KissMeData/419050/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	212200	550929200	2415	2415	2415	2415	8886
3	20240719	212100	550929200	2415	2415	2415	2415	0
4	20240719	212000	550929200	2415	2415	2415	2415	0
5	20240719	211900	550929200	2415	2415	2415	2415	0
6	20240719	211800	550929200	2415	2415	2415	2415	0
7	20240719	211700	550929200	2415	2415	2415	2415	0
8	20240719	211600	550929200	2415	2415	2415	2415	0
9	20240719	211500	550929200	2415	2415	2415	2415	0
10	20240719	211400	550929200	2415	2415	2415	2415	0
11	20240719	211300	550929200	2415	2415	2415	2415	0
12	20240719	211200	550929200	2415	2415	2415	2415	0
13	20240719	211100	550929200	2415	2415	2415	2415	0
14	20240719	211000	550929200	2415	2415	2415	2415	0
15	20240719	210900	550929200	2415	2415	2415	2415	0
16	20240719	210800	550929200	2415	2415	2415	2415	0
17	20240719	210700	550929200	2415	2415	2415	2415	0
18	20240719	210600	550929200	2415	2415	2415	2415	0
19	20240719	210500	550929200	2415	2415	2415	2415	0
20	20240719	210400	550929200	2415	2415	2415	2415	0
21	20240719	210300	550929200	2415	2415	2415	2415	0
22	20240719	210200	550929200	2415	2415	2415	2415	0
23	20240719	210100	550929200	2415	2415	2415	2415	0
24	20240719	210000	550929200	2415	2415	2415	2415	0
25	20240719	205900	550929200	2415	2415	2415	2415	0
26	20240719	205800	550929200	2415	2415	2415	2415	0
27	20240719	205700	550929200	2415	2415	2415	2415	0
28	20240719	205600	550929200	2415	2415	2415	2415	0
29	20240719	205500	550929200	2415	2415	2415	2415	0
30	20240719	205400	550929200	2415	2415	2415	2415	0
31	20240719	205300	550929200	2415	2415	2415	2415	0
32	20240719	205200	550929200	2415	2415	2415	2415	8886
33	20240719	205100	550929200	2415	2415	2415	2415	0
34	20240719	205000	550929200	2415	2415	2415	2415	0
35	20240719	204900	550929200	2415	2415	2415	2415	0
36	20240719	204800	550929200	2415	2415	2415	2415	0
37	20240719	204700	550929200	2415	2415	2415	2415	0
38	20240719	204600	550929200	2415	2415	2415	2415	0
39	20240719	204500	550929200	2415	2415	2415	2415	0
40	20240719	204400	550929200	2415	2415	2415	2415	0
41	20240719	204300	550929200	2415	2415	2415	2415	0
42	20240719	204200	550929200	2415	2415	2415	2415	0
43	20240719	204100	550929200	2415	2415	2415	2415	0
44	20240719	204000	550929200	2415	2415	2415	2415	0
45	20240719	203900	550929200	2415	2415	2415	2415	0
46	20240719	203800	550929200	2415	2415	2415	2415	0
47	20240719	203700	550929200	2415	2415	2415	2415	0
48	20240719	203600	550929200	2415	2415	2415	2415	0
49	20240719	203500	550929200	2415	2415	2415	2415	0
50	20240719	203400	550929200	2415	2415	2415	2415	0
51	20240719	203300	550929200	2415	2415	2415	2415	0
52	20240719	203200	550929200	2415	2415	2415	2415	0
53	20240719	203100	550929200	2415	2415	2415	2415	0
54	20240719	203000	550929200	2415	2415	2415	2415	0
55	20240719	202900	550929200	2415	2415	2415	2415	0
56	20240719	202800	550929200	2415	2415	2415	2415	0
57	20240719	202700	550929200	2415	2415	2415	2415	0
58	20240719	202600	550929200	2415	2415	2415	2415	0
59	20240719	202500	550929200	2415	2415	2415	2415	0
60	20240719	202400	550929200	2415	2415	2415	2415	0
61	20240719	202300	550929200	2415	2415	2415	2415	0
62	20240719	202200	550929200	2415	2415	2415	2415	8886
63	20240719	202100	550929200	2415	2415	2415	2415	0
64	20240719	202000	550929200	2415	2415	2415	2415	0
65	20240719	201900	550929200	2415	2415	2415	2415	0
66	20240719	201800	550929200	2415	2415	2415	2415	0
67	20240719	201700	550929200	2415	2415	2415	2415	0
68	20240719	201600	550929200	2415	2415	2415	2415	0
69	20240719	201500	550929200	2415	2415	2415	2415	0
70	20240719	201400	550929200	2415	2415	2415	2415	0
71	20240719	201300	550929200	2415	2415	2415	2415	0
72	20240719	201200	550929200	2415	2415	2415	2415	0
73	20240719	201100	550929200	2415	2415	2415	2415	0
74	20240719	201000	550929200	2415	2415	2415	2415	0
75	20240719	200900	550929200	2415	2415	2415	2415	0
76	20240719	200800	550929200	2415	2415	2415	2415	0
77	20240719	200700	550929200	2415	2415	2415	2415	0
78	20240719	200600	550929200	2415	2415	2415	2415	0
79	20240719	200500	550929200	2415	2415	2415	2415	0
80	20240719	200400	550929200	2415	2415	2415	2415	0
81	20240719	200300	550929200	2415	2415	2415	2415	0
82	20240719	200200	550929200	2415	2415	2415	2415	0
83	20240719	200100	550929200	2415	2415	2415	2415	0
84	20240719	200000	550929200	2415	2415	2415	2415	0
85	20240719	195900	550929200	2415	2415	2415	2415	0
86	20240719	195800	550929200	2415	2415	2415	2415	0
87	20240719	195700	550929200	2415	2415	2415	2415	0
88	20240719	195600	550929200	2415	2415	2415	2415	0
89	20240719	195500	550929200	2415	2415	2415	2415	0
90	20240719	195400	550929200	2415	2415	2415	2415	0
91	20240719	195300	550929200	2415	2415	2415	2415	0
92	20240719	195200	550929200	2415	2415	2415	2415	8886
93	20240719	195100	550929200	2415	2415	2415	2415	0
94	20240719	195000	550929200	2415	2415	2415	2415	0
95	20240719	194900	550929200	2415	2415	2415	2415	0
