KissMeData/308080/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	210000	417195275	3805	3805	3805	3805	1885
3	20240719	205900	417195275	3805	3805	3805	3805	0
4	20240719	205800	417195275	3805	3805	3805	3805	0
5	20240719	205700	417195275	3805	3805	3805	3805	0
6	20240719	205600	417195275	3805	3805	3805	3805	0
7	20240719	205500	417195275	3805	3805	3805	3805	0
8	20240719	205400	417195275	3805	3805	3805	3805	0
9	20240719	205300	417195275	3805	3805	3805	3805	0
10	20240719	205200	417195275	3805	3805	3805	3805	0
11	20240719	205100	417195275	3805	3805	3805	3805	0
12	20240719	205000	417195275	3805	3805	3805	3805	0
13	20240719	204900	417195275	3805	3805	3805	3805	0
14	20240719	204800	417195275	3805	3805	3805	3805	0
15	20240719	204700	417195275	3805	3805	3805	3805	0
16	20240719	204600	417195275	3805	3805	3805	3805	0
17	20240719	204500	417195275	3805	3805	3805	3805	0
18	20240719	204400	417195275	3805	3805	3805	3805	0
19	20240719	204300	417195275	3805	3805	3805	3805	0
20	20240719	204200	417195275	3805	3805	3805	3805	0
21	20240719	204100	417195275	3805	3805	3805	3805	0
22	20240719	204000	417195275	3805	3805	3805	3805	0
23	20240719	203900	417195275	3805	3805	3805	3805	0
24	20240719	203800	417195275	3805	3805	3805	3805	0
25	20240719	203700	417195275	3805	3805	3805	3805	0
26	20240719	203600	417195275	3805	3805	3805	3805	0
27	20240719	203500	417195275	3805	3805	3805	3805	0
28	20240719	203400	417195275	3805	3805	3805	3805	0
29	20240719	203300	417195275	3805	3805	3805	3805	0
30	20240719	203200	417195275	3805	3805	3805	3805	0
31	20240719	203100	417195275	3805	3805	3805	3805	0
32	20240719	203000	417195275	3805	3805	3805	3805	1885
33	20240719	202900	417195275	3805	3805	3805	3805	0
34	20240719	202800	417195275	3805	3805	3805	3805	0
35	20240719	202700	417195275	3805	3805	3805	3805	0
36	20240719	202600	417195275	3805	3805	3805	3805	0
37	20240719	202500	417195275	3805	3805	3805	3805	0
38	20240719	202400	417195275	3805	3805	3805	3805	0
39	20240719	202300	417195275	3805	3805	3805	3805	0
40	20240719	202200	417195275	3805	3805	3805	3805	0
41	20240719	202100	417195275	3805	3805	3805	3805	0
42	20240719	202000	417195275	3805	3805	3805	3805	0
43	20240719	201900	417195275	3805	3805	3805	3805	0
44	20240719	201800	417195275	3805	3805	3805	3805	0
45	20240719	201700	417195275	3805	3805	3805	3805	0
46	20240719	201600	417195275	3805	3805	3805	3805	0
47	20240719	201500	417195275	3805	3805	3805	3805	0
48	20240719	201400	417195275	3805	3805	3805	3805	0
49	20240719	201300	417195275	3805	3805	3805	3805	0
50	20240719	201200	417195275	3805	3805	3805	3805	0
51	20240719	201100	417195275	3805	3805	3805	3805	0
52	20240719	201000	417195275	3805	3805	3805	3805	0
53	20240719	200900	417195275	3805	3805	3805	3805	0
54	20240719	200800	417195275	3805	3805	3805	3805	0
55	20240719	200700	417195275	3805	3805	3805	3805	0
56	20240719	200600	417195275	3805	3805	3805	3805	0
57	20240719	200500	417195275	3805	3805	3805	3805	0
58	20240719	200400	417195275	3805	3805	3805	3805	0
59	20240719	200300	417195275	3805	3805	3805	3805	0
60	20240719	200200	417195275	3805	3805	3805	3805	0
61	20240719	200100	417195275	3805	3805	3805	3805	0
62	20240719	200000	417195275	3805	3805	3805	3805	1885
63	20240719	195900	417195275	3805	3805	3805	3805	0
64	20240719	195800	417195275	3805	3805	3805	3805	0
65	20240719	195700	417195275	3805	3805	3805	3805	0
66	20240719	195600	417195275	3805	3805	3805	3805	0
67	20240719	195500	417195275	3805	3805	3805	3805	0
68	20240719	195400	417195275	3805	3805	3805	3805	0
69	20240719	195300	417195275	3805	3805	3805	3805	0
70	20240719	195200	417195275	3805	3805	3805	3805	0
71	20240719	195100	417195275	3805	3805	3805	3805	0
72	20240719	195000	417195275	3805	3805	3805	3805	0
73	20240719	194900	417195275	3805	3805	3805	3805	0
74	20240719	194800	417195275	3805	3805	3805	3805	0
75	20240719	194700	417195275	3805	3805	3805	3805	0
76	20240719	194600	417195275	3805	3805	3805	3805	0
77	20240719	194500	417195275	3805	3805	3805	3805	0
78	20240719	194400	417195275	3805	3805	3805	3805	0
79	20240719	194300	417195275	3805	3805	3805	3805	0
80	20240719	194200	417195275	3805	3805	3805	3805	0
81	20240719	194100	417195275	3805	3805	3805	3805	0
82	20240719	194000	417195275	3805	3805	3805	3805	0
83	20240719	193900	417195275	3805	3805	3805	3805	0
84	20240719	193800	417195275	3805	3805	3805	3805	0
85	20240719	193700	417195275	3805	3805	3805	3805	0
86	20240719	193600	417195275	3805	3805	3805	3805	0
87	20240719	193500	417195275	3805	3805	3805	3805	0
88	20240719	193400	417195275	3805	3805	3805	3805	0
89	20240719	193300	417195275	3805	3805	3805	3805	0
90	20240719	193200	417195275	3805	3805	3805	3805	0
91	20240719	193100	417195275	3805	3805	3805	3805	0
92	20240719	193000	417195275	3805	3805	3805	3805	1885
