KissMeData/144960/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	201900	586183970	5660	5660	5660	5660	2432
3	20240719	201800	586183970	5660	5660	5660	5660	0
4	20240719	201700	586183970	5660	5660	5660	5660	0
5	20240719	201600	586183970	5660	5660	5660	5660	0
6	20240719	201500	586183970	5660	5660	5660	5660	0
7	20240719	201400	586183970	5660	5660	5660	5660	0
8	20240719	201300	586183970	5660	5660	5660	5660	0
9	20240719	201200	586183970	5660	5660	5660	5660	0
10	20240719	201100	586183970	5660	5660	5660	5660	0
11	20240719	201000	586183970	5660	5660	5660	5660	0
12	20240719	200900	586183970	5660	5660	5660	5660	0
13	20240719	200800	586183970	5660	5660	5660	5660	0
14	20240719	200700	586183970	5660	5660	5660	5660	0
15	20240719	200600	586183970	5660	5660	5660	5660	0
16	20240719	200500	586183970	5660	5660	5660	5660	0
17	20240719	200400	586183970	5660	5660	5660	5660	0
18	20240719	200300	586183970	5660	5660	5660	5660	0
19	20240719	200200	586183970	5660	5660	5660	5660	0
20	20240719	200100	586183970	5660	5660	5660	5660	0
21	20240719	200000	586183970	5660	5660	5660	5660	0
22	20240719	195900	586183970	5660	5660	5660	5660	0
23	20240719	195800	586183970	5660	5660	5660	5660	0
24	20240719	195700	586183970	5660	5660	5660	5660	0
25	20240719	195600	586183970	5660	5660	5660	5660	0
26	20240719	195500	586183970	5660	5660	5660	5660	0
27	20240719	195400	586183970	5660	5660	5660	5660	0
28	20240719	195300	586183970	5660	5660	5660	5660	0
29	20240719	195200	586183970	5660	5660	5660	5660	0
30	20240719	195100	586183970	5660	5660	5660	5660	0
31	20240719	195000	586183970	5660	5660	5660	5660	0
32	20240719	194900	586183970	5660	5660	5660	5660	2432
33	20240719	194800	586183970	5660	5660	5660	5660	0
34	20240719	194700	586183970	5660	5660	5660	5660	0
35	20240719	194600	586183970	5660	5660	5660	5660	0
36	20240719	194500	586183970	5660	5660	5660	5660	0
37	20240719	194400	586183970	5660	5660	5660	5660	0
38	20240719	194300	586183970	5660	5660	5660	5660	0
39	20240719	194200	586183970	5660	5660	5660	5660	0
40	20240719	194100	586183970	5660	5660	5660	5660	0
41	20240719	194000	586183970	5660	5660	5660	5660	0
42	20240719	193900	586183970	5660	5660	5660	5660	0
43	20240719	193800	586183970	5660	5660	5660	5660	0
44	20240719	193700	586183970	5660	5660	5660	5660	0
45	20240719	193600	586183970	5660	5660	5660	5660	0
46	20240719	193500	586183970	5660	5660	5660	5660	0
47	20240719	193400	586183970	5660	5660	5660	5660	0
48	20240719	193300	586183970	5660	5660	5660	5660	0
49	20240719	193200	586183970	5660	5660	5660	5660	0
50	20240719	193100	586183970	5660	5660	5660	5660	0
51	20240719	193000	586183970	5660	5660	5660	5660	0
52	20240719	192900	586183970	5660	5660	5660	5660	0
53	20240719	192800	586183970	5660	5660	5660	5660	0
54	20240719	192700	586183970	5660	5660	5660	5660	0
55	20240719	192600	586183970	5660	5660	5660	5660	0
56	20240719	192500	586183970	5660	5660	5660	5660	0
57	20240719	192400	586183970	5660	5660	5660	5660	0
58	20240719	192300	586183970	5660	5660	5660	5660	0
59	20240719	192200	586183970	5660	5660	5660	5660	0
60	20240719	192100	586183970	5660	5660	5660	5660	0
61	20240719	192000	586183970	5660	5660	5660	5660	0
62	20240719	191900	586183970	5660	5660	5660	5660	2432
63	20240719	191800	586183970	5660	5660	5660	5660	0
64	20240719	191700	586183970	5660	5660	5660	5660	0
65	20240719	191600	586183970	5660	5660	5660	5660	0
66	20240719	191500	586183970	5660	5660	5660	5660	0
67	20240719	191400	586183970	5660	5660	5660	5660	0
68	20240719	191300	586183970	5660	5660	5660	5660	0
69	20240719	191200	586183970	5660	5660	5660	5660	0
70	20240719	191100	586183970	5660	5660	5660	5660	0
71	20240719	191000	586183970	5660	5660	5660	5660	0
72	20240719	190900	586183970	5660	5660	5660	5660	0
73	20240719	190800	586183970	5660	5660	5660	5660	0
74	20240719	190700	586183970	5660	5660	5660	5660	0
75	20240719	190600	586183970	5660	5660	5660	5660	0
76	20240719	190500	586183970	5660	5660	5660	5660	0
77	20240719	190400	586183970	5660	5660	5660	5660	0
78	20240719	190300	586183970	5660	5660	5660	5660	0
79	20240719	190200	586183970	5660	5660	5660	5660	0
80	20240719	190100	586183970	5660	5660	5660	5660	0
81	20240719	190000	586183970	5660	5660	5660	5660	0
82	20240719	185900	586183970	5660	5660	5660	5660	0
83	20240719	185800	586183970	5660	5660	5660	5660	0
84	20240719	185700	586183970	5660	5660	5660	5660	0
85	20240719	185600	586183970	5660	5660	5660	5660	0
86	20240719	185500	586183970	5660	5660	5660	5660	0
87	20240719	185400	586183970	5660	5660	5660	5660	0