96	20240719	194800	550929200	2415	2415	2415	2415	0
97	20240719	194700	550929200	2415	2415	2415	2415	0
98	20240719	194600	550929200	2415	2415	2415	2415	0
99	20240719	194500	550929200	2415	2415	2415	2415	0
100	20240719	194400	550929200	2415	2415	2415	2415	0
101	20240719	194300	550929200	2415	2415	2415	2415	0
102	20240719	194200	550929200	2415	2415	2415	2415	0
103	20240719	194100	550929200	2415	2415	2415	2415	0
104	20240719	194000	550929200	2415	2415	2415	2415	0
105	20240719	193900	550929200	2415	2415	2415	2415	0
106	20240719	193800	550929200	2415	2415	2415	2415	0
107	20240719	193700	550929200	2415	2415	2415	2415	0
108	20240719	193600	550929200	2415	2415	2415	2415	0
109	20240719	193500	550929200	2415	2415	2415	2415	0
110	20240719	193400	550929200	2415	2415	2415	2415	0
111	20240719	193300	550929200	2415	2415	2415	2415	0
112	20240719	193200	550929200	2415	2415	2415	2415	0
113	20240719	193100	550929200	2415	2415	2415	2415	0
114	20240719	193000	550929200	2415	2415	2415	2415	0
115	20240719	192900	550929200	2415	2415	2415	2415	0
116	20240719	192800	550929200	2415	2415	2415	2415	0
117	20240719	192700	550929200	2415	2415	2415	2415	0
118	20240719	192600	550929200	2415	2415	2415	2415	0
119	20240719	192500	550929200	2415	2415	2415	2415	0
120	20240719	192400	550929200	2415	2415	2415	2415	0
121	20240719	192300	550929200	2415	2415	2415	2415	0
122	20240719	192200	550929200	2415	2415	2415	2415	8886
123	20240719	192100	550929200	2415	2415	2415	2415	0
124	20240719	192000	550929200	2415	2415	2415	2415	0
125	20240719	191900	550929200	2415	2415	2415	2415	0
126	20240719	191800	550929200	2415	2415	2415	2415	0
127	20240719	191700	550929200	2415	2415	2415	2415	0
128	20240719	191600	550929200	2415	2415	2415	2415	0
129	20240719	191500	550929200	2415	2415	2415	2415	0
130	20240719	191400	550929200	2415	2415	2415	2415	0
131	20240719	191300	550929200	2415	2415	2415	2415	0
132	20240719	191200	550929200	2415	2415	2415	2415	0
133	20240719	191100	550929200	2415	2415	2415	2415	0
134	20240719	191000	550929200	2415	2415	2415	2415	0
135	20240719	190900	550929200	2415	2415	2415	2415	0
136	20240719	190800	550929200	2415	2415	2415	2415	0
137	20240719	190700	550929200	2415	2415	2415	2415	0
138	20240719	190600	550929200	2415	2415	2415	2415	0
139	20240719	190500	550929200	2415	2415	2415	2415	0
140	20240719	190400	550929200	2415	2415	2415	2415	0
141	20240719	190300	550929200	2415	2415	2415	2415	0
142	20240719	190200	550929200	2415	2415	2415	2415	0
143	20240719	190100	550929200	2415	2415	2415	2415	0
144	20240719	190000	550929200	2415	2415	2415	2415	0
145	20240719	185900	550929200	2415	2415	2415	2415	0
146	20240719	185800	550929200	2415	2415	2415	2415	0
147	20240719	185700	550929200	2415	2415	2415	2415	0
148	20240719	185600	550929200	2415	2415	2415	2415	0
149	20240719	185500	550929200	2415	2415	2415	2415	0
150	20240719	185400	550929200	2415	2415	2415	2415	0
151	20240719	185300	550929200	2415	2415	2415	2415	0
152	20240719	185200	550929200	2415	2415	2415	2415	8886
153	20240719	185100	550929200	2415	2415	2415	2415	0
154	20240719	185000	550929200	2415	2415	2415	2415	0
155	20240719	184900	550929200	2415	2415	2415	2415	0
156	20240719	184800	550929200	2415	2415	2415	2415	0
157	20240719	184700	550929200	2415	2415	2415	2415	0
158	20240719	184600	550929200	2415	2415	2415	2415	0
159	20240719	184500	550929200	2415	2415	2415	2415	0
160	20240719	184400	550929200	2415	2415	2415	2415	0
161	20240719	184300	550929200	2415	2415	2415	2415	0
162	20240719	184200	550929200	2415	2415	2415	2415	0
163	20240719	184100	550929200	2415	2415	2415	2415	0
164	20240719	184000	550929200	2415	2415	2415	2415	0
165	20240719	183900	550929200	2415	2415	2415	2415	0
166	20240719	183800	550929200	2415	2415	2415	2415	0
167	20240719	183700	550929200	2415	2415	2415	2415	0
168	20240719	183600	550929200	2415	2415	2415	2415	0
169	20240719	183500	550929200	2415	2415	2415	2415	0
170	20240719	183400	550929200	2415	2415	2415	2415	0
171	20240719	183300	550929200	2415	2415	2415	2415	0
172	20240719	183200	550929200	2415	2415	2415	2415	0
173	20240719	183100	550929200	2415	2415	2415	2415	0
174	20240719	183000	550929200	2415	2415	2415	2415	0
175	20240719	182900	550929200	2415	2415	2415	2415	0
176	20240719	182800	550929200	2415	2415	2415	2415	0
177	20240719	182700	550929200	2415	2415	2415	2415	0
178	20240719	182600	550929200	2415	2415	2415	2415	0
179	20240719	182500	550929200	2415	2415	2415	2415	0
180	20240719	182400	550929200	2415	2415	2415	2415	0
181	20240719	182300	550929200	2415	2415	2415	2415	0
182	20240719	182200	550929200	2415	2415	2415	2415	8886
183	20240719	182100	550929200	2415	2415	2415	2415	0
184	20240719	182000	550929200	2415	2415	2415	2415	0
185	20240719	181900	550929200	2415	2415	2415	2415	0
186	20240719	181800	550929200	2415	2415	2415	2415	0
187	20240719	181700	550929200	2415	2415	2415	2415	0
188	20240719	181600	550929200	2415	2415	2415	2415	0
189	20240719	181500	550929200	2415	2415	2415	2415	0