93	20240719	192900	417195275	3805	3805	3805	3805	0
94	20240719	192800	417195275	3805	3805	3805	3805	0
95	20240719	192700	417195275	3805	3805	3805	3805	0
96	20240719	192600	417195275	3805	3805	3805	3805	0
97	20240719	192500	417195275	3805	3805	3805	3805	0
98	20240719	192400	417195275	3805	3805	3805	3805	0
99	20240719	192300	417195275	3805	3805	3805	3805	0
100	20240719	192200	417195275	3805	3805	3805	3805	0
101	20240719	192100	417195275	3805	3805	3805	3805	0
102	20240719	192000	417195275	3805	3805	3805	3805	0
103	20240719	191900	417195275	3805	3805	3805	3805	0
104	20240719	191800	417195275	3805	3805	3805	3805	0
105	20240719	191700	417195275	3805	3805	3805	3805	0
106	20240719	191600	417195275	3805	3805	3805	3805	0
107	20240719	191500	417195275	3805	3805	3805	3805	0
108	20240719	191400	417195275	3805	3805	3805	3805	0
109	20240719	191300	417195275	3805	3805	3805	3805	0
110	20240719	191200	417195275	3805	3805	3805	3805	0
111	20240719	191100	417195275	3805	3805	3805	3805	0
112	20240719	191000	417195275	3805	3805	3805	3805	0
113	20240719	190900	417195275	3805	3805	3805	3805	0
114	20240719	190800	417195275	3805	3805	3805	3805	0
115	20240719	190700	417195275	3805	3805	3805	3805	0
116	20240719	190600	417195275	3805	3805	3805	3805	0
117	20240719	190500	417195275	3805	3805	3805	3805	0
118	20240719	190400	417195275	3805	3805	3805	3805	0
119	20240719	190300	417195275	3805	3805	3805	3805	0
120	20240719	190200	417195275	3805	3805	3805	3805	0
121	20240719	190100	417195275	3805	3805	3805	3805	0
122	20240719	190000	417195275	3805	3805	3805	3805	1885
123	20240719	185900	417195275	3805	3805	3805	3805	0
124	20240719	185800	417195275	3805	3805	3805	3805	0
125	20240719	185700	417195275	3805	3805	3805	3805	0
126	20240719	185600	417195275	3805	3805	3805	3805	0
127	20240719	185500	417195275	3805	3805	3805	3805	0
128	20240719	185400	417195275	3805	3805	3805	3805	0
129	20240719	185300	417195275	3805	3805	3805	3805	0
130	20240719	185200	417195275	3805	3805	3805	3805	0
131	20240719	185100	417195275	3805	3805	3805	3805	0
132	20240719	185000	417195275	3805	3805	3805	3805	0
133	20240719	184900	417195275	3805	3805	3805	3805	0
134	20240719	184800	417195275	3805	3805	3805	3805	0
135	20240719	184700	417195275	3805	3805	3805	3805	0
136	20240719	184600	417195275	3805	3805	3805	3805	0
137	20240719	184500	417195275	3805	3805	3805	3805	0
138	20240719	184400	417195275	3805	3805	3805	3805	0
139	20240719	184300	417195275	3805	3805	3805	3805	0
140	20240719	184200	417195275	3805	3805	3805	3805	0
141	20240719	184100	417195275	3805	3805	3805	3805	0
142	20240719	184000	417195275	3805	3805	3805	3805	0
143	20240719	183900	417195275	3805	3805	3805	3805	0
144	20240719	183800	417195275	3805	3805	3805	3805	0
145	20240719	183700	417195275	3805	3805	3805	3805	0
146	20240719	183600	417195275	3805	3805	3805	3805	0
147	20240719	183500	417195275	3805	3805	3805	3805	0
148	20240719	183400	417195275	3805	3805	3805	3805	0
149	20240719	183300	417195275	3805	3805	3805	3805	0
150	20240719	183200	417195275	3805	3805	3805	3805	0
151	20240719	183100	417195275	3805	3805	3805	3805	0
152	20240719	183000	417195275	3805	3805	3805	3805	1885
153	20240719	182900	417195275	3805	3805	3805	3805	0
154	20240719	182800	417195275	3805	3805	3805	3805	0
155	20240719	182700	417195275	3805	3805	3805	3805	0
156	20240719	182600	417195275	3805	3805	3805	3805	0
157	20240719	182500	417195275	3805	3805	3805	3805	0
158	20240719	182400	417195275	3805	3805	3805	3805	0
159	20240719	182300	417195275	3805	3805	3805	3805	0
160	20240719	182200	417195275	3805	3805	3805	3805	0
161	20240719	182100	417195275	3805	3805	3805	3805	0
162	20240719	182000	417195275	3805	3805	3805	3805	0
163	20240719	181900	417195275	3805	3805	3805	3805	0
164	20240719	181800	417195275	3805	3805	3805	3805	0
165	20240719	181700	417195275	3805	3805	3805	3805	0
166	20240719	181600	417195275	3805	3805	3805	3805	0
167	20240719	181500	417195275	3805	3805	3805	3805	0
168	20240719	181400	417195275	3805	3805	3805	3805	0
169	20240719	181300	417195275	3805	3805	3805	3805	0
170	20240719	181200	417195275	3805	3805	3805	3805	0
171	20240719	181100	417195275	3805	3805	3805	3805	0
172	20240719	181000	417195275	3805	3805	3805	3805	0
173	20240719	180900	417195275	3805	3805	3805	3805	0
174	20240719	180800	417195275	3805	3805	3805	3805	0
175	20240719	180700	417195275	3805	3805	3805	3805	0
176	20240719	180600	417195275	3805	3805	3805	3805	0
177	20240719	180500	417195275	3805	3805	3805	3805	0
178	20240719	180400	417195275	3805	3805	3805	3805	0
179	20240719	180300	417195275	3805	3805	3805	3805	0
180	20240719	180200	417195275	3805	3805	3805	3805	0
181	20240719	180100	417195275	3805	3805	3805	3805	0
182	20240719	180000	417195275	3805	3805	3805	3805	1885
