KissMeData/117580/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	201000	944990370	8900	8900	8900	8900	1462
3	20240719	200900	944990370	8900	8900	8900	8900	0
4	20240719	200800	944990370	8900	8900	8900	8900	0
5	20240719	200700	944990370	8900	8900	8900	8900	0
6	20240719	200600	944990370	8900	8900	8900	8900	0
7	20240719	200500	944990370	8900	8900	8900	8900	0
8	20240719	200400	944990370	8900	8900	8900	8900	0
9	20240719	200300	944990370	8900	8900	8900	8900	0
10	20240719	200200	944990370	8900	8900	8900	8900	0
11	20240719	200100	944990370	8900	8900	8900	8900	0
12	20240719	200000	944990370	8900	8900	8900	8900	0
13	20240719	195900	944990370	8900	8900	8900	8900	0
14	20240719	195800	944990370	8900	8900	8900	8900	0
15	20240719	195700	944990370	8900	8900	8900	8900	0
16	20240719	195600	944990370	8900	8900	8900	8900	0
17	20240719	195500	944990370	8900	8900	8900	8900	0
18	20240719	195400	944990370	8900	8900	8900	8900	0
19	20240719	195300	944990370	8900	8900	8900	8900	0
20	20240719	195200	944990370	8900	8900	8900	8900	0
21	20240719	195100	944990370	8900	8900	8900	8900	0
22	20240719	195000	944990370	8900	8900	8900	8900	0
23	20240719	194900	944990370	8900	8900	8900	8900	0
24	20240719	194800	944990370	8900	8900	8900	8900	0
25	20240719	194700	944990370	8900	8900	8900	8900	0
26	20240719	194600	944990370	8900	8900	8900	8900	0
27	20240719	194500	944990370	8900	8900	8900	8900	0
28	20240719	194400	944990370	8900	8900	8900	8900	0
29	20240719	194300	944990370	8900	8900	8900	8900	0
30	20240719	194200	944990370	8900	8900	8900	8900	0
31	20240719	194100	944990370	8900	8900	8900	8900	0
32	20240719	194000	944990370	8900	8900	8900	8900	1462
33	20240719	193900	944990370	8900	8900	8900	8900	0
34	20240719	193800	944990370	8900	8900	8900	8900	0
35	20240719	193700	944990370	8900	8900	8900	8900	0
36	20240719	193600	944990370	8900	8900	8900	8900	0
37	20240719	193500	944990370	8900	8900	8900	8900	0
38	20240719	193400	944990370	8900	8900	8900	8900	0
39	20240719	193300	944990370	8900	8900	8900	8900	0
40	20240719	193200	944990370	8900	8900	8900	8900	0
41	20240719	193100	944990370	8900	8900	8900	8900	0
42	20240719	193000	944990370	8900	8900	8900	8900	0
43	20240719	192900	944990370	8900	8900	8900	8900	0
44	20240719	192800	944990370	8900	8900	8900	8900	0
45	20240719	192700	944990370	8900	8900	8900	8900	0
46	20240719	192600	944990370	8900	8900	8900	8900	0
47	20240719	192500	944990370	8900	8900	8900	8900	0
48	20240719	192400	944990370	8900	8900	8900	8900	0
49	20240719	192300	944990370	8900	8900	8900	8900	0
50	20240719	192200	944990370	8900	8900	8900	8900	0
51	20240719	192100	944990370	8900	8900	8900	8900	0
52	20240719	192000	944990370	8900	8900	8900	8900	0
53	20240719	191900	944990370	8900	8900	8900	8900	0
54	20240719	191800	944990370	8900	8900	8900	8900	0
55	20240719	191700	944990370	8900	8900	8900	8900	0
56	20240719	191600	944990370	8900	8900	8900	8900	0
57	20240719	191500	944990370	8900	8900	8900	8900	0
58	20240719	191400	944990370	8900	8900	8900	8900	0