190	20240719	181400	550929200	2415	2415	2415	2415	0
191	20240719	181300	550929200	2415	2415	2415	2415	0
192	20240719	181200	550929200	2415	2415	2415	2415	0
193	20240719	181100	550929200	2415	2415	2415	2415	0
194	20240719	181000	550929200	2415	2415	2415	2415	0
195	20240719	180900	550929200	2415	2415	2415	2415	0
196	20240719	180800	550929200	2415	2415	2415	2415	0
197	20240719	180700	550929200	2415	2415	2415	2415	0
198	20240719	180600	550929200	2415	2415	2415	2415	0
199	20240719	180500	550929200	2415	2415	2415	2415	0
200	20240719	180400	550929200	2415	2415	2415	2415	0
201	20240719	180300	550929200	2415	2415	2415	2415	0
202	20240719	180200	550929200	2415	2415	2415	2415	0
203	20240719	180100	550929200	2415	2415	2415	2415	0
204	20240719	180000	550929200	2415	2415	2415	2415	0
205	20240719	175900	550929200	2415	2415	2415	2415	0
206	20240719	175800	550929200	2415	2415	2415	2415	0
207	20240719	175700	550929200	2415	2415	2415	2415	0
208	20240719	175600	550929200	2415	2415	2415	2415	0
209	20240719	175500	550929200	2415	2415	2415	2415	0
210	20240719	175400	550929200	2415	2415	2415	2415	0
211	20240719	175300	550929200	2415	2415	2415	2415	0
212	20240719	175200	550929200	2415	2415	2415	2415	8886
213	20240719	175100	550929200	2415	2415	2415	2415	0
214	20240719	175000	550929200	2415	2415	2415	2415	0
215	20240719	174900	550929200	2415	2415	2415	2415	0
216	20240719	174800	550929200	2415	2415	2415	2415	0
217	20240719	174700	550929200	2415	2415	2415	2415	0
218	20240719	174600	550929200	2415	2415	2415	2415	0
219	20240719	174500	550929200	2415	2415	2415	2415	0
220	20240719	174400	550929200	2415	2415	2415	2415	0
221	20240719	174300	550929200	2415	2415	2415	2415	0
222	20240719	174200	550929200	2415	2415	2415	2415	0
223	20240719	174100	550929200	2415	2415	2415	2415	0
224	20240719	174000	550929200	2415	2415	2415	2415	0
225	20240719	173900	550929200	2415	2415	2415	2415	0
226	20240719	173800	550929200	2415	2415	2415	2415	0
227	20240719	173700	550929200	2415	2415	2415	2415	0
228	20240719	173600	550929200	2415	2415	2415	2415	0
229	20240719	173500	550929200	2415	2415	2415	2415	0
230	20240719	173400	550929200	2415	2415	2415	2415	0
231	20240719	173300	550929200	2415	2415	2415	2415	0
232	20240719	173200	550929200	2415	2415	2415	2415	0
233	20240719	173100	550929200	2415	2415	2415	2415	0
234	20240719	173000	550929200	2415	2415	2415	2415	0
235	20240719	172900	550929200	2415	2415	2415	2415	0
236	20240719	172800	550929200	2415	2415	2415	2415	0
237	20240719	172700	550929200	2415	2415	2415	2415	0
238	20240719	172600	550929200	2415	2415	2415	2415	0
239	20240719	172500	550929200	2415	2415	2415	2415	0
240	20240719	172400	550929200	2415	2415	2415	2415	0
241	20240719	172300	550929200	2415	2415	2415	2415	0
242	20240719	172200	550929200	2415	2415	2415	2415	8886
243	20240719	172100	550929200	2415	2415	2415	2415	0
244	20240719	172000	550929200	2415	2415	2415	2415	0
245	20240719	171900	550929200	2415	2415	2415	2415	0
246	20240719	171800	550929200	2415	2415	2415	2415	0
247	20240719	171700	550929200	2415	2415	2415	2415	0
248	20240719	171600	550929200	2415	2415	2415	2415	0
249	20240719	171500	550929200	2415	2415	2415	2415	0
250	20240719	171400	550929200	2415	2415	2415	2415	0
251	20240719	171300	550929200	2415	2415	2415	2415	0
252	20240719	171200	550929200	2415	2415	2415	2415	0
253	20240719	171100	550929200	2415	2415	2415	2415	0
254	20240719	171000	550929200	2415	2415	2415	2415	0
255	20240719	170900	550929200	2415	2415	2415	2415	0
256	20240719	170800	550929200	2415	2415	2415	2415	0
257	20240719	170700	550929200	2415	2415	2415	2415	0
258	20240719	170600	550929200	2415	2415	2415	2415	0
259	20240719	170500	550929200	2415	2415	2415	2415	0
260	20240719	170400	550929200	2415	2415	2415	2415	0
261	20240719	170300	550929200	2415	2415	2415	2415	0
262	20240719	170200	550929200	2415	2415	2415	2415	0
263	20240719	170100	550929200	2415	2415	2415	2415	0
264	20240719	170000	550929200	2415	2415	2415	2415	0
265	20240719	165900	550929200	2415	2415	2415	2415	0
266	20240719	165800	550929200	2415	2415	2415	2415	0
267	20240719	165700	550929200	2415	2415	2415	2415	0
268	20240719	165600	550929200	2415	2415	2415	2415	0
269	20240719	165500	550929200	2415	2415	2415	2415	0
270	20240719	165400	550929200	2415	2415	2415	2415	0
271	20240719	165300	550929200	2415	2415	2415	2415	0
272	20240719	165200	550929200	2415	2415	2415	2415	8886
273	20240719	165100	550929200	2415	2415	2415	2415	0
274	20240719	165000	550929200	2415	2415	2415	2415	0
275	20240719	164900	550929200	2415	2415	2415	2415	0
276	20240719	164800	550929200	2415	2415	2415	2415	0
277	20240719	164700	550929200	2415	2415	2415	2415	0
278	20240719	164600	550929200	2415	2415	2415	2415	0
279	20240719	164500	550929200	2415	2415	2415	2415	0
280	20240719	164400	550929200	2415	2415	2415	2415	0
281	20240719	164300	550929200	2415	2415	2415	2415	0
282	20240719	164200	550929200	2415	2415	2415	2415	0
283	20240719	164100	550929200	2415	2415	2415	2415	0