183	20240719	175900	417195275	3805	3805	3805	3805	0
184	20240719	175800	417195275	3805	3805	3805	3805	0
185	20240719	175700	417195275	3805	3805	3805	3805	0
186	20240719	175600	417195275	3805	3805	3805	3805	0
187	20240719	175500	417195275	3805	3805	3805	3805	0
188	20240719	175400	417195275	3805	3805	3805	3805	0
189	20240719	175300	417195275	3805	3805	3805	3805	0
190	20240719	175200	417195275	3805	3805	3805	3805	0
191	20240719	175100	417195275	3805	3805	3805	3805	0
192	20240719	175000	417195275	3805	3805	3805	3805	0
193	20240719	174900	417195275	3805	3805	3805	3805	0
194	20240719	174800	417195275	3805	3805	3805	3805	0
195	20240719	174700	417195275	3805	3805	3805	3805	0
196	20240719	174600	417195275	3805	3805	3805	3805	0
197	20240719	174500	417195275	3805	3805	3805	3805	0
198	20240719	174400	417195275	3805	3805	3805	3805	0
199	20240719	174300	417195275	3805	3805	3805	3805	0
200	20240719	174200	417195275	3805	3805	3805	3805	0
201	20240719	174100	417195275	3805	3805	3805	3805	0
202	20240719	174000	417195275	3805	3805	3805	3805	0
203	20240719	173900	417195275	3805	3805	3805	3805	0
204	20240719	173800	417195275	3805	3805	3805	3805	0
205	20240719	173700	417195275	3805	3805	3805	3805	0
206	20240719	173600	417195275	3805	3805	3805	3805	0
207	20240719	173500	417195275	3805	3805	3805	3805	0
208	20240719	173400	417195275	3805	3805	3805	3805	0
209	20240719	173300	417195275	3805	3805	3805	3805	0
210	20240719	173200	417195275	3805	3805	3805	3805	0
211	20240719	173100	417195275	3805	3805	3805	3805	0
212	20240719	173000	417195275	3805	3805	3805	3805	1885
213	20240719	172900	417195275	3805	3805	3805	3805	0
214	20240719	172800	417195275	3805	3805	3805	3805	0
215	20240719	172700	417195275	3805	3805	3805	3805	0
216	20240719	172600	417195275	3805	3805	3805	3805	0
217	20240719	172500	417195275	3805	3805	3805	3805	0
218	20240719	172400	417195275	3805	3805	3805	3805	0
219	20240719	172300	417195275	3805	3805	3805	3805	0
220	20240719	172200	417195275	3805	3805	3805	3805	0
221	20240719	172100	417195275	3805	3805	3805	3805	0
222	20240719	172000	417195275	3805	3805	3805	3805	0
223	20240719	171900	417195275	3805	3805	3805	3805	0
224	20240719	171800	417195275	3805	3805	3805	3805	0
225	20240719	171700	417195275	3805	3805	3805	3805	0
226	20240719	171600	417195275	3805	3805	3805	3805	0
227	20240719	171500	417195275	3805	3805	3805	3805	0
228	20240719	171400	417195275	3805	3805	3805	3805	0
229	20240719	171300	417195275	3805	3805	3805	3805	0
230	20240719	171200	417195275	3805	3805	3805	3805	0
231	20240719	171100	417195275	3805	3805	3805	3805	0
232	20240719	171000	417195275	3805	3805	3805	3805	0
233	20240719	170900	417195275	3805	3805	3805	3805	0
234	20240719	170800	417195275	3805	3805	3805	3805	0
235	20240719	170700	417195275	3805	3805	3805	3805	0
236	20240719	170600	417195275	3805	3805	3805	3805	0
237	20240719	170500	417195275	3805	3805	3805	3805	0
238	20240719	170400	417195275	3805	3805	3805	3805	0
239	20240719	170300	417195275	3805	3805	3805	3805	0
240	20240719	170200	417195275	3805	3805	3805	3805	0
241	20240719	170100	417195275	3805	3805	3805	3805	0
242	20240719	170000	417195275	3805	3805	3805	3805	1885
243	20240719	165900	417195275	3805	3805	3805	3805	0
244	20240719	165800	417195275	3805	3805	3805	3805	0
245	20240719	165700	417195275	3805	3805	3805	3805	0
246	20240719	165600	417195275	3805	3805	3805	3805	0
247	20240719	165500	417195275	3805	3805	3805	3805	0
248	20240719	165400	417195275	3805	3805	3805	3805	0
249	20240719	165300	417195275	3805	3805	3805	3805	0
250	20240719	165200	417195275	3805	3805	3805	3805	0
251	20240719	165100	417195275	3805	3805	3805	3805	0
252	20240719	165000	417195275	3805	3805	3805	3805	0
253	20240719	164900	417195275	3805	3805	3805	3805	0
254	20240719	164800	417195275	3805	3805	3805	3805	0
255	20240719	164700	417195275	3805	3805	3805	3805	0
256	20240719	164600	417195275	3805	3805	3805	3805	0
257	20240719	164500	417195275	3805	3805	3805	3805	0
258	20240719	164400	417195275	3805	3805	3805	3805	0
259	20240719	164300	417195275	3805	3805	3805	3805	0
260	20240719	164200	417195275	3805	3805	3805	3805	0
261	20240719	164100	417195275	3805	3805	3805	3805	0
262	20240719	164000	417195275	3805	3805	3805	3805	0
263	20240719	163900	417195275	3805	3805	3805	3805	0
264	20240719	163800	417195275	3805	3805	3805	3805	0
265	20240719	163700	417195275	3805	3805	3805	3805	0
266	20240719	163600	417195275	3805	3805	3805	3805	0
267	20240719	163500	417195275	3805	3805	3805	3805	0
268	20240719	163400	417195275	3805	3805	3805	3805	0
269	20240719	163300	417195275	3805	3805	3805	3805	0
270	20240719	163200	417195275	3805	3805	3805	3805	0
271	20240719	163100	417195275	3805	3805	3805	3805	0
272	20240719	163000	417195275	3805	3805	3805	3805	1885