59	20240719	191300	944990370	8900	8900	8900	8900	0
60	20240719	191200	944990370	8900	8900	8900	8900	0
61	20240719	191100	944990370	8900	8900	8900	8900	0
62	20240719	191000	944990370	8900	8900	8900	8900	1462
63	20240719	190900	944990370	8900	8900	8900	8900	0
64	20240719	190800	944990370	8900	8900	8900	8900	0
65	20240719	190700	944990370	8900	8900	8900	8900	0
66	20240719	190600	944990370	8900	8900	8900	8900	0
67	20240719	190500	944990370	8900	8900	8900	8900	0
68	20240719	190400	944990370	8900	8900	8900	8900	0
69	20240719	190300	944990370	8900	8900	8900	8900	0
70	20240719	190200	944990370	8900	8900	8900	8900	0
71	20240719	190100	944990370	8900	8900	8900	8900	0
72	20240719	190000	944990370	8900	8900	8900	8900	0
73	20240719	185900	944990370	8900	8900	8900	8900	0
74	20240719	185800	944990370	8900	8900	8900	8900	0
75	20240719	185700	944990370	8900	8900	8900	8900	0
76	20240719	185600	944990370	8900	8900	8900	8900	0
77	20240719	185500	944990370	8900	8900	8900	8900	0
78	20240719	185400	944990370	8900	8900	8900	8900	0
79	20240719	185300	944990370	8900	8900	8900	8900	0
80	20240719	185200	944990370	8900	8900	8900	8900	0
81	20240719	185100	944990370	8900	8900	8900	8900	0
82	20240719	185000	944990370	8900	8900	8900	8900	0
83	20240719	184900	944990370	8900	8900	8900	8900	0
84	20240719	184800	944990370	8900	8900	8900	8900	0
85	20240719	184700	944990370	8900	8900	8900	8900	0
86	20240719	184600	944990370	8900	8900	8900	8900	0
87	20240719	184500	944990370	8900	8900	8900	8900	0
88	20240719	184400	944990370	8900	8900	8900	8900	0
89	20240719	184300	944990370	8900	8900	8900	8900	0
90	20240719	184200	944990370	8900	8900	8900	8900	0
91	20240719	184100	944990370	8900	8900	8900	8900	0
92	20240719	184000	944990370	8900	8900	8900	8900	1462
93	20240719	183900	944990370	8900	8900	8900	8900	0
94	20240719	183800	944990370	8900	8900	8900	8900	0
95	20240719	183700	944990370	8900	8900	8900	8900	0
96	20240719	183600	944990370	8900	8900	8900	8900	0
97	20240719	183500	944990370	8900	8900	8900	8900	0
98	20240719	183400	944990370	8900	8900	8900	8900	0
99	20240719	183300	944990370	8900	8900	8900	8900	0
100	20240719	183200	944990370	8900	8900	8900	8900	0
101	20240719	183100	944990370	8900	8900	8900	8900	0
102	20240719	183000	944990370	8900	8900	8900	8900	0
103	20240719	182900	944990370	8900	8900	8900	8900	0
104	20240719	182800	944990370	8900	8900	8900	8900	0
105	20240719	182700	944990370	8900	8900	8900	8900	0
106	20240719	182600	944990370	8900	8900	8900	8900	0
107	20240719	182500	944990370	8900	8900	8900	8900	0
108	20240719	182400	944990370	8900	8900	8900	8900	0
109	20240719	182300	944990370	8900	8900	8900	8900	0
110	20240719	182200	944990370	8900	8900	8900	8900	0
111	20240719	182100	944990370	8900	8900	8900	8900	0
112	20240719	182000	944990370	8900	8900	8900	8900	0
113	20240719	181900	944990370	8900	8900	8900	8900	0
114	20240719	181800	944990370	8900	8900	8900	8900	0
115	20240719	181700	944990370	8900	8900	8900	8900	0
116	20240719	181600	944990370	8900	8900	8900	8900	0
117	20240719	181500	944990370	8900	8900	8900	8900	0