88	20240719	185300	586183970	5660	5660	5660	5660	0
89	20240719	185200	586183970	5660	5660	5660	5660	0
90	20240719	185100	586183970	5660	5660	5660	5660	0
91	20240719	185000	586183970	5660	5660	5660	5660	0
92	20240719	184900	586183970	5660	5660	5660	5660	2432
93	20240719	184800	586183970	5660	5660	5660	5660	0
94	20240719	184700	586183970	5660	5660	5660	5660	0
95	20240719	184600	586183970	5660	5660	5660	5660	0
96	20240719	184500	586183970	5660	5660	5660	5660	0
97	20240719	184400	586183970	5660	5660	5660	5660	0
98	20240719	184300	586183970	5660	5660	5660	5660	0
99	20240719	184200	586183970	5660	5660	5660	5660	0
100	20240719	184100	586183970	5660	5660	5660	5660	0
101	20240719	184000	586183970	5660	5660	5660	5660	0
102	20240719	183900	586183970	5660	5660	5660	5660	0
103	20240719	183800	586183970	5660	5660	5660	5660	0
104	20240719	183700	586183970	5660	5660	5660	5660	0
105	20240719	183600	586183970	5660	5660	5660	5660	0
106	20240719	183500	586183970	5660	5660	5660	5660	0
107	20240719	183400	586183970	5660	5660	5660	5660	0
108	20240719	183300	586183970	5660	5660	5660	5660	0
109	20240719	183200	586183970	5660	5660	5660	5660	0
110	20240719	183100	586183970	5660	5660	5660	5660	0
111	20240719	183000	586183970	5660	5660	5660	5660	0
112	20240719	182900	586183970	5660	5660	5660	5660	0
113	20240719	182800	586183970	5660	5660	5660	5660	0
114	20240719	182700	586183970	5660	5660	5660	5660	0
115	20240719	182600	586183970	5660	5660	5660	5660	0
116	20240719	182500	586183970	5660	5660	5660	5660	0
117	20240719	182400	586183970	5660	5660	5660	5660	0
118	20240719	182300	586183970	5660	5660	5660	5660	0
119	20240719	182200	586183970	5660	5660	5660	5660	0
120	20240719	182100	586183970	5660	5660	5660	5660	0
121	20240719	182000	586183970	5660	5660	5660	5660	0
122	20240719	181900	586183970	5660	5660	5660	5660	2432
123	20240719	181800	586183970	5660	5660	5660	5660	0
124	20240719	181700	586183970	5660	5660	5660	5660	0
125	20240719	181600	586183970	5660	5660	5660	5660	0
126	20240719	181500	586183970	5660	5660	5660	5660	0
127	20240719	181400	586183970	5660	5660	5660	5660	0
128	20240719	181300	586183970	5660	5660	5660	5660	0
129	20240719	181200	586183970	5660	5660	5660	5660	0
130	20240719	181100	586183970	5660	5660	5660	5660	0
131	20240719	181000	586183970	5660	5660	5660	5660	0
132	20240719	180900	586183970	5660	5660	5660	5660	0
133	20240719	180800	586183970	5660	5660	5660	5660	0
134	20240719	180700	586183970	5660	5660	5660	5660	0
135	20240719	180600	586183970	5660	5660	5660	5660	0
136	20240719	180500	586183970	5660	5660	5660	5660	0
137	20240719	180400	586183970	5660	5660	5660	5660	0
138	20240719	180300	586183970	5660	5660	5660	5660	0
139	20240719	180200	586183970	5660	5660	5660	5660	0
140	20240719	180100	586183970	5660	5660	5660	5660	0
141	20240719	180000	586183970	5660	5660	5660	5660	0
142	20240719	175900	586183970	5660	5660	5660	5660	0
143	20240719	175800	586183970	5660	5660	5660	5660	0
144	20240719	175700	586183970	5660	5660	5660	5660	0
145	20240719	175600	586183970	5660	5660	5660	5660	0
146	20240719	175500	586183970	5660	5660	5660	5660	0
147	20240719	175400	586183970	5660	5660	5660	5660	0
148	20240719	175300	586183970	5660	5660	5660	5660	0
149	20240719	175200	586183970	5660	5660	5660	5660	0
150	20240719	175100	586183970	5660	5660	5660	5660	0
151	20240719	175000	586183970	5660	5660	5660	5660	0
152	20240719	174900	586183970	5660	5660	5660	5660	2432
153	20240719	174800	586183970	5660	5660	5660	5660	0
154	20240719	174700	586183970	5660	5660	5660	5660	0
155	20240719	174600	586183970	5660	5660	5660	5660	0
156	20240719	174500	586183970	5660	5660	5660	5660	0
157	20240719	174400	586183970	5660	5660	5660	5660	0
158	20240719	174300	586183970	5660	5660	5660	5660	0
159	20240719	174200	586183970	5660	5660	5660	5660	0
160	20240719	174100	586183970	5660	5660	5660	5660	0
161	20240719	174000	586183970	5660	5660	5660	5660	0
162	20240719	173900	586183970	5660	5660	5660	5660	0
163	20240719	173800	586183970	5660	5660	5660	5660	0
164	20240719	173700	586183970	5660	5660	5660	5660	0
165	20240719	173600	586183970	5660	5660	5660	5660	0
166	20240719	173500	586183970	5660	5660	5660	5660	0
167	20240719	173400	586183970	5660	5660	5660	5660	0
168	20240719	173300	586183970	5660	5660	5660	5660	0
169	20240719	173200	586183970	5660	5660	5660	5660	0
170	20240719	173100	586183970	5660	5660	5660	5660	0
171	20240719	173000	586183970	5660	5660	5660	5660	0
172	20240719	172900	586183970	5660	5660	5660	5660	0
173	20240719	172800	586183970	5660	5660	5660	5660	0