273	20240719	162900	417195275	3805	3805	3805	3805	0
274	20240719	162800	417195275	3805	3805	3805	3805	0
275	20240719	162700	417195275	3805	3805	3805	3805	0
276	20240719	162600	417195275	3805	3805	3805	3805	0
277	20240719	162500	417195275	3805	3805	3805	3805	0
278	20240719	162400	417195275	3805	3805	3805	3805	0
279	20240719	162300	417195275	3805	3805	3805	3805	0
280	20240719	162200	417195275	3805	3805	3805	3805	0
281	20240719	162100	417195275	3805	3805	3805	3805	0
282	20240719	162000	417195275	3805	3805	3805	3805	0
283	20240719	161900	417195275	3805	3805	3805	3805	0
284	20240719	161800	417195275	3805	3805	3805	3805	0
285	20240719	161700	417195275	3805	3805	3805	3805	0
286	20240719	161600	417195275	3805	3805	3805	3805	0
287	20240719	161500	417195275	3805	3805	3805	3805	0
288	20240719	161400	417195275	3805	3805	3805	3805	0
289	20240719	161300	417195275	3805	3805	3805	3805	0
290	20240719	161200	417195275	3805	3805	3805	3805	0
291	20240719	161100	417195275	3805	3805	3805	3805	0
292	20240719	161000	417195275	3805	3805	3805	3805	0
293	20240719	160900	417195275	3805	3805	3805	3805	0
294	20240719	160800	417195275	3805	3805	3805	3805	0
295	20240719	160700	417195275	3805	3805	3805	3805	0
296	20240719	160600	417195275	3805	3805	3805	3805	0
297	20240719	160500	417195275	3805	3805	3805	3805	0
298	20240719	160400	417195275	3805	3805	3805	3805	0
299	20240719	160300	417195275	3805	3805	3805	3805	0
300	20240719	160200	417195275	3805	3805	3805	3805	0
301	20240719	160100	417195275	3805	3805	3805	3805	0
302	20240719	160000	417195275	3805	3805	3805	3805	1885
303	20240719	155900	417195275	3805	3805	3805	3805	0
304	20240719	155800	417195275	3805	3805	3805	3805	0
305	20240719	155700	417195275	3805	3805	3805	3805	0
306	20240719	155600	417195275	3805	3805	3805	3805	0
307	20240719	155500	417195275	3805	3805	3805	3805	0
308	20240719	155400	417195275	3805	3805	3805	3805	0
309	20240719	155300	417195275	3805	3805	3805	3805	0
310	20240719	155200	417195275	3805	3805	3805	3805	0
311	20240719	155100	417195275	3805	3805	3805	3805	0
312	20240719	155000	417195275	3805	3805	3805	3805	0
313	20240719	154900	417195275	3805	3805	3805	3805	0
314	20240719	154800	417195275	3805	3805	3805	3805	0
315	20240719	154700	417195275	3805	3805	3805	3805	0
316	20240719	154600	417195275	3805	3805	3805	3805	0
317	20240719	154500	417195275	3805	3805	3805	3805	0
318	20240719	154400	417195275	3805	3805	3805	3805	0
319	20240719	154300	417195275	3805	3805	3805	3805	0
320	20240719	154200	417195275	3805	3805	3805	3805	0
321	20240719	154100	417195275	3805	3805	3805	3805	0
322	20240719	154000	417195275	3805	3805	3805	3805	0
323	20240719	153900	417195275	3805	3805	3805	3805	0
324	20240719	153800	417195275	3805	3805	3805	3805	0
325	20240719	153700	417195275	3805	3805	3805	3805	0
326	20240719	153600	417195275	3805	3805	3805	3805	0
327	20240719	153500	417195275	3805	3805	3805	3805	0
328	20240719	153400	417195275	3805	3805	3805	3805	0
329	20240719	153300	417195275	3805	3805	3805	3805	0
330	20240719	153200	417195275	3805	3805	3805	3805	0
331	20240719	153100	417195275	3805	3805	3805	3805	0
332	20240719	153000	417195275	3805	3805	3805	3805	3770
333	20240719	152900	410022850	3810	3810	3810	3810	0
334	20240719	152800	410022850	3810	3810	3810	3810	0
335	20240719	152700	410022850	3810	3810	3810	3810	0
336	20240719	152600	410022850	3810	3810	3810	3810	0
337	20240719	152500	410022850	3810	3810	3810	3810	0
338	20240719	152400	410022850	3810	3810	3810	3810	0
339	20240719	152300	410022850	3810	3810	3810	3810	0
340	20240719	152200	410022850	3810	3810	3810	3810	0
341	20240719	152100	410022850	3810	3810	3810	3810	0
342	20240719	152000	410022850	3810	3810	3810	3810	0
343	20240719	151900	410022850	3810	3800	3810	3800	57
344	20240719	151800	409806240	3810	3810	3810	3810	242
345	20240719	151700	408884220	3810	3810	3810	3800	125
346	20240719	151600	408409200	3800	3800	3800	3800	422
347	20240719	151500	406805600	3805	3805	3805	3805	839
348	20240719	151400	403613205	3805	3805	3810	3800	1203
349	20240719	151300	399041785	3795	3810	3810	3795	149
350	20240719	151200	398475220	3810	3805	3810	3805	235
351	20240719	151100	397579875	3800	3800	3800	3800	1
352	20240719	151000	397576075	3805	3805	3805	3805	0
353	20240719	150900	397576075	3805	3805	3805	3805	7
354	20240719	150800	397549440	3800	3800	3805	3800	1142
355	20240719	150700	393209835	3800	3790	3800	3790	11
356	20240719	150600	393168135	3800	3800	3800	3800	0
357	20240719	150500	393168135	3800	3800	3800	3800	0
358	20240719	150400	393168135	3800	3800	3800	3800	1
359	20240719	150300	393164335	3805	3805	3805	3805	0
360	20240719	150200	393164335	3805	3805	3805	3805	1
361	20240719	150100	393160530	3800	3800	3800	3800	1
362	20240719	150000	393156730	3805	3805	3805	3805	21
