0
486	20240719	123800	463025390	4400	4400	4400	4400	78
487	20240719	123700	462682190	4400	4425	4425	4400	141
488	20240719	123600	462061385	4425	4425	4425	4425	0
489	20240719	123500	462061385	4425	4425	4425	4425	0
490	20240719	123400	462061385	4425	4425	4425	4425	1
491	20240719	123300	462056960	4430	4430	4430	4430	0
492	20240719	123200	462056960	4430	4430	4430	4430	0
493	20240719	123100	462056960	4430	4430	4430	4430	0
494	20240719	123000	462056960	4430	4430	4430	4430	0
495	20240719	122900	462056960	4430	4430	4430	4430	0
496	20240719	122800	462056960	4430	4430	4430	4430	0
497	20240719	122700	462056960	4430	4430	4430	4430	0
498	20240719	122600	462056960	4430	4430	4430	4430	12
499	20240719	122500	462003800	4430	4430	4430	4430	0
500	20240719	122400	462003800	4430	4430	4430	4430	0
501	20240719	122300	462003800	4430	4430	4430	4430	0
502	20240719	122200	462003800	4430	4430	4430	4430	0
503	20240719	122100	462003800	4430	4430	4430	4430	0
504	20240719	122000	462003800	4430	4430	4430	4430	0
505	20240719	121900	462003800	4430	4430	4430	4430	14
506	20240719	121800	461941780	4435	4435	4435	4435	0
507	20240719	121700	461941780	4435	4435	4435	4435	0
508	20240719	121600	461941780	4435	4435	4435	4435	0
509	20240719	121500	461941780	4435	4435	4435	4435	0
510	20240719	121400	461941780	4435	4435	4435	4435	0
511	20240719	121300	461941780	4435	4435	4435	4435	0
512	20240719	121200	461941780	4435	4435	4435	4435	150
513	20240719	121100	461276530	4435	4435	4435	4435	0
514	20240719	121000	461276530	4435	4435	4435	4435	0
515	20240719	120900	461276530	4435	4435	4435	4435	0
516	20240719	120800	461276530	4435	4435	4435	4435	0
517	20240719	120700	461276530	4435	4435	4435	4435	0
518	20240719	120600	461276530	4435	4435	4435	4435	0
519	20240719	120500	461276530	4435	4435	4435	4435	0
520	20240719	120400	461276530	4435	4435	4435	4435	0
521	20240719	120300	461276530	4435	4430	4435	4430	9
522	20240719	120200	461236655	4420	4420	4420	4420	0
523	20240719	120100	461236655	4420	4420	4420	4420	0
524	20240719	120000	461236655	4420	4420	4420	4420	0
525	20240719	115900	461236655	4420	4420	4420	4420	0
526	20240719	115800	461236655	4420	4420	4420	4420	0
527	20240719	115700	461236655	4420	4420	4420	4420	0
528	20240719	115600	461236655	4420	4420	4420	4420	0
529	20240719	115500	461236655	4420	4420	4420	4420	4
530	20240719	115400	461218975	4430	4430	4430	4430	1
531	20240719	115300	461214545	4420	4420	4420	4420	0
532	20240719	115200	461214545	4420	4420	4420	4420	1
533	20240719	115100	461210125	4430	4430	4430	4430	0
534	20240719	115000	461210125	4430	4430	4430	4430	1
535	20240719	114900	461205695	4425	4425	4425	4425	0
536	20240719	114800	461205695	4425	4425	4425	4425	11
537	20240719	114700	461157020	4425	4425	4425	4425	10
538	20240719	114600	461112770	4420	4420	4420	4420	45
539	20240719	114500	460913870	4445	4445	4445	4445	0
540	20240719	114400	460913870	4445	4445	4445	4445	0
541	20240719	114300	460913870	4445	4445	4445	4445	0
542	20240719	114200	460913870	4445	4445	4445	4445	0
543	20240719	114100	460913870	4445	4445	4445	4445	0
544	20240719	114000	460913870	4445	4445	4445	4445	0
545	20240719	113900	460913870	4445	4445	4445	4445	4
546	20240719	113800	460896090	4440	4440	4440	4440	0
547	20240719	113700	460896090	4440	4440	4440	4440	1
548	20240719	113600	460891650	4440	4440	4440	4440	2
549	20240719	113500	460882770	4405	4425	4425	4400	372
550	20240719	113400	459243630	4425	4425	4425	4425	9
551	20240719	113300	459203805	4430	4430	4430	4430	44
552	20240719	113200	459008885	4430	4430	4430	4430	16
553	20240719	113100	458938005	4445	4445	4445	4445	0
554	20240719	113000	458938005	4445	4445	4445	4445	0
555	20240719	112900	458938005	4445	4445	4445	4445	0
556	20240719	112800	458938005	4445	4445	4445	4445	0
557	20240719	112700	458938005	4445	4445	4445	4445	200
558	20240719	112600	458049005	4445	4445	4445	4445	0