174	20240719	172700	586183970	5660	5660	5660	5660	0
175	20240719	172600	586183970	5660	5660	5660	5660	0
176	20240719	172500	586183970	5660	5660	5660	5660	0
177	20240719	172400	586183970	5660	5660	5660	5660	0
178	20240719	172300	586183970	5660	5660	5660	5660	0
179	20240719	172200	586183970	5660	5660	5660	5660	0
180	20240719	172100	586183970	5660	5660	5660	5660	0
181	20240719	172000	586183970	5660	5660	5660	5660	0
182	20240719	171900	586183970	5660	5660	5660	5660	2432
183	20240719	171800	586183970	5660	5660	5660	5660	0
184	20240719	171700	586183970	5660	5660	5660	5660	0
185	20240719	171600	586183970	5660	5660	5660	5660	0
186	20240719	171500	586183970	5660	5660	5660	5660	0
187	20240719	171400	586183970	5660	5660	5660	5660	0
188	20240719	171300	586183970	5660	5660	5660	5660	0
189	20240719	171200	586183970	5660	5660	5660	5660	0
190	20240719	171100	586183970	5660	5660	5660	5660	0
191	20240719	171000	586183970	5660	5660	5660	5660	0
192	20240719	170900	586183970	5660	5660	5660	5660	0
193	20240719	170800	586183970	5660	5660	5660	5660	0
194	20240719	170700	586183970	5660	5660	5660	5660	0
195	20240719	170600	586183970	5660	5660	5660	5660	0
196	20240719	170500	586183970	5660	5660	5660	5660	0
197	20240719	170400	586183970	5660	5660	5660	5660	0
198	20240719	170300	586183970	5660	5660	5660	5660	0
199	20240719	170200	586183970	5660	5660	5660	5660	0
200	20240719	170100	586183970	5660	5660	5660	5660	0
201	20240719	170000	586183970	5660	5660	5660	5660	0
202	20240719	165900	586183970	5660	5660	5660	5660	0
203	20240719	165800	586183970	5660	5660	5660	5660	0
204	20240719	165700	586183970	5660	5660	5660	5660	0
205	20240719	165600	586183970	5660	5660	5660	5660	0
206	20240719	165500	586183970	5660	5660	5660	5660	0
207	20240719	165400	586183970	5660	5660	5660	5660	0
208	20240719	165300	586183970	5660	5660	5660	5660	0
209	20240719	165200	586183970	5660	5660	5660	5660	0
210	20240719	165100	586183970	5660	5660	5660	5660	0
211	20240719	165000	586183970	5660	5660	5660	5660	0
212	20240719	164900	586183970	5660	5660	5660	5660	2432
213	20240719	164800	586183970	5660	5660	5660	5660	0
214	20240719	164700	586183970	5660	5660	5660	5660	0
215	20240719	164600	586183970	5660	5660	5660	5660	0
216	20240719	164500	586183970	5660	5660	5660	5660	0
217	20240719	164400	586183970	5660	5660	5660	5660	0
218	20240719	164300	586183970	5660	5660	5660	5660	0
219	20240719	164200	586183970	5660	5660	5660	5660	0
220	20240719	164100	586183970	5660	5660	5660	5660	0
221	20240719	164000	586183970	5660	5660	5660	5660	0
222	20240719	163900	586183970	5660	5660	5660	5660	0
223	20240719	163800	586183970	5660	5660	5660	5660	0
224	20240719	163700	586183970	5660	5660	5660	5660	0
225	20240719	163600	586183970	5660	5660	5660	5660	0
226	20240719	163500	586183970	5660	5660	5660	5660	0
227	20240719	163400	586183970	5660	5660	5660	5660	0
228	20240719	163300	586183970	5660	5660	5660	5660	0
229	20240719	163200	586183970	5660	5660	5660	5660	0
230	20240719	163100	586183970	5660	5660	5660	5660	0
231	20240719	163000	586183970	5660	5660	5660	5660	0
232	20240719	162900	586183970	5660	5660	5660	5660	0
233	20240719	162800	586183970	5660	5660	5660	5660	0
234	20240719	162700	586183970	5660	5660	5660	5660	0
235	20240719	162600	586183970	5660	5660	5660	5660	0
236	20240719	162500	586183970	5660	5660	5660	5660	0
237	20240719	162400	586183970	5660	5660	5660	5660	0
238	20240719	162300	586183970	5660	5660	5660	5660	0
239	20240719	162200	586183970	5660	5660	5660	5660	0
240	20240719	162100	586183970	5660	5660	5660	5660	0
241	20240719	162000	586183970	5660	5660	5660	5660	0
242	20240719	161900	586183970	5660	5660	5660	5660	2432
243	20240719	161800	586183970	5660	5660	5660	5660	0
244	20240719	161700	586183970	5660	5660	5660	5660	0
245	20240719	161600	586183970	5660	5660	5660	5660	0
246	20240719	161500	586183970	5660	5660	5660	5660	0
247	20240719	161400	586183970	5660	5660	5660	5660	0
248	20240719	161300	586183970	5660	5660	5660	5660	0
249	20240719	161200	586183970	5660	5660	5660	5660	0
250	20240719	161100	586183970	5660	5660	5660	5660	0
251	20240719	161000	586183970	5660	5660	5660	5660	0
252	20240719	160900	586183970	5660	5660	5660	5660	0
253	20240719	160800	586183970	5660	5660	5660	5660	0
254	20240719	160700	586183970	5660	5660	5660	5660	0
255	20240719	160600	586183970	5660	5660	5660	5660	0
256	20240719	160500	586183970	5660	5660	5660	5660	0
257	20240719	160400	586183970	5660	5660	5660	5660	0
258	20240719	160300	586183970	5660	5660	5660	5660	0