284	20240719	164000	550929200	2415	2415	2415	2415	0
285	20240719	163900	550929200	2415	2415	2415	2415	0
286	20240719	163800	550929200	2415	2415	2415	2415	0
287	20240719	163700	550929200	2415	2415	2415	2415	0
288	20240719	163600	550929200	2415	2415	2415	2415	0
289	20240719	163500	550929200	2415	2415	2415	2415	0
290	20240719	163400	550929200	2415	2415	2415	2415	0
291	20240719	163300	550929200	2415	2415	2415	2415	0
292	20240719	163200	550929200	2415	2415	2415	2415	0
293	20240719	163100	550929200	2415	2415	2415	2415	0
294	20240719	163000	550929200	2415	2415	2415	2415	0
295	20240719	162900	550929200	2415	2415	2415	2415	0
296	20240719	162800	550929200	2415	2415	2415	2415	0
297	20240719	162700	550929200	2415	2415	2415	2415	0
298	20240719	162600	550929200	2415	2415	2415	2415	0
299	20240719	162500	550929200	2415	2415	2415	2415	0
300	20240719	162400	550929200	2415	2415	2415	2415	0
301	20240719	162300	550929200	2415	2415	2415	2415	0
302	20240719	162200	550929200	2415	2415	2415	2415	8886
303	20240719	162100	550929200	2415	2415	2415	2415	0
304	20240719	162000	550929200	2415	2415	2415	2415	0
305	20240719	161900	550929200	2415	2415	2415	2415	0
306	20240719	161800	550929200	2415	2415	2415	2415	0
307	20240719	161700	550929200	2415	2415	2415	2415	0
308	20240719	161600	550929200	2415	2415	2415	2415	0
309	20240719	161500	550929200	2415	2415	2415	2415	0
310	20240719	161400	550929200	2415	2415	2415	2415	0
311	20240719	161300	550929200	2415	2415	2415	2415	0
312	20240719	161200	550929200	2415	2415	2415	2415	0
313	20240719	161100	550929200	2415	2415	2415	2415	0
314	20240719	161000	550929200	2415	2415	2415	2415	0
315	20240719	160900	550929200	2415	2415	2415	2415	0
316	20240719	160800	550929200	2415	2415	2415	2415	0
317	20240719	160700	550929200	2415	2415	2415	2415	0
318	20240719	160600	550929200	2415	2415	2415	2415	0
319	20240719	160500	550929200	2415	2415	2415	2415	0
320	20240719	160400	550929200	2415	2415	2415	2415	0
321	20240719	160300	550929200	2415	2415	2415	2415	0
322	20240719	160200	550929200	2415	2415	2415	2415	0
323	20240719	160100	550929200	2415	2415	2415	2415	0
324	20240719	160000	550929200	2415	2415	2415	2415	0
325	20240719	155900	550929200	2415	2415	2415	2415	0
326	20240719	155800	550929200	2415	2415	2415	2415	0
327	20240719	155700	550929200	2415	2415	2415	2415	0
328	20240719	155600	550929200	2415	2415	2415	2415	0
329	20240719	155500	550929200	2415	2415	2415	2415	0
330	20240719	155400	550929200	2415	2415	2415	2415	0
331	20240719	155300	550929200	2415	2415	2415	2415	0
332	20240719	155200	550929200	2415	2415	2415	2415	8886
333	20240719	155100	550929200	2415	2415	2415	2415	0
334	20240719	155000	550929200	2415	2415	2415	2415	0
335	20240719	154900	550929200	2415	2415	2415	2415	0
336	20240719	154800	550929200	2415	2415	2415	2415	0
337	20240719	154700	550929200	2415	2415	2415	2415	0
338	20240719	154600	550929200	2415	2415	2415	2415	0
339	20240719	154500	550929200	2415	2415	2415	2415	0
340	20240719	154400	550929200	2415	2415	2415	2415	0
341	20240719	154300	550929200	2415	2415	2415	2415	0
342	20240719	154200	550929200	2415	2415	2415	2415	0
343	20240719	154100	550929200	2415	2415	2415	2415	0
344	20240719	154000	550929200	2415	2415	2415	2415	0
345	20240719	153900	550929200	2415	2415	2415	2415	0
346	20240719	153800	550929200	2415	2415	2415	2415	0
347	20240719	153700	550929200	2415	2415	2415	2415	0
348	20240719	153600	550929200	2415	2415	2415	2415	0
349	20240719	153500	550929200	2415	2415	2415	2415	0
350	20240719	153400	550929200	2415	2415	2415	2415	0
351	20240719	153300	550929200	2415	2415	2415	2415	0
352	20240719	153200	550929200	2415	2415	2415	2415	0
353	20240719	153100	550929200	2415	2415	2415	2415	0
354	20240719	153000	550929200	2415	2415	2415	2415	8886
355	20240719	152900	529469510	2420	2420	2420	2420	0
356	20240719	152800	529469510	2420	2420	2420	2420	0
357	20240719	152700	529469510	2420	2420	2420	2420	0
358	20240719	152600	529469510	2420	2420	2420	2420	0
359	20240719	152500	529469510	2420	2420	2420	2420	0
360	20240719	152400	529469510	2420	2420	2420	2420	0
361	20240719	152300	529469510	2420	2420	2420	2420	0
362	20240719	152200	529469510	2420	2420	2420	2420	0
363	20240719	152100	529469510	2420	2420	2420	2420	0
364	20240719	152000	529469510	2420	2420	2420	2420	0
365	20240719	151900	529469510	2420	2420	2420	2415	1048
366	20240719	151800	526938370	2415	2420	2425	2415	433
367	20240719	151700	525892330	2420	2420	2420	2415	4594
368	20240719	151600	514775895	2425	2425	2425	2420	2519
369	20240719	151500	508672320	2425	2420	2425	2420	162
370	20240719	151400	508279970	2425	2425	2425	2420	2691
371	20240719	151300	501767490	2425	2420	2425	2420	947
372	20240719	151200	499472880	2420	2415	2420	2415	2867
373	20240719	151100	492534990	2415	2415	2415	2410	4361
374	20240719	151000	482005845	2410	2415	2415	2410	3214
375	20240719	150900	474250035	2415	2415	2415	2415	0
376	20240719	150800	474250035	2415	2410	2415	2410	20