363	20240719	145900	393076825	3805	3780	3805	3780	69
364	20240719	145800	392815980	3805	3805	3805	3805	0
365	20240719	145700	392815980	3805	3805	3805	3805	0
366	20240719	145600	392815980	3805	3785	3805	3780	29
367	20240719	145500	392706225	3810	3810	3810	3810	0
368	20240719	145400	392706225	3810	3810	3810	3810	0
369	20240719	145300	392706225	3810	3805	3810	3805	2
370	20240719	145200	392698610	3800	3805	3810	3800	431
371	20240719	145100	391059650	3810	3810	3810	3810	0
372	20240719	145000	391059650	3810	3810	3810	3810	1
373	20240719	144900	391055840	3780	3785	3785	3780	111
374	20240719	144800	390636105	3815	3810	3815	3810	6
375	20240719	144700	390613230	3815	3815	3815	3815	0
376	20240719	144600	390613230	3815	3815	3815	3815	0
377	20240719	144500	390613230	3815	3815	3815	3815	91
378	20240719	144400	390266065	3815	3815	3815	3815	501
379	20240719	144300	388354750	3810	3780	3810	3780	204
380	20240719	144200	387578030	3825	3780	3825	3780	4091
381	20240719	144100	371983050	3780	3780	3780	3780	0
382	20240719	144000	371983050	3780	3780	3780	3780	252
383	20240719	143900	371030490	3780	3780	3780	3780	0
384	20240719	143800	371030490	3780	3780	3780	3780	1
385	20240719	143700	371026710	3765	3765	3765	3765	0
386	20240719	143600	371026710	3765	3765	3765	3765	3
387	20240719	143500	371015415	3765	3770	3770	3765	100
388	20240719	143400	370638850	3780	3780	3780	3780	4
389	20240719	143300	370623730	3780	3785	3785	3780	55
390	20240719	143200	370415820	3785	3785	3785	3785	1
391	20240719	143100	370412035	3780	3780	3780	3780	0
392	20240719	143000	370412035	3780	3780	3780	3780	104
393	20240719	142900	370018915	3780	3780	3780	3780	0
394	20240719	142800	370018915	3780	3780	3780	3780	0
395	20240719	142700	370018915	3780	3780	3780	3780	0
396	20240719	142600	370018915	3780	3780	3780	3780	0
397	20240719	142500	370018915	3780	3780	3780	3780	0
398	20240719	142400	370018915	3780	3780	3780	3780	120
399	20240719	142300	369565315	3775	3760	3775	3760	61
400	20240719	142200	369335410	3760	3750	3760	3750	889
401	20240719	142100	365997790	3745	3745	3745	3745	0
402	20240719	142000	365997790	3745	3745	3745	3745	20
403	20240719	141900	365922890	3740	3740	3740	3740	50
404	20240719	141800	365735890	3740	3740	3740	3740	0
405	20240719	141700	365735890	3740	3740	3740	3740	1
406	20240719	141600	365732150	3735	3735	3735	3735	0
407	20240719	141500	365732150	3735	3735	3735	3735	0
408	20240719	141400	365732150	3735	3735	3735	3735	0
409	20240719	141300	365732150	3735	3735	3735	3735	0
410	20240719	141200	365732150	3735	3735	3735	3735	100
411	20240719	141100	365358650	3740	3740	3740	3740	0
412	20240719	141000	365358650	3740	3740	3740	3740	0
413	20240719	140900	365358650	3740	3740	3740	3740	1
414	20240719	140800	365354910	3725	3725	3725	3725	0
415	20240719	140700	365354910	3725	3725	3725	3725	0
416	20240719	140600	365354910	3725	3725	3725	3725	0
417	20240719	140500	365354910	3725	3725	3725	3725	0
418	20240719	140400	365354910	3725	3725	3725	3725	135
419	20240719	140300	364852035	3740	3740	3740	3740	0
420	20240719	140200	364852035	3740	3740	3740	3740	0
421	20240719	140100	364852035	3740	3740	3740	3740	0
422	20240719	140000	364852035	3740	3740	3740	3740	151
423	20240719	135900	364287295	3740	3740	3740	3740	0
424	20240719	135800	364287295	3740	3740	3740	3740	87
425	20240719	135700	363961915	3740	3740	3740	3740	0
426	20240719	135600	363961915	3740	3740	3740	3740	0
427	20240719	135500	363961915	3740	3740	3740	3740	0
428	20240719	135400	363961915	3740	3740	3740	3740	0
429	20240719	135300	363961915	3740	3740	3740	3740	0
430	20240719	135200	363961915	3740	3740	3740	3740	3
431	20240719	135100	363950695	3735	3735	3735	3735	0
432	20240719	135000	363950695	3735	3735	3735	3735	0
433	20240719	134900	363950695	3735	3735	3735	3735	0
434	20240719	134800	363950695	3735	3735	3735	3735	0
435	20240719	134700	363950695	3735	3730	3735	3730	116
436	20240719	134600	363518010	3740	3740	3740	3740	0
437	20240719	134500	363518010	3740	3740	3740	3740	0
438	20240719	134400	363518010	3740	3740	3740	3740	0
439	20240719	134300	363518010	3740	3740	3740	3740	0
440	20240719	134200	363518010	3740	3740	3740	3740	1
441	20240719	134100	363514270	3725	3725	3725	3725	3
442	20240719	134000	363503095	3725	3725	3725	3725	88
443	20240719	133900	363175295	3725	3735	3735	3725	3
444	20240719	133800	363164100	3720	3715	3720	3715	482
445	20240719	133700	361371555	3720	3720	3720	3720	19
446	20240719	133600	361300875	3720	3730	3730	3720	341
447	20240719	133500	360029995	3740	3740	3740	3740	1
448	20240719	133400	360026255	3730	3730	3730	3730	0
449	20240719	133300	360026255	3730	3730	3730	3730	1587
450	20240719	133200	354106745	3735	3740	3740	3735	166
451	20240719	133100	353486455	3740	3740	3740	3740	0
452	20240719	133000	353486455	3740	3740	3740	3740	0