118	20240719	181400	944990370	8900	8900	8900	8900	0
119	20240719	181300	944990370	8900	8900	8900	8900	0
120	20240719	181200	944990370	8900	8900	8900	8900	0
121	20240719	181100	944990370	8900	8900	8900	8900	0
122	20240719	181000	944990370	8900	8900	8900	8900	1462
123	20240719	180900	944990370	8900	8900	8900	8900	0
124	20240719	180800	944990370	8900	8900	8900	8900	0
125	20240719	180700	944990370	8900	8900	8900	8900	0
126	20240719	180600	944990370	8900	8900	8900	8900	0
127	20240719	180500	944990370	8900	8900	8900	8900	0
128	20240719	180400	944990370	8900	8900	8900	8900	0
129	20240719	180300	944990370	8900	8900	8900	8900	0
130	20240719	180200	944990370	8900	8900	8900	8900	0
131	20240719	180100	944990370	8900	8900	8900	8900	0
132	20240719	180000	944990370	8900	8900	8900	8900	0
133	20240719	175900	944990370	8900	8900	8900	8900	0
134	20240719	175800	944990370	8900	8900	8900	8900	0
135	20240719	175700	944990370	8900	8900	8900	8900	0
136	20240719	175600	944990370	8900	8900	8900	8900	0
137	20240719	175500	944990370	8900	8900	8900	8900	0
138	20240719	175400	944990370	8900	8900	8900	8900	0
139	20240719	175300	944990370	8900	8900	8900	8900	0
140	20240719	175200	944990370	8900	8900	8900	8900	0
141	20240719	175100	944990370	8900	8900	8900	8900	0
142	20240719	175000	944990370	8900	8900	8900	8900	0
143	20240719	174900	944990370	8900	8900	8900	8900	0
144	20240719	174800	944990370	8900	8900	8900	8900	0
145	20240719	174700	944990370	8900	8900	8900	8900	0
146	20240719	174600	944990370	8900	8900	8900	8900	0
147	20240719	174500	944990370	8900	8900	8900	8900	0
148	20240719	174400	944990370	8900	8900	8900	8900	0
149	20240719	174300	944990370	8900	8900	8900	8900	0
150	20240719	174200	944990370	8900	8900	8900	8900	0
151	20240719	174100	944990370	8900	8900	8900	8900	0
152	20240719	174000	944990370	8900	8900	8900	8900	1462
153	20240719	173900	944990370	8900	8900	8900	8900	0
154	20240719	173800	944990370	8900	8900	8900	8900	0
155	20240719	173700	944990370	8900	8900	8900	8900	0
156	20240719	173600	944990370	8900	8900	8900	8900	0
157	20240719	173500	944990370	8900	8900	8900	8900	0
158	20240719	173400	944990370	8900	8900	8900	8900	0
159	20240719	173300	944990370	8900	8900	8900	8900	0
160	20240719	173200	944990370	8900	8900	8900	8900	0
161	20240719	173100	944990370	8900	8900	8900	8900	0
162	20240719	173000	944990370	8900	8900	8900	8900	0
163	20240719	172900	944990370	8900	8900	8900	8900	0
164	20240719	172800	944990370	8900	8900	8900	8900	0
165	20240719	172700	944990370	8900	8900	8900	8900	0
166	20240719	172600	944990370	8900	8900	8900	8900	0
167	20240719	172500	944990370	8900	8900	8900	8900	0
168	20240719	172400	944990370	8900	8900	8900	8900	0
169	20240719	172300	944990370	8900	8900	8900	8900	0
170	20240719	172200	944990370	8900	8900	8900	8900	0
171	20240719	172100	944990370	8900	8900	8900	8900	0
172	20240719	172000	944990370	8900	8900	8900	8900	0
173	20240719	171900	944990370	8900	8900	8900	8900	0
174	20240719	171800	944990370	8900	8900	8900	8900	0