377	20240719	150700	474201830	2415	2415	2415	2410	1102
378	20240719	150600	471546000	2410	2410	2410	2410	1222
379	20240719	150500	468600980	2410	2405	2410	2405	2236
380	20240719	150400	463223385	2410	2410	2410	2410	0
381	20240719	150300	463223385	2410	2410	2410	2410	1112
382	20240719	150200	460543465	2415	2415	2415	2415	0
383	20240719	150100	460543465	2415	2415	2415	2415	1
384	20240719	150000	460541050	2410	2410	2410	2410	1180
385	20240719	145900	457697250	2410	2405	2410	2405	961
386	20240719	145800	455385990	2410	2410	2410	2410	164
387	20240719	145700	454990750	2415	2410	2415	2410	562
388	20240719	145600	453633525	2415	2415	2415	2415	121
389	20240719	145500	453341310	2415	2410	2415	2410	361
390	20240719	145400	452471295	2415	2410	2415	2405	460
391	20240719	145300	451364570	2410	2410	2410	2410	5
392	20240719	145200	451352520	2410	2415	2415	2410	644
393	20240719	145100	449800430	2415	2415	2415	2410	102
394	20240719	145000	449554600	2410	2415	2415	2410	220
395	20240719	144900	449023400	2415	2410	2415	2410	923
396	20240719	144800	446798965	2410	2410	2410	2410	0
397	20240719	144700	446798965	2410	2410	2410	2410	0
398	20240719	144600	446798965	2410	2410	2410	2410	300
399	20240719	144500	446075965	2410	2410	2410	2410	0
400	20240719	144400	446075965	2410	2410	2410	2410	0
401	20240719	144300	446075965	2410	2410	2410	2405	273
402	20240719	144200	445418090	2410	2410	2410	2410	425
403	20240719	144100	444393840	2410	2410	2410	2405	107
404	20240719	144000	444136320	2410	2410	2410	2410	650
405	20240719	143900	442569820	2405	2400	2405	2400	9456
406	20240719	143800	419873890	2400	2395	2400	2395	72
407	20240719	143700	419701195	2400	2395	2400	2395	206
408	20240719	143600	419207805	2400	2395	2400	2395	302
409	20240719	143500	418484005	2400	2400	2400	2400	0
410	20240719	143400	418484005	2400	2400	2400	2400	125
411	20240719	143300	418184005	2400	2400	2400	2400	0
412	20240719	143200	418184005	2400	2400	2400	2400	21
413	20240719	143100	418133605	2400	2400	2400	2400	0
414	20240719	143000	418133605	2400	2400	2400	2400	0
415	20240719	142900	418133605	2400	2400	2400	2400	304
416	20240719	142800	417404005	2400	2405	2405	2400	479
417	20240719	142700	416252510	2400	2400	2400	2400	3376
418	20240719	142600	408150110	2400	2400	2400	2400	158
419	20240719	142500	407770910	2405	2400	2405	2400	509
420	20240719	142400	406549305	2405	2405	2405	2405	0
421	20240719	142300	406549305	2405	2405	2405	2405	3
422	20240719	142200	406542090	2405	2405	2405	2405	441
423	20240719	142100	405481485	2405	2400	2405	2400	422
424	20240719	142000	404468680	2405	2405	2405	2405	2
425	20240719	141900	404463870	2405	2405	2405	2405	0
426	20240719	141800	404463870	2405	2405	2405	2405	16
427	20240719	141700	404425390	2405	2405	2405	2405	31
428	20240719	141600	404350835	2405	2405	2410	2405	734
429	20240719	141500	402583340	2410	2410	2410	2410	1
430	20240719	141400	402580930	2405	2405	2405	2405	407
431	20240719	141300	401602095	2405	2405	2405	2405	1001
432	20240719	141200	399194690	2405	2405	2405	2405	1000
433	20240719	141100	396789690	2400	2395	2400	2395	5994
434	20240719	141000	382424575	2395	2395	2395	2395	0
435	20240719	140900	382424575	2395	2395	2395	2395	200
436	20240719	140800	381945575	2395	2395	2395	2395	0
437	20240719	140700	381945575	2395	2395	2395	2395	0
438	20240719	140600	381945575	2395	2395	2395	2390	15
439	20240719	140500	381909685	2395	2395	2395	2395	1
440	20240719	140400	381907290	2390	2395	2395	2390	4
441	20240719	140300	381897720	2390	2390	2390	2390	1
442	20240719	140200	381895330	2395	2390	2395	2390	4
443	20240719	140100	381885760	2390	2390	2390	2390	120
444	20240719	140000	381598960	2395	2395	2395	2385	719
445	20240719	135900	379879555	2395	2395	2395	2385	24
446	20240719	135800	379822105	2395	2390	2395	2390	2556
447	20240719	135700	373713260	2385	2390	2390	2385	4
448	20240719	135600	373703710	2385	2385	2385	2385	1
449	20240719	135500	373701325	2390	2390	2390	2385	155
450	20240719	135400	373330890	2395	2390	2395	2390	2
451	20240719	135300	373326105	2395	2390	2395	2390	9
452	20240719	135200	373304555	2395	2390	2395	2390	4
453	20240719	135100	373294980	2395	2395	2395	2395	2
454	20240719	135000	373290190	2395	2390	2395	2390	16
455	20240719	134900	373251875	2395	2390	2395	2390	104
456	20240719	134800	373003300	2385	2390	2390	2385	12
457	20240719	134700	372974670	2395	2395	2395	2395	0
458	20240719	134600	372974670	2395	2395	2395	2395	0
459	20240719	134500	372974670	2395	2395	2395	2395	1
460	20240719	134400	372972275	2395	2395	2395	2395	0
461	20240719	134300	372972275	2395	2395	2395	2395	0
462	20240719	134200	372972275	2395	2390	2395	2390	2609
463	20240719	134100	366736760	2395	2395	2395	2395	2
464	20240719	134000	366731970	2395	2395	2395	2395	1
465	20240719	133900	366729575	2390	2400	2400	2390	442
466	20240719	133800	365670945	2400	2400	2400	2400	2
467	20240719	133700	365666145	2395	2395	2395	2395	500
468	20240719	133600	364468645	2395	2400	2400	2395	10