259	20240719	160200	586183970	5660	5660	5660	5660	0
260	20240719	160100	586183970	5660	5660	5660	5660	0
261	20240719	160000	586183970	5660	5660	5660	5660	0
262	20240719	155900	586183970	5660	5660	5660	5660	0
263	20240719	155800	586183970	5660	5660	5660	5660	0
264	20240719	155700	586183970	5660	5660	5660	5660	0
265	20240719	155600	586183970	5660	5660	5660	5660	0
266	20240719	155500	586183970	5660	5660	5660	5660	0
267	20240719	155400	586183970	5660	5660	5660	5660	0
268	20240719	155300	586183970	5660	5660	5660	5660	0
269	20240719	155200	586183970	5660	5660	5660	5660	0
270	20240719	155100	586183970	5660	5660	5660	5660	0
271	20240719	155000	586183970	5660	5660	5660	5660	0
272	20240719	154900	586183970	5660	5660	5660	5660	2432
273	20240719	154800	586183970	5660	5660	5660	5660	0
274	20240719	154700	586183970	5660	5660	5660	5660	0
275	20240719	154600	586183970	5660	5660	5660	5660	0
276	20240719	154500	586183970	5660	5660	5660	5660	0
277	20240719	154400	586183970	5660	5660	5660	5660	0
278	20240719	154300	586183970	5660	5660	5660	5660	0
279	20240719	154200	586183970	5660	5660	5660	5660	0
280	20240719	154100	586183970	5660	5660	5660	5660	0
281	20240719	154000	586183970	5660	5660	5660	5660	0
282	20240719	153900	586183970	5660	5660	5660	5660	0
283	20240719	153800	586183970	5660	5660	5660	5660	0
284	20240719	153700	586183970	5660	5660	5660	5660	0
285	20240719	153600	586183970	5660	5660	5660	5660	0
286	20240719	153500	586183970	5660	5660	5660	5660	0
287	20240719	153400	586183970	5660	5660	5660	5660	0
288	20240719	153300	586183970	5660	5660	5660	5660	0
289	20240719	153200	586183970	5660	5660	5660	5660	0
290	20240719	153100	586183970	5660	5660	5660	5660	0
291	20240719	153000	586183970	5660	5660	5660	5660	2432
292	20240719	152900	572418850	5640	5640	5640	5640	0
293	20240719	152800	572418850	5640	5640	5640	5640	0
294	20240719	152700	572418850	5640	5640	5640	5640	0
295	20240719	152600	572418850	5640	5640	5640	5640	0
296	20240719	152500	572418850	5640	5640	5640	5640	0
297	20240719	152400	572418850	5640	5640	5640	5640	0
298	20240719	152300	572418850	5640	5640	5640	5640	0
299	20240719	152200	572418850	5640	5640	5640	5640	0
300	20240719	152100	572418850	5640	5640	5640	5640	0
301	20240719	152000	572418850	5640	5640	5640	5640	0
302	20240719	151900	572418850	5640	5640	5640	5640	115
303	20240719	151800	571770250	5640	5640	5640	5640	8
304	20240719	151700	571725130	5650	5650	5650	5650	1
305	20240719	151600	571719480	5660	5630	5660	5630	326
306	20240719	151500	569877590	5640	5650	5650	5640	18
307	20240719	151400	569775910	5640	5650	5650	5640	1241
308	20240719	151300	562765560	5650	5650	5650	5650	0
309	20240719	151200	562765560	5650	5650	5650	5650	1246
310	20240719	151100	555725660	5650	5640	5650	5640	979
311	20240719	151000	550198920	5630	5630	5630	5630	0
312	20240719	150900	550198920	5630	5630	5630	5630	0
313	20240719	150800	550198920	5630	5630	5630	5630	17
314	20240719	150700	550103210	5630	5630	5630	5630	0
315	20240719	150600	550103210	5630	5640	5640	5630	8
316	20240719	150500	550058130	5630	5630	5630	5630	0
317	20240719	150400	550058130	5630	5630	5630	5630	0
318	20240719	150300	550058130	5630	5630	5630	5630	20
319	20240719	150200	549945530	5640	5640	5640	5640	95
320	20240719	150100	549409730	5640	5640	5640	5640	0
321	20240719	150000	549409730	5640	5640	5640	5640	4
322	20240719	145900	549387170	5640	5630	5640	5630	11
323	20240719	145800	549325180	5630	5630	5630	5630	0
324	20240719	145700	549325180	5630	5630	5630	5630	38
325	20240719	145600	549111240	5630	5630	5630	5630	39
326	20240719	145500	548891670	5650	5650	5650	5650	4
327	20240719	145400	548869070	5630	5630	5630	5630	11
328	20240719	145300	548807140	5630	5630	5630	5630	4
329	20240719	145200	548784620	5630	5630	5630	5630	12
330	20240719	145100	548717060	5630	5630	5630	5630	12
331	20240719	145000	548649500	5650	5650	5650	5650	0
332	20240719	144900	548649500	5650	5650	5650	5630	1075
333	20240719	144800	542577250	5630	5630	5630	5630	38
334	20240719	144700	542363310	5630	5630	5630	5630	0
335	20240719	144600	542363310	5630	5630	5630	5630	0
336	20240719	144500	542363310	5630	5630	5630	5630	0
337	20240719	144400	542363310	5630	5630	5630	5630	11
338	20240719	144300	542301380	5630	5630	5630	5630	0
339	20240719	144200	542301380	5630	5630	5630	5630	400
340	20240719	144100	540049380	5650	5650	5650	5650	1
341	20240719	144000	540043730	5630	5630	5630	5630	8
342	20240719	143900	539998690	5630	5630	5630	5630	0
343	20240719	143800	539998690	5630	5630	5630	5630	0