175	20240719	171700	944990370	8900	8900	8900	8900	0
176	20240719	171600	944990370	8900	8900	8900	8900	0
177	20240719	171500	944990370	8900	8900	8900	8900	0
178	20240719	171400	944990370	8900	8900	8900	8900	0
179	20240719	171300	944990370	8900	8900	8900	8900	0
180	20240719	171200	944990370	8900	8900	8900	8900	0
181	20240719	171100	944990370	8900	8900	8900	8900	0
182	20240719	171000	944990370	8900	8900	8900	8900	1462
183	20240719	170900	944990370	8900	8900	8900	8900	0
184	20240719	170800	944990370	8900	8900	8900	8900	0
185	20240719	170700	944990370	8900	8900	8900	8900	0
186	20240719	170600	944990370	8900	8900	8900	8900	0
187	20240719	170500	944990370	8900	8900	8900	8900	0
188	20240719	170400	944990370	8900	8900	8900	8900	0
189	20240719	170300	944990370	8900	8900	8900	8900	0
190	20240719	170200	944990370	8900	8900	8900	8900	0
191	20240719	170100	944990370	8900	8900	8900	8900	0
192	20240719	170000	944990370	8900	8900	8900	8900	0
193	20240719	165900	944990370	8900	8900	8900	8900	0
194	20240719	165800	944990370	8900	8900	8900	8900	0
195	20240719	165700	944990370	8900	8900	8900	8900	0
196	20240719	165600	944990370	8900	8900	8900	8900	0
197	20240719	165500	944990370	8900	8900	8900	8900	0
198	20240719	165400	944990370	8900	8900	8900	8900	0
199	20240719	165300	944990370	8900	8900	8900	8900	0
200	20240719	165200	944990370	8900	8900	8900	8900	0
201	20240719	165100	944990370	8900	8900	8900	8900	0
202	20240719	165000	944990370	8900	8900	8900	8900	0
203	20240719	164900	944990370	8900	8900	8900	8900	0
204	20240719	164800	944990370	8900	8900	8900	8900	0
205	20240719	164700	944990370	8900	8900	8900	8900	0
206	20240719	164600	944990370	8900	8900	8900	8900	0
207	20240719	164500	944990370	8900	8900	8900	8900	0
208	20240719	164400	944990370	8900	8900	8900	8900	0
209	20240719	164300	944990370	8900	8900	8900	8900	0
210	20240719	164200	944990370	8900	8900	8900	8900	0
211	20240719	164100	944990370	8900	8900	8900	8900	0
212	20240719	164000	944990370	8900	8900	8900	8900	1462
213	20240719	163900	944990370	8900	8900	8900	8900	0
214	20240719	163800	944990370	8900	8900	8900	8900	0
215	20240719	163700	944990370	8900	8900	8900	8900	0
216	20240719	163600	944990370	8900	8900	8900	8900	0
217	20240719	163500	944990370	8900	8900	8900	8900	0
218	20240719	163400	944990370	8900	8900	8900	8900	0
219	20240719	163300	944990370	8900	8900	8900	8900	0
220	20240719	163200	944990370	8900	8900	8900	8900	0
221	20240719	163100	944990370	8900	8900	8900	8900	0
222	20240719	163000	944990370	8900	8900	8900	8900	0
223	20240719	162900	944990370	8900	8900	8900	8900	0
224	20240719	162800	944990370	8900	8900	8900	8900	0
225	20240719	162700	944990370	8900	8900	8900	8900	0
226	20240719	162600	944990370	8900	8900	8900	8900	0
227	20240719	162500	944990370	8900	8900	8900	8900	0
228	20240719	162400	944990370	8900	8900	8900	8900	0
229	20240719	162300	944990370	8900	8900	8900	8900	0
230	20240719	162200	944990370	8900	8900	8900	8900	0
231	20240719	162100	944990370	8900	8900	8900	8900	0