469	20240719	133500	364444670	2400	2395	2400	2395	2605
470	20240719	133400	358205690	2390	2390	2390	2390	100
471	20240719	133300	357966690	2395	2390	2395	2390	4
472	20240719	133200	357957120	2395	2395	2395	2395	1
473	20240719	133100	357954725	2395	2395	2395	2395	81
474	20240719	133000	357760730	2390	2390	2395	2390	1234
475	20240719	132900	354811465	2390	2390	2390	2390	8
476	20240719	132800	354792345	2395	2395	2395	2395	1
477	20240719	132700	354789950	2395	2395	2395	2395	0
478	20240719	132600	354789950	2395	2390	2395	2390	195
479	20240719	132500	354323895	2395	2395	2395	2395	1
480	20240719	132400	354321500	2390	2390	2390	2390	10
481	20240719	132300	354297600	2395	2395	2395	2395	1
482	20240719	132200	354295205	2395	2390	2395	2390	3
483	20240719	132100	354288030	2395	2395	2395	2395	1
484	20240719	132000	354285635	2395	2395	2395	2395	300
485	20240719	131900	353567135	2395	2395	2395	2395	3
486	20240719	131800	353559950	2390	2390	2390	2390	225
487	20240719	131700	353022200	2395	2395	2395	2395	212
488	20240719	131600	352514460	2395	2395	2395	2395	0
489	20240719	131500	352514460	2395	2395	2395	2395	0
490	20240719	131400	352514460	2395	2395	2395	2395	0
491	20240719	131300	352514460	2395	2395	2395	2395	0
492	20240719	131200	352514460	2395	2390	2395	2390	402
493	20240719	131100	351553675	2395	2395	2395	2395	55
494	20240719	131000	351421950	2395	2395	2395	2395	150
495	20240719	130900	351062700	2395	2395	2395	2390	49
496	20240719	130800	350945575	2395	2390	2395	2390	11
497	20240719	130700	350919275	2390	2390	2390	2390	2311
498	20240719	130600	345395985	2395	2395	2395	2390	2813
499	20240719	130500	338658905	2395	2395	2395	2395	0
500	20240719	130400	338658905	2395	2395	2395	2395	0
501	20240719	130300	338658905	2395	2390	2395	2390	426
502	20240719	130200	337639635	2395	2395	2395	2395	0
503	20240719	130100	337639635	2395	2395	2395	2395	300
504	20240719	130000	336921135	2395	2395	2395	2395	300
505	20240719	125900	336202635	2395	2395	2395	2395	467
506	20240719	125800	335084170	2395	2395	2395	2395	132
507	20240719	125700	334768030	2395	2390	2395	2390	36
508	20240719	125600	334681985	2390	2395	2395	2390	50
509	20240719	125500	334562445	2390	2390	2390	2390	674
510	20240719	125400	332951585	2390	2390	2390	2390	2284
511	20240719	125300	327492825	2395	2390	2395	2390	401
512	20240719	125200	326534430	2395	2395	2395	2395	505
513	20240719	125100	325324955	2395	2395	2395	2395	0
514	20240719	125000	325324955	2395	2395	2395	2395	0
515	20240719	124900	325324955	2395	2395	2395	2395	0
516	20240719	124800	325324955	2395	2395	2395	2395	421
517	20240719	124700	324316660	2390	2390	2390	2390	0
518	20240719	124600	324316660	2390	2390	2390	2390	0
519	20240719	124500	324316660	2390	2390	2390	2390	0
520	20240719	124400	324316660	2390	2390	2390	2390	0
521	20240719	124300	324316660	2390	2390	2390	2390	2528
522	20240719	124200	318274740	2390	2390	2390	2390	674
523	20240719	124100	316663880	2395	2395	2395	2395	0
524	20240719	124000	316663880	2395	2395	2395	2395	47
525	20240719	123900	316551315	2395	2395	2395	2395	0
526	20240719	123800	316551315	2395	2395	2395	2395	30
527	20240719	123700	316479465	2395	2395	2395	2395	50
528	20240719	123600	316359715	2395	2395	2395	2395	20
529	20240719	123500	316311815	2395	2395	2395	2395	10
530	20240719	123400	316287865	2395	2395	2395	2395	0
531	20240719	123300	316287865	2395	2395	2395	2395	57
532	20240719	123200	316151350	2390	2390	2395	2390	563
533	20240719	123100	314805775	2395	2390	2395	2390	2720
534	20240719	123000	308304970	2395	2390	2395	2390	154
535	20240719	122900	307936895	2395	2395	2395	2395	0
536	20240719	122800	307936895	2395	2395	2395	2395	1
537	20240719	122700	307934500	2390	2390	2390	2390	1
538	20240719	122600	307932110	2395	2395	2395	2395	0
539	20240719	122500	307932110	2395	2400	2400	2395	1016
540	20240719	122400	305494565	2400	2400	2400	2395	108
541	20240719	122300	305235865	2400	2400	2400	2400	0
542	20240719	122200	305235865	2400	2400	2400	2400	3
543	20240719	122100	305228665	2400	2400	2400	2400	0
544	20240719	122000	305228665	2400	2400	2400	2400	0
545	20240719	121900	305228665	2400	2395	2400	2395	1278
546	20240719	121800	302167830	2400	2395	2400	2395	1003
547	20240719	121700	299765640	2400	2400	2405	2400	3765
548	20240719	121600	290729635	2405	2405	2405	2405	4
549	20240719	121500	290720015	2405	2405	2405	2405	12
550	20240719	121400	290691155	2405	2405	2405	2405	0
551	20240719	121300	290691155	2405	2400	2405	2400	2
552	20240719	121200	290686350	2400	2400	2400	2400	1296
553	20240719	121100	287575950	2405	2405	2405	2405	199
554	20240719	121000	287097355	2405	2400	2405	2400	1253
555	20240719	120900	284090000	2400	2400	2400	2400	4
556	20240719	120800	284080400	2400	2400	2400	2400	3
557	20240719	120700	284073200	2400	2395	2400	2395	48
558	20240719	120600	283958235	2395	2395	2395	2395	5
559	20240719	120500	283946260	2395	2395	2395	2395	77
560	20240719	120400	283761845	2395	2395	2395	2390	665