344	20240719	143700	539998690	5630	5630	5630	5630	2
345	20240719	143600	539987430	5630	5630	5630	5630	0
346	20240719	143500	539987430	5630	5630	5630	5630	0
347	20240719	143400	539987430	5630	5650	5650	5630	860
348	20240719	143300	535129630	5630	5630	5630	5630	202
349	20240719	143200	533992370	5630	5650	5650	5630	281
350	20240719	143100	532404900	5630	5630	5630	5630	0
351	20240719	143000	532404900	5630	5630	5630	5630	0
352	20240719	142900	532404900	5630	5630	5630	5630	0
353	20240719	142800	532404900	5630	5630	5630	5630	0
354	20240719	142700	532404900	5630	5630	5630	5630	381
355	20240719	142600	530259870	5640	5640	5640	5640	0
356	20240719	142500	530259870	5640	5640	5640	5640	0
357	20240719	142400	530259870	5640	5640	5640	5640	1221
358	20240719	142300	523373430	5650	5650	5650	5650	105
359	20240719	142200	522780180	5650	5650	5650	5650	0
360	20240719	142100	522780180	5650	5650	5650	5650	0
361	20240719	142000	522780180	5650	5650	5650	5650	0
362	20240719	141900	522780180	5650	5650	5650	5650	0
363	20240719	141800	522780180	5650	5650	5650	5650	1
364	20240719	141700	522774530	5650	5650	5650	5650	321
365	20240719	141600	520960880	5640	5640	5640	5640	0
366	20240719	141500	520960880	5640	5640	5640	5640	0
367	20240719	141400	520960880	5640	5640	5640	5640	0
368	20240719	141300	520960880	5640	5640	5640	5640	124
369	20240719	141200	520261520	5640	5640	5640	5640	0
370	20240719	141100	520261520	5640	5640	5640	5640	0
371	20240719	141000	520261520	5640	5640	5640	5640	0
372	20240719	140900	520261520	5640	5640	5640	5640	401
373	20240719	140800	517999880	5640	5640	5640	5640	0
374	20240719	140700	517999880	5640	5640	5640	5640	0
375	20240719	140600	517999880	5640	5640	5640	5640	0
376	20240719	140500	517999880	5640	5640	5640	5640	0
377	20240719	140400	517999880	5640	5640	5640	5640	0
378	20240719	140300	517999880	5640	5640	5640	5640	0
379	20240719	140200	517999880	5640	5640	5640	5640	10
380	20240719	140100	517943480	5630	5630	5630	5630	0
381	20240719	140000	517943480	5630	5630	5630	5630	0
382	20240719	135900	517943480	5630	5630	5630	5630	24
383	20240719	135800	517808360	5640	5640	5640	5640	20
384	20240719	135700	517695560	5640	5640	5640	5640	295
385	20240719	135600	516031760	5640	5640	5640	5640	0
386	20240719	135500	516031760	5640	5640	5640	5640	0
387	20240719	135400	516031760	5640	5640	5640	5640	296
388	20240719	135300	514362320	5630	5630	5630	5630	0
389	20240719	135200	514362320	5630	5630	5630	5630	0
390	20240719	135100	514362320	5630	5630	5630	5630	0
391	20240719	135000	514362320	5630	5630	5630	5630	0
392	20240719	134900	514362320	5630	5630	5630	5630	0
393	20240719	134800	514362320	5630	5630	5630	5630	0
394	20240719	134700	514362320	5630	5630	5630	5630	0
395	20240719	134600	514362320	5630	5630	5630	5630	293
396	20240719	134500	512712730	5620	5620	5620	5620	0
397	20240719	134400	512712730	5620	5620	5620	5620	0
398	20240719	134300	512712730	5620	5620	5620	5620	0
399	20240719	134200	512712730	5620	5620	5620	5620	0
400	20240719	134100	512712730	5620	5620	5620	5620	0
401	20240719	134000	512712730	5620	5620	5620	5620	0
402	20240719	133900	512712730	5620	5620	5620	5620	0
403	20240719	133800	512712730	5620	5620	5620	5620	0
404	20240719	133700	512712730	5620	5620	5620	5620	0
405	20240719	133600	512712730	5620	5620	5620	5620	550
406	20240719	133500	509621730	5620	5620	5620	5620	0
407	20240719	133400	509621730	5620	5620	5620	5620	0
408	20240719	133300	509621730	5620	5620	5620	5620	2
409	20240719	133200	509610490	5600	5600	5600	5600	0
410	20240719	133100	509610490	5600	5600	5600	5600	1
411	20240719	133000	509604890	5600	5600	5600	5600	529
412	20240719	132900	506642490	5600	5600	5600	5600	18
413	20240719	132800	506541690	5600	5600	5600	5600	0
414	20240719	132700	506541690	5600	5600	5600	5600	0
415	20240719	132600	506541690	5600	5600	5600	5600	0
416	20240719	132500	506541690	5600	5600	5600	5600	0
417	20240719	132400	506541690	5600	5600	5600	5600	29
418	20240719	132300	506379290	5600	5600	5600	5600	2
419	20240719	132200	506368090	5600	5600	5600	5600	0
420	20240719	132100	506368090	5600	5610	5610	5600	784
421	20240719	132000	501970680	5600	5600	5600	5600	130
422	20240719	131900	501242680	5600	5600	5600	5600	0
423	20240719	131800	501242680	5600	5600	5600	5600	10
424	20240719	131700	501186680	5610	5610	5610	5610	0
425	20240719	131600	501186680	5610	5610	5610	5610	0
426	20240719	131500	501186680	5610	5610	5610	5610	0
427	20240719	131400	501186680	5610	5610	5610	5610	20
428	20240719	131300	501074480	5610	5610	5610	5610	0