453	20240719	132900	353486455	3740	3740	3740	3740	10
454	20240719	132800	353449055	3760	3760	3760	3760	1
455	20240719	132700	353445295	3760	3760	3760	3760	1
456	20240719	132600	353441535	3755	3755	3755	3755	0
457	20240719	132500	353441535	3755	3755	3755	3755	1
458	20240719	132400	353437780	3740	3740	3740	3740	2
459	20240719	132300	353430300	3745	3745	3745	3745	1
460	20240719	132200	353426555	3760	3760	3760	3760	0
461	20240719	132100	353426555	3760	3735	3760	3735	203
462	20240719	132000	352664375	3735	3735	3735	3735	58
463	20240719	131900	352447745	3750	3750	3750	3750	0
464	20240719	131800	352447745	3750	3750	3750	3750	1
465	20240719	131700	352443995	3755	3755	3755	3755	0
466	20240719	131600	352443995	3755	3740	3755	3740	12
467	20240719	131500	352399085	3740	3750	3750	3740	462
468	20240719	131400	350667200	3760	3760	3760	3760	10
469	20240719	131300	350629600	3760	3755	3760	3755	16
470	20240719	131200	350569470	3755	3755	3755	3755	208
471	20240719	131100	349788430	3755	3760	3760	3755	86
472	20240719	131000	349465495	3755	3755	3755	3755	212
473	20240719	130900	348669435	3755	3755	3755	3755	29
474	20240719	130800	348560540	3755	3755	3755	3755	50
475	20240719	130700	348372790	3755	3775	3775	3755	996
476	20240719	130600	344627715	3760	3795	3795	3760	773
477	20240719	130500	341703295	3820	3820	3820	3820	1
478	20240719	130400	341699475	3790	3790	3790	3790	0
479	20240719	130300	341699475	3790	3790	3790	3790	0
480	20240719	130200	341699475	3790	3790	3790	3790	200
481	20240719	130100	340941475	3790	3790	3790	3790	1
482	20240719	130000	340937685	3785	3785	3785	3785	123
483	20240719	125900	340472130	3785	3785	3785	3785	0
484	20240719	125800	340472130	3785	3785	3785	3785	267
485	20240719	125700	339461535	3785	3810	3810	3785	750
486	20240719	125600	336615285	3835	3835	3835	3835	5
487	20240719	125500	336596110	3835	3805	3835	3805	1255
488	20240719	125400	331790850	3805	3780	3805	3780	246
489	20240719	125300	330857790	3785	3800	3805	3785	1985
490	20240719	125200	323335950	3800	3800	3800	3800	408
491	20240719	125100	321785550	3800	3810	3810	3800	314
492	20240719	125000	320590680	3810	3815	3820	3800	1914
493	20240719	124900	313300710	3815	3820	3820	3815	827
494	20240719	124800	310141755	3830	3835	3835	3820	976
495	20240719	124700	306405355	3835	3830	3835	3830	708
496	20240719	124600	303692830	3830	3835	3835	3830	260
497	20240719	124500	302696235	3835	3830	3835	3830	229
498	20240719	124400	301819150	3830	3825	3830	3825	87
499	20240719	124300	301486095	3825	3820	3825	3805	1283
500	20240719	124200	296583895	3820	3830	3830	3800	7210
501	20240719	124100	269011245	3830	3840	3865	3830	6040
502	20240719	124000	245836785	3840	3825	3860	3810	4370
503	20240719	123900	229105075	3845	3865	3865	3820	2239
504	20240719	123800	220516110	3875	3870	3900	3825	10077
505	20240719	123700	181682400	3875	3780	3880	3775	8957
506	20240719	123600	147514555	3775	3780	3785	3775	855
507	20240719	123500	144281325	3775	3775	3780	3775	1067
508	20240719	123400	140251130	3775	3775	3775	3755	1160
509	20240719	123300	135873090	3775	3770	3780	3770	1858
510	20240719	123200	128857950	3750	3760	3760	3750	150
511	20240719	123100	128294930	3775	3750	3775	3750	1254
512	20240719	123000	123573420	3750	3750	3750	3750	68
513	20240719	122900	123318420	3755	3755	3755	3750	281
514	20240719	122800	122263540	3755	3735	3755	3735	65
515	20240719	122700	122019815	3750	3735	3750	3735	131
516	20240719	122600	121528580	3730	3765	3765	3730	156
517	20240719	122500	120945695	3760	3745	3760	3745	1503
518	20240719	122400	115301920	3750	3730	3750	3730	2146
519	20240719	122300	107273220	3725	3720	3725	3720	203
520	20240719	122200	106518045	3730	3730	3730	3720	554
521	20240719	122100	104454575	3735	3730	3735	3730	515
522	20240719	122000	102531720	3735	3725	3735	3725	779
523	20240719	121900	99623540	3725	3720	3725	3720	314
524	20240719	121800	98453900	3720	3725	3730	3720	130
525	20240719	121700	97969525	3720	3730	3730	3720	26
526	20240719	121600	97872755	3730	3730	3730	3730	153
527	20240719	121500	97302065	3730	3730	3730	3730	100
528	20240719	121400	96929065	3725	3730	3730	3725	313
529	20240719	121300	95761640	3730	3725	3730	3720	998
530	20240719	121200	92041655	3730	3730	3730	3730	627
531	20240719	121100	89702945	3730	3720	3730	3720	2085
532	20240719	121000	81941975	3720	3720	3720	3720	500
533	20240719	120900	80081975	3725	3725	3725	3725	0
534	20240719	120800	80081975	3725	3725	3725	3725	61
535	20240719	120700	79854750	3725	3720	3730	3720	1151
536	20240719	120600	75566775	3720	3690	3720	3690	1200
537	20240719	120500	71110530	3715	3715	3715	3715	0
538	20240719	120400	71110530	3715	3705	3715	3705	1882
539	20240719	120300	64124965	3705	3705	3705	3705	500