561	20240719	120300	282172255	2400	2400	2400	2400	0
562	20240719	120200	282172255	2400	2400	2400	2390	175
563	20240719	120100	281753765	2400	2400	2400	2400	0
564	20240719	120000	281753765	2400	2400	2400	2400	21
565	20240719	115900	281703365	2400	2400	2400	2400	0
566	20240719	115800	281703365	2400	2400	2400	2400	1
567	20240719	115700	281700965	2400	2400	2400	2400	1100
568	20240719	115600	279060965	2400	2400	2400	2400	0
569	20240719	115500	279060965	2400	2400	2400	2400	0
570	20240719	115400	279060965	2400	2400	2400	2400	8
571	20240719	115300	279041765	2400	2400	2400	2400	2
572	20240719	115200	279036965	2400	2400	2400	2400	0
573	20240719	115100	279036965	2400	2395	2400	2395	894
574	20240719	115000	276891390	2390	2395	2395	2390	42
575	20240719	114900	276790805	2395	2395	2395	2395	3
576	20240719	114800	276783620	2395	2395	2395	2395	0
577	20240719	114700	276783620	2395	2395	2395	2395	0
578	20240719	114600	276783620	2395	2395	2395	2395	936
579	20240719	114500	274541900	2395	2395	2395	2395	5
580	20240719	114400	274529925	2395	2395	2395	2395	5
581	20240719	114300	274517950	2395	2395	2395	2395	2
582	20240719	114200	274513160	2395	2395	2395	2395	0
583	20240719	114100	274513160	2395	2395	2395	2395	0
584	20240719	114000	274513160	2395	2395	2395	2395	32
585	20240719	113900	274436520	2395	2395	2395	2395	4
586	20240719	113800	274426940	2395	2395	2395	2395	0
587	20240719	113700	274426940	2395	2395	2395	2395	0
588	20240719	113600	274426940	2395	2395	2395	2395	0
589	20240719	113500	274426940	2395	2395	2395	2395	0
590	20240719	113400	274426940	2395	2390	2395	2390	201
591	20240719	113300	273946545	2395	2390	2395	2390	59
592	20240719	113200	273805525	2395	2395	2395	2395	1
593	20240719	113100	273803130	2395	2395	2395	2390	1263
594	20240719	113000	270778295	2395	2395	2395	2395	0
595	20240719	112900	270778295	2395	2395	2395	2390	67
596	20240719	112800	270617950	2395	2390	2395	2390	22
597	20240719	112700	270565360	2395	2395	2395	2395	0
598	20240719	112600	270565360	2395	2395	2395	2395	1
599	20240719	112500	270562965	2395	2395	2395	2395	149
600	20240719	112400	270206110	2395	2395	2395	2395	0
601	20240719	112300	270206110	2395	2395	2395	2395	0
602	20240719	112200	270206110	2395	2395	2395	2395	0
603	20240719	112100	270206110	2395	2390	2395	2390	4172
604	20240719	112000	260234415	2390	2390	2390	2390	0
605	20240719	111900	260234415	2390	2390	2390	2390	1
606	20240719	111800	260232025	2385	2385	2385	2385	210
607	20240719	111700	259731175	2390	2390	2390	2390	0
608	20240719	111600	259731175	2390	2390	2390	2390	774
609	20240719	111500	257881315	2390	2390	2390	2390	0
610	20240719	111400	257881315	2390	2385	2390	2385	250
611	20240719	111300	257285060	2390	2390	2390	2390	0
612	20240719	111200	257285060	2390	2390	2390	2390	0
613	20240719	111100	257285060	2390	2390	2390	2390	0
614	20240719	111000	257285060	2390	2390	2390	2390	0
615	20240719	110900	257285060	2390	2390	2390	2390	100
616	20240719	110800	257046060	2390	2390	2390	2390	0
617	20240719	110700	257046060	2390	2390	2390	2390	0
618	20240719	110600	257046060	2390	2390	2390	2390	50
619	20240719	110500	256926560	2390	2390	2390	2390	0
620	20240719	110400	256926560	2390	2390	2390	2390	422
621	20240719	110300	255917980	2390	2390	2390	2390	0
622	20240719	110200	255917980	2390	2390	2390	2390	200
623	20240719	110100	255439980	2390	2390	2390	2390	0
624	20240719	110000	255439980	2390	2390	2390	2390	0
625	20240719	105900	255439980	2390	2390	2390	2390	1
626	20240719	105800	255437590	2385	2385	2385	2385	100
627	20240719	105700	255199090	2390	2390	2390	2385	18
628	20240719	105600	255156150	2390	2390	2390	2390	1
629	20240719	105500	255153760	2385	2385	2390	2385	1234
630	20240719	105400	252210665	2385	2385	2385	2385	5
631	20240719	105300	252198740	2390	2390	2390	2385	317
632	20240719	105200	251442640	2390	2390	2390	2390	0
633	20240719	105100	251442640	2390	2390	2390	2390	0
634	20240719	105000	251442640	2390	2390	2390	2390	0
635	20240719	104900	251442640	2390	2390	2390	2385	1177
636	20240719	104800	248634070	2390	2390	2390	2390	0
637	20240719	104700	248634070	2390	2390	2390	2390	71
638	20240719	104600	248464380	2390	2390	2390	2390	1
639	20240719	104500	248461990	2390	2390	2390	2390	0
640	20240719	104400	248461990	2390	2390	2390	2390	101
641	20240719	104300	248220600	2390	2390	2390	2390	0
642	20240719	104200	248220600	2390	2390	2390	2390	0
643	20240719	104100	248220600	2390	2390	2390	2390	1
644	20240719	104000	248218210	2390	2390	2390	2390	3
645	20240719	103900	248211040	2390	2390	2390	2390	5
646	20240719	103800	248199090	2390	2390	2390	2390	0
647	20240719	103700	248199090	2390	2385	2390	2385	276
648	20240719	103600	247540825	2385	2390	2390	2385	1101
649	20240719	103500	244914935	2385	2390	2390	2385	1382
650	20240719	103400	241618855	2390	2385	2390	2385	2
651	20240719	103300	241614080	2390	2390	2390	2390	0
652	20240719	103200	241614080	2390	2385	2390	2385	10