559	20240719	112500	458049005	4445	4445	4445	4445	0
560	20240719	112400	458049005	4445	4445	4445	4445	0
561	20240719	112300	458049005	4445	4445	4445	4445	0
562	20240719	112200	458049005	4445	4440	4445	4440	100
563	20240719	112100	457604830	4425	4440	4440	4425	100
564	20240719	112000	457162035	4440	4440	4440	4440	0
565	20240719	111900	457162035	4440	4440	4440	4440	0
566	20240719	111800	457162035	4440	4440	4440	4440	1
567	20240719	111700	457157595	4440	4440	4440	4440	235
568	20240719	111600	456114195	4445	4445	4445	4445	0
569	20240719	111500	456114195	4445	4445	4445	4445	10
570	20240719	111400	456069745	4440	4440	4440	4440	0
571	20240719	111300	456069745	4440	4440	4440	4440	0
572	20240719	111200	456069745	4440	4440	4440	4440	0
573	20240719	111100	456069745	4440	4440	4440	4440	0
574	20240719	111000	456069745	4440	4440	4440	4440	0
575	20240719	110900	456069745	4440	4440	4440	4440	100
576	20240719	110800	455625745	4445	4445	4445	4445	0
577	20240719	110700	455625745	4445	4445	4445	4445	0
578	20240719	110600	455625745	4445	4445	4445	4445	0
579	20240719	110500	455625745	4445	4445	4445	4445	0
580	20240719	110400	455625745	4445	4445	4445	4445	10
581	20240719	110300	455581295	4445	4445	4445	4445	0
582	20240719	110200	455581295	4445	4445	4445	4445	0
583	20240719	110100	455581295	4445	4445	4445	4445	0
584	20240719	110000	455581295	4445	4445	4445	4445	50
585	20240719	105900	455359045	4440	4440	4440	4440	0
586	20240719	105800	455359045	4440	4440	4440	4440	0
587	20240719	105700	455359045	4440	4440	4440	4440	0
588	20240719	105600	455359045	4440	4440	4440	4440	120
589	20240719	105500	454826245	4440	4445	4445	4440	4
590	20240719	105400	454808480	4490	4480	4490	4480	1890
591	20240719	105300	446339790	4480	4480	4480	4480	4
592	20240719	105200	446321870	4475	4430	4475	4430	12034
593	20240719	105100	392607670	4430	4430	4430	4430	0
594	20240719	105000	392607670	4430	4430	4430	4430	0
595	20240719	104900	392607670	4430	4430	4430	4430	10
596	20240719	104800	392563370	4430	4420	4430	4420	136
597	20240719	104700	391961400	4420	4440	4440	4420	1193
598	20240719	104600	386676500	4440	4440	4440	4440	0
599	20240719	104500	386676500	4440	4440	4440	4440	161
600	20240719	104400	385961660	4440	4440	4440	4440	0
601	20240719	104300	385961660	4440	4450	4450	4440	479
602	20240719	104200	383832470	4450	4450	4450	4450	57
603	20240719	104100	383578820	4450	4455	4455	4450	629
604	20240719	104000	380779325	4455	4475	4475	4455	205
605	20240719	103900	379863950	4480	4460	4480	4460	97
606	20240719	103800	379430680	4460	4455	4460	4455	47
607	20240719	103700	379221260	4460	4465	4465	4460	137
608	20240719	103600	378609605	4470	4475	4475	4470	473
609	20240719	103500	376492980	4470	4470	4470	4470	5
610	20240719	103400	376470630	4470	4470	4470	4470	50
611	20240719	103300	376247130	4470	4470	4470	4470	0
612	20240719	103200	376247130	4470	4460	4470	4460	2820
613	20240719	103100	363643845	4440	4470	4470	4440	1340
614	20240719	103000	357658160	4470	4465	4470	4440	1737
615	20240719	102900	349903595	4465	4465	4465	4465	261
616	20240719	102800	348738230	4465	4465	4465	4465	106
617	20240719	102700	348264940	4465	4430	4465	4430	1515
618	20240719	102600	341515820	4440	4440	4440	4440	0
619	20240719	102500	341515820	4440	4440	4440	4440	18
620	20240719	102400	341435900	4440	4425	4440	4425	105
621	20240719	102300	340969970	4425	4425	4425	4425	2
622	20240719	102200	340961120	4420	4420	4420	4420	0
623	20240719	102100	340961120	4420	4415	4420	4415	100
624	20240719	102000	340519140	4420	4435	4440	4420	366
625	20240719	101900	338899445	4440	4420	4445	4420	501
626	20240719	101800	336673105	4420	4425	4425	4420	253
627	20240719	101700	335554840	4425	4445	4450	4425	400
628	20240719	101600	333776520	4445	4420	4445	4420	252
629	20240719	101500	332658540	4425	4425	4425	4425	240
630	20240719	101400	331596540	4425	4400	4425	4400	6122
631	20240719	101300	304642215	4400	4380	4400	4380	7300