429	20240719	131200	501074480	5610	5610	5610	5610	0
430	20240719	131100	501074480	5610	5610	5610	5610	0
431	20240719	131000	501074480	5610	5610	5610	5610	4
432	20240719	130900	501052040	5610	5610	5610	5610	1
433	20240719	130800	501046430	5610	5610	5610	5610	0
434	20240719	130700	501046430	5610	5610	5610	5610	0
435	20240719	130600	501046430	5610	5610	5610	5610	0
436	20240719	130500	501046430	5610	5610	5610	5610	925
437	20240719	130400	495857180	5620	5620	5620	5620	0
438	20240719	130300	495857180	5620	5620	5620	5620	0
439	20240719	130200	495857180	5620	5620	5620	5620	0
440	20240719	130100	495857180	5620	5620	5620	5620	0
441	20240719	130000	495857180	5620	5620	5620	5620	0
442	20240719	125900	495857180	5620	5620	5620	5620	0
443	20240719	125800	495857180	5620	5620	5620	5620	1
444	20240719	125700	495851560	5620	5620	5620	5620	0
445	20240719	125600	495851560	5620	5620	5620	5620	1
446	20240719	125500	495845940	5610	5610	5610	5610	284
447	20240719	125400	494252700	5600	5600	5600	5600	0
448	20240719	125300	494252700	5600	5600	5600	5600	371
449	20240719	125200	492175100	5600	5600	5600	5600	0
450	20240719	125100	492175100	5600	5600	5600	5600	0
451	20240719	125000	492175100	5600	5600	5600	5600	0
452	20240719	124900	492175100	5600	5600	5600	5600	0
453	20240719	124800	492175100	5600	5600	5600	5600	0
454	20240719	124700	492175100	5600	5600	5600	5600	0
455	20240719	124600	492175100	5600	5600	5600	5600	0
456	20240719	124500	492175100	5600	5600	5600	5600	35
457	20240719	124400	491979100	5600	5600	5600	5600	0
458	20240719	124300	491979100	5600	5600	5600	5600	200
459	20240719	124200	490859100	5600	5600	5600	5600	360
460	20240719	124100	488843100	5600	5600	5600	5600	0
461	20240719	124000	488843100	5600	5600	5600	5600	0
462	20240719	123900	488843100	5600	5600	5600	5600	107
463	20240719	123800	488243900	5610	5610	5610	5610	0
464	20240719	123700	488243900	5610	5610	5610	5610	0
465	20240719	123600	488243900	5610	5610	5610	5610	10
466	20240719	123500	488187800	5590	5590	5590	5590	0
467	20240719	123400	488187800	5590	5600	5600	5590	383
468	20240719	123300	486043390	5590	5590	5590	5590	6
469	20240719	123200	486009850	5590	5590	5590	5590	0
470	20240719	123100	486009850	5590	5590	5590	5590	0
471	20240719	123000	486009850	5590	5590	5590	5590	0
472	20240719	122900	486009850	5590	5590	5590	5590	6
473	20240719	122800	485976310	5590	5590	5590	5590	6
474	20240719	122700	485942770	5590	5590	5590	5590	0
475	20240719	122600	485942770	5590	5590	5590	5590	6
476	20240719	122500	485909230	5590	5590	5590	5590	0
477	20240719	122400	485909230	5590	5590	5590	5590	0
478	20240719	122300	485909230	5590	5590	5590	5590	6
479	20240719	122200	485875690	5590	5590	5590	5590	0
480	20240719	122100	485875690	5590	5590	5590	5590	8
481	20240719	122000	485830970	5590	5590	5590	5590	0
482	20240719	121900	485830970	5590	5590	5590	5590	0
483	20240719	121800	485830970	5590	5590	5590	5590	0
484	20240719	121700	485830970	5590	5590	5590	5590	0
485	20240719	121600	485830970	5590	5590	5590	5590	0
486	20240719	121500	485830970	5590	5590	5590	5590	143
487	20240719	121400	485031600	5600	5600	5600	5600	0
488	20240719	121300	485031600	5600	5600	5600	5600	1
489	20240719	121200	485026000	5590	5590	5590	5590	0
490	20240719	121100	485026000	5590	5590	5590	5590	27
491	20240719	121000	484875070	5590	5590	5590	5590	3
492	20240719	120900	484858300	5600	5600	5600	5600	0
493	20240719	120800	484858300	5600	5600	5600	5600	0
494	20240719	120700	484858300	5600	5600	5600	5600	0
495	20240719	120600	484858300	5600	5590	5600	5590	312
496	20240719	120500	483114190	5580	5580	5580	5580	0
497	20240719	120400	483114190	5580	5580	5580	5580	0
498	20240719	120300	483114190	5580	5580	5580	5580	0
499	20240719	120200	483114190	5580	5580	5580	5580	0
500	20240719	120100	483114190	5580	5580	5580	5580	0
501	20240719	120000	483114190	5580	5580	5580	5580	0
502	20240719	115900	483114190	5580	5580	5580	5580	201
503	20240719	115800	481992610	5580	5580	5580	5580	0
504	20240719	115700	481992610	5580	5580	5580	5580	1010
505	20240719	115600	476356810	5560	5560	5560	5560	0
506	20240719	115500	476356810	5560	5560	5560	5560	0
507	20240719	115400	476356810	5560	5560	5560	5560	700
508	20240719	115300	472464810	5590	5590	5590	5590	0
509	20240719	115200	472464810	5590	5580	5590	5560	1067
510	20240719	115100	466518070	5560	5560	5560	5560	1969
511	20240719	115000	455570430	5560	5560	5560	5560	1049
512	20240719	114900	449737990	5560	5560	5560	5560	0
513	20240719	114800	449737990	5560	5560	5560	5560	0