653	20240719	103100	241590220	2390	2385	2390	2385	701
654	20240719	103000	239918330	2390	2390	2390	2390	0
655	20240719	102900	239918330	2390	2390	2390	2390	1
656	20240719	102800	239915940	2390	2390	2390	2390	0
657	20240719	102700	239915940	2390	2390	2390	2390	0
658	20240719	102600	239915940	2390	2390	2390	2390	191
659	20240719	102500	239459450	2390	2385	2395	2385	232
660	20240719	102400	238906115	2395	2385	2395	2385	4
661	20240719	102300	238896545	2395	2395	2395	2395	420
662	20240719	102200	237890645	2390	2385	2390	2385	2189
663	20240719	102100	232669340	2385	2390	2390	2385	531
664	20240719	102000	231400255	2395	2400	2400	2390	9
665	20240719	101900	231378700	2395	2400	2400	2395	11
666	20240719	101800	231352345	2395	2395	2395	2395	15
667	20240719	101700	231316420	2400	2400	2400	2400	0
668	20240719	101600	231316420	2400	2400	2400	2400	0
669	20240719	101500	231316420	2400	2395	2400	2395	288
670	20240719	101400	230625495	2400	2400	2400	2400	0
671	20240719	101300	230625495	2400	2400	2400	2400	4
672	20240719	101200	230615895	2400	2400	2400	2400	0
673	20240719	101100	230615895	2400	2400	2400	2400	0
674	20240719	101000	230615895	2400	2400	2400	2400	0
675	20240719	100900	230615895	2400	2400	2400	2400	100
676	20240719	100800	230375895	2400	2400	2400	2400	235
677	20240719	100700	229811895	2395	2395	2395	2395	0
678	20240719	100600	229811895	2395	2395	2395	2395	2178
679	20240719	100500	224595585	2395	2390	2395	2390	42
680	20240719	100400	224495200	2390	2390	2390	2390	0
681	20240719	100300	224495200	2390	2390	2390	2390	106
682	20240719	100200	224241860	2390	2390	2390	2390	13
683	20240719	100100	224210790	2390	2390	2390	2390	1
684	20240719	100000	224208400	2390	2390	2390	2390	0
685	20240719	095900	224208400	2390	2390	2390	2390	953
686	20240719	095800	221930730	2385	2385	2385	2385	2135
687	20240719	095700	216838755	2390	2390	2390	2385	604
688	20240719	095600	215398195	2390	2390	2390	2390	5
689	20240719	095500	215386245	2390	2390	2390	2390	1
690	20240719	095400	215383855	2390	2390	2390	2390	2096
691	20240719	095300	210374415	2395	2395	2395	2395	0
692	20240719	095200	210374415	2395	2395	2395	2395	48
693	20240719	095100	210259455	2395	2385	2395	2380	2151
694	20240719	095000	205140030	2395	2385	2395	2380	175
695	20240719	094900	204723490	2395	2380	2395	2380	26
696	20240719	094800	204661595	2400	2400	2400	2400	0
697	20240719	094700	204661595	2400	2380	2400	2380	401
698	20240719	094600	203707195	2380	2395	2395	2380	10986
699	20240719	094500	177479405	2400	2400	2400	2400	17
700	20240719	094400	177438605	2400	2400	2400	2400	0
701	20240719	094300	177438605	2400	2400	2405	2400	8
702	20240719	094200	177419395	2405	2400	2405	2400	100
703	20240719	094100	177179000	2405	2405	2405	2405	1
704	20240719	094000	177176595	2400	2405	2405	2400	2891
705	20240719	093900	170233180	2405	2405	2405	2405	450
706	20240719	093800	169150930	2405	2400	2405	2400	500
707	20240719	093700	167949430	2405	2400	2405	2400	1429
708	20240719	093600	164519820	2400	2395	2400	2395	333
709	20240719	093500	163722280	2395	2390	2395	2390	101
710	20240719	093400	163480885	2390	2395	2395	2390	346
711	20240719	093300	162652645	2395	2390	2395	2390	54
712	20240719	093200	162523565	2395	2395	2395	2395	1
713	20240719	093100	162521170	2390	2390	2390	2390	382
714	20240719	093000	161608190	2390	2390	2390	2385	126
715	20240719	092900	161307660	2385	2390	2390	2385	99
716	20240719	092800	161071425	2390	2390	2390	2390	11
717	20240719	092700	161045135	2390	2390	2390	2380	1112
718	20240719	092600	158389625	2390	2390	2390	2390	9
719	20240719	092500	158368115	2385	2385	2390	2385	255
720	20240719	092400	157758940	2385	2385	2385	2385	2
721	20240719	092300	157754170	2380	2380	2380	2375	8549
722	20240719	092200	137441590	2380	2375	2380	2375	959
723	20240719	092100	135159670	2380	2380	2380	2375	2035
724	20240719	092000	130326370	2380	2375	2380	2375	948
725	20240719	091900	128074825	2380	2375	2380	2375	4976
726	20240719	091800	116256500	2380	2380	2380	2380	2662
727	20240719	091700	109920940	2385	2385	2395	2385	1075
728	20240719	091600	107356835	2385	2385	2390	2385	5116
729	20240719	091500	95150165	2385	2395	2395	2385	4205
730	20240719	091400	85121190	2395	2395	2395	2395	108
731	20240719	091300	84862530	2385	2395	2395	2385	332
732	20240719	091200	84070125	2395	2395	2395	2395	24
733	20240719	091100	84012645	2400	2400	2400	2395	29
734	20240719	091000	83943070	2400	2400	2400	2400	5
735	20240719	090900	83931070	2400	2405	2405	2385	7053
736	20240719	090800	67066240	2405	2410	2410	2405	61
737	20240719	090700	66919265	2410	2415	2415	2410	899
738	20240719	090600	64751650	2415	2415	2415	2415	1314
739	20240719	090500	61578340	2415	2410	2415	2405	121
740	20240719	090400	61286740	2410	2410	2410	2410	5496
741	20240719	090300	48041380	2410	2410	2425	2400	808
742	20240719	090200	46094100	2430	2425	2435	2405	4078
743	20240719	090100	36183580	2430	2390	2430	2390	5108
744	20240719	090000	23897755	2385	2375	2385	2375	8037