540	20240719	120200	62272465	3700	3700	3700	3700	100
541	20240719	120100	61902465	3700	3700	3700	3700	54
542	20240719	120000	61702665	3700	3675	3700	3675	1375
543	20240719	115900	56618640	3670	3670	3670	3670	0
544	20240719	115800	56618640	3670	3665	3670	3665	552
545	20240719	115700	54593095	3665	3665	3665	3665	0
546	20240719	115600	54593095	3665	3660	3665	3660	308
547	20240719	115500	53465180	3650	3650	3650	3650	0
548	20240719	115400	53465180	3650	3655	3655	3650	1051
549	20240719	115300	49628920	3660	3660	3660	3660	0
550	20240719	115200	49628920	3660	3655	3660	3655	102
551	20240719	115100	49255840	3655	3655	3655	3655	68
552	20240719	115000	49007300	3650	3650	3650	3650	0
553	20240719	114900	49007300	3650	3650	3650	3650	0
554	20240719	114800	49007300	3650	3650	3650	3650	0
555	20240719	114700	49007300	3650	3650	3650	3650	0
556	20240719	114600	49007300	3650	3650	3650	3650	0
557	20240719	114500	49007300	3650	3630	3650	3630	1000
558	20240719	114400	45358975	3620	3620	3620	3620	0
559	20240719	114300	45358975	3620	3620	3620	3620	300
560	20240719	114200	44272975	3620	3620	3620	3620	0
561	20240719	114100	44272975	3620	3620	3620	3620	0
562	20240719	114000	44272975	3620	3620	3620	3620	0
563	20240719	113900	44272975	3620	3620	3620	3620	0
564	20240719	113800	44272975	3620	3620	3620	3620	0
565	20240719	113700	44272975	3620	3620	3620	3620	0
566	20240719	113600	44272975	3620	3620	3620	3620	0
567	20240719	113500	44272975	3620	3600	3620	3600	916
568	20240719	113400	40963195	3610	3610	3610	3610	5
569	20240719	113300	40945145	3610	3610	3610	3610	0
570	20240719	113200	40945145	3610	3610	3610	3610	0
571	20240719	113100	40945145	3610	3610	3610	3610	0
572	20240719	113000	40945145	3610	3610	3610	3610	0
573	20240719	112900	40945145	3610	3610	3610	3610	185
574	20240719	112800	40277295	3600	3600	3600	3600	0
575	20240719	112700	40277295	3600	3600	3600	3600	0
576	20240719	112600	40277295	3600	3600	3600	3600	0
577	20240719	112500	40277295	3600	3600	3600	3600	0
578	20240719	112400	40277295	3600	3605	3605	3600	632
579	20240719	112300	38002045	3605	3605	3605	3605	0
580	20240719	112200	38002045	3605	3605	3605	3605	0
581	20240719	112100	38002045	3605	3605	3605	3605	0
582	20240719	112000	38002045	3605	3605	3605	3605	15
583	20240719	111900	37947970	3610	3610	3610	3610	15
584	20240719	111800	37893820	3620	3620	3620	3620	0
585	20240719	111700	37893820	3620	3620	3620	3620	0
586	20240719	111600	37893820	3620	3620	3620	3620	0
587	20240719	111500	37893820	3620	3620	3620	3620	0
588	20240719	111400	37893820	3620	3620	3620	3620	69
589	20240719	111300	37644040	3620	3620	3620	3620	0
590	20240719	111200	37644040	3620	3620	3620	3620	21
591	20240719	111100	37568020	3610	3610	3610	3610	0
592	20240719	111000	37568020	3610	3610	3610	3610	0
593	20240719	110900	37568020	3610	3610	3610	3610	0
594	20240719	110800	37568020	3610	3610	3610	3610	0
595	20240719	110700	37568020	3610	3610	3610	3610	0
596	20240719	110600	37568020	3610	3610	3610	3610	0
597	20240719	110500	37568020	3610	3610	3610	3610	3
598	20240719	110400	37557190	3610	3610	3610	3610	0
599	20240719	110300	37557190	3610	3610	3610	3610	2
600	20240719	110200	37549970	3620	3620	3620	3620	0
601	20240719	110100	37549970	3620	3620	3620	3620	0
602	20240719	110000	37549970	3620	3620	3620	3620	0
603	20240719	105900	37549970	3620	3620	3620	3620	0
604	20240719	105800	37549970	3620	3620	3620	3620	9
605	20240719	105700	37517390	3620	3620	3620	3620	0
606	20240719	105600	37517390	3620	3620	3620	3620	0
607	20240719	105500	37517390	3620	3620	3620	3620	100
608	20240719	105400	37155390	3620	3615	3620	3615	4
609	20240719	105300	37140920	3605	3605	3605	3605	0
610	20240719	105200	37140920	3605	3605	3605	3605	0
611	20240719	105100	37140920	3605	3605	3605	3605	10
612	20240719	105000	37104870	3605	3605	3605	3605	22
613	20240719	104900	37025560	3605	3605	3605	3605	0
614	20240719	104800	37025560	3605	3605	3605	3605	209
615	20240719	104700	36272115	3605	3605	3605	3605	2
616	20240719	104600	36264905	3620	3620	3620	3620	20
617	20240719	104500	36192505	3620	3620	3620	3620	0
618	20240719	104400	36192505	3620	3620	3620	3620	0
619	20240719	104300	36192505	3620	3615	3620	3615	316
620	20240719	104200	35050065	3615	3615	3615	3615	2
621	20240719	104100	35042835	3620	3620	3620	3620	20
622	20240719	104000	34970435	3620	3620	3620	3620	0
623	20240719	103900	34970435	3620	3620	3620	3620	0
624	20240719	103800	34970435	3620	3620	3620	3620	0
625	20240719	103700	34970435	3620	3620	3620	3620	0
626	20240719	103600	34970435	3620	3620	3620	3620	0
627	20240719	103500	34970435	3620	3620	3620	3620	14
628	20240719	103400	34919755	3620	3620	3620	3620	4
629	20240719	103300	34905275	3630	3630	3630	3630	0
630	20240719	103200	34905275	3630	3630	3630	3630	5
631	20240719	103100	34887125	3630	3630	3630	3630	0