514	20240719	114700	449737990	5560	5560	5560	5560	1
515	20240719	114600	449732430	5560	5560	5560	5560	0
516	20240719	114500	449732430	5560	5560	5560	5560	0
517	20240719	114400	449732430	5560	5570	5570	5560	41
518	20240719	114300	449504410	5560	5560	5560	5560	0
519	20240719	114200	449504410	5560	5550	5570	5550	1390
520	20240719	114100	441767790	5560	5550	5560	5550	50
521	20240719	114000	441490120	5560	5570	5570	5560	1222
522	20240719	113900	434693050	5560	5560	5570	5560	1653
523	20240719	113800	425499570	5570	5570	5570	5570	489
524	20240719	113700	422775840	5570	5570	5570	5570	0
525	20240719	113600	422775840	5570	5570	5570	5570	23
526	20240719	113500	422647730	5570	5580	5580	5570	1356
527	20240719	113400	415091650	5600	5600	5600	5600	0
528	20240719	113300	415091650	5600	5600	5600	5600	0
529	20240719	113200	415091650	5600	5600	5600	5600	0
530	20240719	113100	415091650	5600	5600	5600	5600	0
531	20240719	113000	415091650	5600	5600	5600	5600	0
532	20240719	112900	415091650	5600	5590	5600	5590	97
533	20240719	112800	414549360	5590	5590	5590	5590	0
534	20240719	112700	414549360	5590	5570	5590	5570	112
535	20240719	112600	413923420	5580	5580	5580	5580	0
536	20240719	112500	413923420	5580	5580	5580	5580	0
537	20240719	112400	413923420	5580	5580	5580	5580	1
538	20240719	112300	413917840	5580	5580	5580	5580	0
539	20240719	112200	413917840	5580	5580	5580	5580	0
540	20240719	112100	413917840	5580	5580	5580	5580	1
541	20240719	112000	413912260	5580	5580	5580	5580	596
542	20240719	111900	410586580	5570	5570	5570	5570	0
543	20240719	111800	410586580	5570	5570	5570	5570	0
544	20240719	111700	410586580	5570	5570	5570	5570	0
545	20240719	111600	410586580	5570	5570	5570	5570	0
546	20240719	111500	410586580	5570	5570	5570	5570	0
547	20240719	111400	410586580	5570	5570	5570	5570	10
548	20240719	111300	410530880	5570	5570	5570	5570	0
549	20240719	111200	410530880	5570	5570	5570	5570	6
550	20240719	111100	410497460	5570	5570	5570	5570	1172
551	20240719	111000	403969420	5570	5570	5570	5570	11
552	20240719	110900	403908150	5570	5570	5570	5570	0
553	20240719	110800	403908150	5570	5570	5570	5570	120
554	20240719	110700	403239750	5570	5570	5570	5570	2
555	20240719	110600	403228610	5570	5570	5570	5570	39
556	20240719	110500	403011380	5570	5570	5570	5570	0
557	20240719	110400	403011380	5570	5570	5570	5570	38
558	20240719	110300	402799720	5570	5570	5570	5570	10
559	20240719	110200	402744020	5570	5570	5570	5570	366
560	20240719	110100	400705400	5570	5570	5570	5570	0
561	20240719	110000	400705400	5570	5570	5570	5570	10
562	20240719	105900	400649700	5570	5570	5570	5570	0
563	20240719	105800	400649700	5570	5570	5570	5570	3
564	20240719	105700	400632990	5570	5570	5570	5570	0
565	20240719	105600	400632990	5570	5570	5570	5570	0
566	20240719	105500	400632990	5570	5570	5570	5570	10
567	20240719	105400	400577290	5580	5580	5580	5580	0
568	20240719	105300	400577290	5580	5580	5580	5580	2
569	20240719	105200	400566130	5570	5570	5570	5570	857
570	20240719	105100	395792640	5570	5560	5570	5560	110
571	20240719	105000	395180040	5560	5560	5560	5560	0
572	20240719	104900	395180040	5560	5560	5560	5560	0
573	20240719	104800	395180040	5560	5560	5560	5560	0
574	20240719	104700	395180040	5560	5560	5560	5560	10
575	20240719	104600	395124440	5570	5570	5570	5570	1
576	20240719	104500	395118870	5570	5570	5570	5570	15
577	20240719	104400	395035320	5560	5570	5570	5560	63
578	20240719	104300	394684700	5570	5570	5570	5570	3097
579	20240719	104200	377434410	5570	5570	5570	5570	340
580	20240719	104100	375540610	5570	5570	5570	5570	0
581	20240719	104000	375540610	5570	5570	5580	5570	50
582	20240719	103900	375262010	5580	5580	5580	5580	230
583	20240719	103800	373978610	5570	5570	5570	5570	0
584	20240719	103700	373978610	5570	5570	5570	5570	0
585	20240719	103600	373978610	5570	5570	5570	5570	10
586	20240719	103500	373922910	5580	5580	5580	5580	0
587	20240719	103400	373922910	5580	5580	5580	5580	332
588	20240719	103300	372070350	5580	5580	5580	5580	253
589	20240719	103200	370658610	5580	5580	5580	5580	10
590	20240719	103100	370602810	5580	5580	5580	5580	5
591	20240719	103000	370574910	5580	5580	5580	5580	10
592	20240719	102900	370519110	5580	5580	5580	5580	194
593	20240719	102800	369436590	5580	5580	5580	5580	0
594	20240719	102700	369436590	5580	5580	5580	5580	79
595	20240719	102600	368995770	5580	5580	5580	5580	199
596	20240719	102500	367885350	5580	5580	5580	5580	30
597	20240719	102400	367717950	5580	5580	5590	5580	799