632	20240719	101200	272661940	4380	4380	4380	4380	6108
633	20240719	101100	245908900	4380	4360	4380	4360	12866
634	20240719	101000	189561885	4360	4360	4360	4360	200
635	20240719	100900	188689885	4360	4355	4360	4355	500
636	20240719	100800	186510120	4355	4355	4355	4355	0
637	20240719	100700	186510120	4355	4360	4360	4355	103
638	20240719	100600	186061055	4360	4360	4360	4360	371
639	20240719	100500	184443495	4360	4355	4360	4355	26
640	20240719	100400	184330185	4355	4355	4355	4345	338
641	20240719	100300	182858345	4355	4340	4355	4340	10656
642	20240719	100200	136461810	4340	4340	4340	4340	2140
643	20240719	100100	127174210	4335	4330	4340	4330	3814
644	20240719	100000	110647520	4330	4330	4330	4330	0
645	20240719	095900	110647520	4330	4325	4330	4325	799
646	20240719	095800	107189295	4310	4310	4310	4310	115
647	20240719	095700	106693645	4330	4330	4330	4330	5
648	20240719	095600	106671995	4315	4315	4315	4315	0
649	20240719	095500	106671995	4315	4320	4320	4315	81
650	20240719	095400	106322325	4325	4325	4325	4325	230
651	20240719	095300	105327575	4330	4330	4330	4330	110
652	20240719	095200	104851275	4340	4320	4340	4320	1200
653	20240719	095100	99646020	4325	4310	4325	4310	3900
654	20240719	095000	82812415	4295	4295	4295	4295	0
655	20240719	094900	82812415	4295	4295	4295	4295	10
656	20240719	094800	82769465	4305	4305	4305	4305	10
657	20240719	094700	82726415	4310	4310	4310	4300	1044
658	20240719	094600	78226875	4310	4310	4310	4310	0
659	20240719	094500	78226875	4310	4310	4310	4310	1392
660	20240719	094400	72227355	4305	4290	4305	4290	121
661	20240719	094300	71707095	4295	4295	4295	4295	0
662	20240719	094200	71707095	4295	4295	4295	4295	0
663	20240719	094100	71707095	4295	4295	4295	4295	0
664	20240719	094000	71707095	4295	4290	4295	4290	4290
665	20240719	093900	53281550	4260	4260	4260	4260	0
666	20240719	093800	53281550	4260	4295	4295	4260	7
667	20240719	093700	53251520	4290	4290	4290	4290	1000
668	20240719	093600	48961520	4295	4270	4295	4270	1000
669	20240719	093500	44666990	4240	4270	4290	4240	504
670	20240719	093400	42508635	4240	4240	4240	4240	0
671	20240719	093300	42508635	4240	4240	4240	4240	0
672	20240719	093200	42508635	4240	4290	4290	4240	4
673	20240719	093100	42491570	4255	4280	4295	4255	1911
674	20240719	093000	34287270	4285	4285	4285	4285	0
675	20240719	092900	34287270	4285	4285	4285	4285	0
676	20240719	092800	34287270	4285	4240	4285	4240	600
677	20240719	092700	31732780	4240	4240	4240	4240	0
678	20240719	092600	31732780	4240	4240	4240	4240	0
679	20240719	092500	31732780	4240	4240	4240	4240	0
680	20240719	092400	31732780	4240	4240	4240	4240	0
681	20240719	092300	31732780	4240	4245	4245	4240	332
682	20240719	092200	30324995	4260	4260	4260	4260	0
683	20240719	092100	30324995	4260	4250	4260	4250	11
684	20240719	092000	30278235	4260	4260	4260	4260	0
685	20240719	091900	30278235	4260	4255	4260	4255	571
686	20240719	091800	27848450	4255	4260	4260	4255	52
687	20240719	091700	27627085	4260	4305	4305	4260	7
688	20240719	091600	27597035	4285	4310	4310	4285	102
689	20240719	091500	27159915	4310	4310	4310	4310	55
690	20240719	091400	26922865	4310	4275	4310	4275	4224
691	20240719	091300	8744600	4275	4275	4275	4275	0
692	20240719	091200	8744600	4275	4275	4275	4275	0
693	20240719	091100	8744600	4275	4245	4275	4245	1000
694	20240719	091000	4484515	4220	4225	4225	4220	251
695	20240719	090900	3425290	4220	4260	4260	4220	461
696	20240719	090800	1476435	4260	4245	4260	4235	60
697	20240719	090700	1221315	4250	4255	4255	4250	26
698	20240719	090600	1110770	4260	4270	4270	4260	26
699	20240719	090500	999925	4255	4255	4255	4255	0
700	20240719	090400	999925	4255	4255	4255	4255	0
701	20240719	090300	999925	4255	4255	4255	4255	0
702	20240719	090200	999925	4255	4255	4255	4255	4
703	20240719	090100	982905	4255	4255	4255	4255	0
704	20240719	090000	982905	4255	4255	4255	4255	231