232	20240719	162000	944990370	8900	8900	8900	8900	0
233	20240719	161900	944990370	8900	8900	8900	8900	0
234	20240719	161800	944990370	8900	8900	8900	8900	0
235	20240719	161700	944990370	8900	8900	8900	8900	0
236	20240719	161600	944990370	8900	8900	8900	8900	0
237	20240719	161500	944990370	8900	8900	8900	8900	0
238	20240719	161400	944990370	8900	8900	8900	8900	0
239	20240719	161300	944990370	8900	8900	8900	8900	0
240	20240719	161200	944990370	8900	8900	8900	8900	0
241	20240719	161100	944990370	8900	8900	8900	8900	0
242	20240719	161000	944990370	8900	8900	8900	8900	1462
243	20240719	160900	944990370	8900	8900	8900	8900	0
244	20240719	160800	944990370	8900	8900	8900	8900	0
245	20240719	160700	944990370	8900	8900	8900	8900	0
246	20240719	160600	944990370	8900	8900	8900	8900	0
247	20240719	160500	944990370	8900	8900	8900	8900	0
248	20240719	160400	944990370	8900	8900	8900	8900	0
249	20240719	160300	944990370	8900	8900	8900	8900	0
250	20240719	160200	944990370	8900	8900	8900	8900	0
251	20240719	160100	944990370	8900	8900	8900	8900	0
252	20240719	160000	944990370	8900	8900	8900	8900	0
253	20240719	155900	944990370	8900	8900	8900	8900	0
254	20240719	155800	944990370	8900	8900	8900	8900	0
255	20240719	155700	944990370	8900	8900	8900	8900	0
256	20240719	155600	944990370	8900	8900	8900	8900	0
257	20240719	155500	944990370	8900	8900	8900	8900	0
258	20240719	155400	944990370	8900	8900	8900	8900	0
259	20240719	155300	944990370	8900	8900	8900	8900	0
260	20240719	155200	944990370	8900	8900	8900	8900	0
261	20240719	155100	944990370	8900	8900	8900	8900	0
262	20240719	155000	944990370	8900	8900	8900	8900	0
263	20240719	154900	944990370	8900	8900	8900	8900	0
264	20240719	154800	944990370	8900	8900	8900	8900	0
265	20240719	154700	944990370	8900	8900	8900	8900	0
266	20240719	154600	944990370	8900	8900	8900	8900	0
267	20240719	154500	944990370	8900	8900	8900	8900	0
268	20240719	154400	944990370	8900	8900	8900	8900	0
269	20240719	154300	944990370	8900	8900	8900	8900	0
270	20240719	154200	944990370	8900	8900	8900	8900	0
271	20240719	154100	944990370	8900	8900	8900	8900	0
272	20240719	154000	944990370	8900	8900	8900	8900	1462
273	20240719	153900	944990370	8900	8900	8900	8900	0
274	20240719	153800	944990370	8900	8900	8900	8900	0
275	20240719	153700	944990370	8900	8900	8900	8900	0
276	20240719	153600	944990370	8900	8900	8900	8900	0
277	20240719	153500	944990370	8900	8900	8900	8900	0
278	20240719	153400	944990370	8900	8900	8900	8900	0
279	20240719	153300	944990370	8900	8900	8900	8900	0
280	20240719	153200	944990370	8900	8900	8900	8900	0
281	20240719	153100	944990370	8900	8900	8900	8900	0
282	20240719	153000	944990370	8900	8900	8900	8900	1462
283	20240719	152900	931978570	8910	8910	8910	8910	0
284	20240719	152800	931978570	8910	8910	8910	8910	0
285	20240719	152700	931978570	8910	8910	8910	8910	0
286	20240719	152600	931978570	8910	8910	8910	8910	0
287	20240719	152500	931978570	8910	8910	8910	8910	0
288	20240719	152400	931978570	8910	8910	8910	8910	0
289	20240719	152300	931978570	8910	8910	8910	8910	0