598	20240719	102300	363256890	5580	5580	5580	5580	1402
599	20240719	102200	355433730	5580	5590	5590	5580	2551
600	20240719	102100	341175240	5590	5600	5600	5590	456
601	20240719	102000	338623690	5610	5600	5610	5600	13
602	20240719	101900	338550860	5610	5610	5610	5610	200
603	20240719	101800	337428860	5590	5610	5610	5590	15455
604	20240719	101700	250790150	5610	5610	5610	5610	0
605	20240719	101600	250790150	5610	5610	5610	5610	25
606	20240719	101500	250649900	5610	5610	5610	5610	20
607	20240719	101400	250537700	5610	5610	5610	5610	0
608	20240719	101300	250537700	5610	5610	5610	5610	0
609	20240719	101200	250537700	5610	5610	5610	5610	0
610	20240719	101100	250537700	5610	5620	5620	5610	3358
611	20240719	101000	231679230	5620	5620	5620	5620	0
612	20240719	100900	231679230	5620	5620	5620	5620	1
613	20240719	100800	231673610	5620	5620	5620	5620	3
614	20240719	100700	231656750	5620	5630	5630	5620	404
615	20240719	100600	229386260	5620	5620	5620	5620	2
616	20240719	100500	229375020	5620	5620	5620	5620	5
617	20240719	100400	229346920	5620	5620	5630	5620	6
618	20240719	100300	229313190	5620	5620	5630	5620	1214
619	20240719	100200	222480420	5620	5620	5630	5620	16
620	20240719	100100	222390390	5620	5620	5620	5620	6
621	20240719	100000	222356670	5620	5620	5620	5620	6
622	20240719	095900	222322950	5620	5620	5630	5620	206
623	20240719	095800	221165220	5620	5620	5620	5620	13
624	20240719	095700	221092160	5630	5630	5630	5630	201
625	20240719	095600	219960530	5630	5630	5630	5630	49
626	20240719	095500	219684660	5630	5630	5630	5630	19
627	20240719	095400	219577690	5630	5630	5630	5630	0
628	20240719	095300	219577690	5630	5630	5630	5630	1298
629	20240719	095200	212269950	5630	5630	5630	5630	10
630	20240719	095100	212213650	5640	5640	5640	5640	969
631	20240719	095000	206748490	5650	5650	5650	5650	3
632	20240719	094900	206731540	5650	5650	5650	5650	0
633	20240719	094800	206731540	5650	5650	5650	5650	107
634	20240719	094700	206126990	5650	5650	5650	5650	103
635	20240719	094600	205545040	5660	5660	5660	5660	20
636	20240719	094500	205431840	5660	5660	5660	5660	120
637	20240719	094400	204752640	5660	5650	5660	5650	2555
638	20240719	094300	190316870	5640	5640	5640	5640	0
639	20240719	094200	190316870	5640	5640	5640	5640	10
640	20240719	094100	190260470	5650	5650	5650	5650	2
641	20240719	094000	190249170	5630	5630	5630	5630	10
642	20240719	093900	190192870	5650	5630	5650	5630	202
643	20240719	093800	189055570	5650	5650	5650	5650	3
644	20240719	093700	189038620	5650	5650	5650	5630	142
645	20240719	093600	188238810	5630	5630	5650	5620	23094
646	20240719	093500	57984040	5630	5630	5630	5630	0
647	20240719	093400	57984040	5630	5630	5630	5630	0
648	20240719	093300	57984040	5630	5620	5630	5620	11
649	20240719	093200	57922210	5630	5620	5630	5620	148
650	20240719	093100	57090430	5620	5620	5620	5620	779
651	20240719	093000	52712450	5640	5630	5640	5620	295
652	20240719	092900	51054460	5640	5640	5640	5640	0
653	20240719	092800	51054460	5640	5630	5640	5630	16
654	20240719	092700	50964360	5640	5630	5640	5620	12
655	20240719	092600	50896810	5640	5640	5640	5640	56
656	20240719	092500	50580970	5640	5630	5640	5630	107
657	20240719	092400	49978320	5630	5630	5640	5630	56
658	20240719	092300	49662990	5630	5630	5630	5620	26
659	20240719	092200	49516660	5620	5630	5630	5620	12
660	20240719	092100	49449190	5620	5620	5630	5620	116
661	20240719	092000	48796820	5630	5630	5630	5620	66
662	20240719	091900	48425840	5640	5650	5650	5620	524
663	20240719	091800	45478580	5640	5640	5640	5640	100
664	20240719	091700	44914580	5640	5640	5650	5640	226
665	20240719	091600	43639900	5640	5650	5650	5620	326
666	20240719	091500	41802860	5630	5630	5660	5630	281
667	20240719	091400	40218700	5650	5640	5660	5630	30
668	20240719	091300	40049610	5630	5620	5660	5620	477
669	20240719	091200	37360640	5610	5620	5620	5610	176
670	20240719	091100	36372900	5630	5600	5630	5600	76
671	20240719	091000	35945950	5620	5620	5620	5620	0
672	20240719	090900	35945950	5620	5600	5620	5600	105
673	20240719	090800	35355950	5610	5610	5610	5610	1004
674	20240719	090700	29723510	5600	5600	5600	5600	0
675	20240719	090600	29723510	5600	5600	5600	5600	0
676	20240719	090500	29723510	5600	5600	5600	5600	180
677	20240719	090400	28715510	5600	5630	5630	5600	322
678	20240719	090300	26912030	5600	5670	5670	5590	3614
679	20240719	090200	6635700	5630	5630	5630	5630	90
680	20240719	090100	6129000	5700	5650	5700	5650	199
681	20240719	090000	4998660	5650	5610	5650	5610	891