632	20240719	103000	34887125	3630	3630	3630	3630	0
633	20240719	102900	34887125	3630	3630	3630	3630	0
634	20240719	102800	34887125	3630	3630	3630	3630	0
635	20240719	102700	34887125	3630	3630	3630	3630	0
636	20240719	102600	34887125	3630	3630	3630	3630	140
637	20240719	102500	34378925	3630	3630	3630	3630	0
638	20240719	102400	34378925	3630	3630	3630	3630	0
639	20240719	102300	34378925	3630	3630	3630	3630	0
640	20240719	102200	34378925	3630	3630	3630	3630	0
641	20240719	102100	34378925	3630	3630	3630	3630	100
642	20240719	102000	34015925	3630	3630	3630	3630	0
643	20240719	101900	34015925	3630	3630	3630	3630	0
644	20240719	101800	34015925	3630	3630	3630	3630	0
645	20240719	101700	34015925	3630	3630	3630	3630	0
646	20240719	101600	34015925	3630	3630	3630	3630	0
647	20240719	101500	34015925	3630	3630	3630	3625	312
648	20240719	101400	32883370	3625	3625	3625	3625	29
649	20240719	101300	32778245	3625	3625	3625	3625	0
650	20240719	101200	32778245	3625	3620	3625	3620	317
651	20240719	101100	31629205	3620	3620	3620	3620	0
652	20240719	101000	31629205	3620	3620	3620	3620	20
653	20240719	100900	31556805	3620	3620	3620	3620	0
654	20240719	100800	31556805	3620	3625	3625	3620	467
655	20240719	100700	29866175	3625	3620	3625	3620	39
656	20240719	100600	29724805	3620	3625	3625	3620	21
657	20240719	100500	29648685	3625	3625	3625	3625	0
658	20240719	100400	29648685	3625	3625	3625	3625	0
659	20240719	100300	29648685	3625	3625	3625	3625	10
660	20240719	100200	29612435	3620	3620	3620	3620	13
661	20240719	100100	29565375	3620	3620	3620	3620	686
662	20240719	100000	27082055	3620	3620	3620	3620	0
663	20240719	095900	27082055	3620	3620	3620	3620	2
664	20240719	095800	27074815	3625	3625	3625	3625	0
665	20240719	095700	27074815	3625	3625	3625	3620	73
666	20240719	095600	26810195	3625	3625	3625	3625	0
667	20240719	095500	26810195	3625	3625	3625	3625	0
668	20240719	095400	26810195	3625	3625	3625	3625	0
669	20240719	095300	26810195	3625	3625	3625	3625	0
670	20240719	095200	26810195	3625	3625	3625	3625	0
671	20240719	095100	26810195	3625	3625	3625	3625	10
672	20240719	095000	26773945	3625	3625	3625	3625	0
673	20240719	094900	26773945	3625	3625	3625	3625	0
674	20240719	094800	26773945	3625	3625	3625	3625	3
675	20240719	094700	26763070	3630	3630	3630	3630	0
676	20240719	094600	26763070	3630	3630	3630	3630	30
677	20240719	094500	26654170	3630	3630	3630	3630	1
678	20240719	094400	26650540	3605	3605	3605	3605	0
679	20240719	094300	26650540	3605	3605	3605	3605	0
680	20240719	094200	26650540	3605	3605	3605	3605	0
681	20240719	094100	26650540	3605	3605	3605	3605	0
682	20240719	094000	26650540	3605	3605	3605	3605	0
683	20240719	093900	26650540	3605	3605	3605	3605	0
684	20240719	093800	26650540	3605	3605	3605	3605	0
685	20240719	093700	26650540	3605	3605	3605	3605	0
686	20240719	093600	26650540	3605	3605	3605	3605	0
687	20240719	093500	26650540	3605	3605	3605	3605	0
688	20240719	093400	26650540	3605	3605	3605	3605	0
689	20240719	093300	26650540	3605	3605	3605	3605	250
690	20240719	093200	25749290	3610	3610	3610	3610	250
691	20240719	093100	24846790	3610	3610	3610	3610	0
692	20240719	093000	24846790	3610	3610	3610	3610	0
693	20240719	092900	24846790	3610	3610	3610	3610	2
694	20240719	092800	24839570	3610	3610	3610	3610	5
695	20240719	092700	24821520	3610	3610	3610	3610	0
696	20240719	092600	24821520	3610	3610	3610	3610	0
697	20240719	092500	24821520	3610	3610	3610	3610	0
698	20240719	092400	24821520	3610	3605	3610	3605	2626
699	20240719	092300	15341665	3590	3590	3590	3590	0
700	20240719	092200	15341665	3590	3590	3590	3590	30
701	20240719	092100	15233965	3590	3610	3610	3590	31
702	20240719	092000	15122225	3610	3595	3610	3595	48
703	20240719	091900	14949040	3610	3605	3610	3605	131
704	20240719	091800	14476135	3605	3605	3605	3605	0
705	20240719	091700	14476135	3605	3605	3605	3605	0
706	20240719	091600	14476135	3605	3605	3605	3605	1
707	20240719	091500	14472530	3570	3570	3570	3570	22
708	20240719	091400	14393990	3575	3575	3575	3575	0
709	20240719	091300	14393990	3575	3575	3575	3575	0
710	20240719	091200	14393990	3575	3575	3575	3575	0
711	20240719	091100	14393990	3575	3575	3575	3575	0
712	20240719	091000	14393990	3575	3575	3575	3575	212
713	20240719	090900	13636090	3565	3565	3565	3565	0
714	20240719	090800	13636090	3565	3565	3565	3565	21
715	20240719	090700	13561225	3560	3560	3560	3560	0
716	20240719	090600	13561225	3560	3595	3595	3560	232
717	20240719	090500	12732300	3595	3605	3605	3595	2200
718	20240719	090400	4816730	3605	3605	3605	3605	15
719	20240719	090300	4762655	3605	3610	3610	3605	781
720	20240719	090200	1947130	3620	3620	3620	3620	0
721	20240719	090100	1947130	3620	3620	3620	3620	8
722	20240719	090000	1918170	3630	3640	3640	3630	527