290	20240719	152200	931978570	8910	8910	8910	8910	0
291	20240719	152100	931978570	8910	8910	8910	8910	0
292	20240719	152000	931978570	8910	8910	8910	8910	0
293	20240719	151900	931978570	8910	8920	8920	8910	937
294	20240719	151800	923628640	8920	8920	8920	8920	56
295	20240719	151700	923129120	8920	8910	8920	8910	197
296	20240719	151600	921373030	8920	8920	8920	8920	0
297	20240719	151500	921373030	8920	8910	8920	8910	103
298	20240719	151400	920454300	8920	8920	8920	8920	5
299	20240719	151300	920409700	8900	8910	8910	8900	215
300	20240719	151200	918494730	8910	8920	8920	8910	21
301	20240719	151100	918307610	8910	8910	8910	8900	398
302	20240719	151000	914765250	8910	8910	8910	8910	828
303	20240719	150900	907387770	8920	8920	8920	8920	59
304	20240719	150800	906861490	8910	8910	8920	8910	184
305	20240719	150700	905222040	8910	8920	8920	8910	101
306	20240719	150600	904322120	8920	8920	8920	8900	134
307	20240719	150500	903129480	8900	8900	8900	8900	2
308	20240719	150400	903111680	8900	8910	8910	8900	1019
309	20240719	150300	894032990	8920	8910	8920	8910	30
310	20240719	150200	893765570	8910	8910	8910	8910	27
311	20240719	150100	893525000	8910	8910	8910	8910	0
312	20240719	150000	893525000	8910	8930	8930	8910	522
313	20240719	145900	888873540	8930	8920	8930	8920	131
314	20240719	145800	887703730	8900	8930	8930	8900	456
315	20240719	145700	883645300	8920	8920	8920	8920	32
316	20240719	145600	883359860	8920	8910	8920	8910	22
317	20240719	145500	883163650	8900	8910	8910	8900	354
318	20240719	145400	880012510	8910	8910	8910	8910	31
319	20240719	145300	879736300	8900	8900	8900	8900	21
320	20240719	145200	879549400	8900	8900	8900	8900	0
321	20240719	145100	879549400	8900	8920	8920	8900	850
322	20240719	145000	871982160	8940	8930	8940	8930	1047
323	20240719	144900	862632140	8930	8910	8930	8910	34
324	20240719	144800	862329130	8920	8930	8930	8920	196
325	20240719	144700	860580800	8930	8930	8930	8930	1
326	20240719	144600	860571870	8910	8910	8910	8910	100
327	20240719	144500	859680870	8910	8910	8910	8910	293
328	20240719	144400	857070240	8910	8910	8910	8910	100
329	20240719	144300	856179240	8920	8920	8920	8920	0
330	20240719	144200	856179240	8920	8920	8920	8920	8
331	20240719	144100	856107880	8920	8910	8920	8910	450
332	20240719	144000	852095930	8920	8900	8920	8900	203
333	20240719	143900	850287050	8900	8900	8900	8900	100
334	20240719	143800	849397050	8910	8910	8910	8910	15
335	20240719	143700	849263400	8910	8910	8910	8910	20
336	20240719	143600	849085200	8910	8910	8910	8910	3
337	20240719	143500	849058470	8910	8910	8910	8910	5
338	20240719	143400	849013920	8900	8920	8920	8900	275
339	20240719	143300	846564540	8920	8920	8920	8920	10
340	20240719	143200	846475340	8920	8920	8920	8920	50
341	20240719	143100	846029340	8910	8910	8910	8910	2
342	20240719	143000	846011520	8910	8900	8910	8900	114
343	20240719	142900	844996780	8900	8900	8900	8900	303
344	20240719	142800	842300080	8890	8890	8890	8890	10
345	20240719	142700	842211180	8890	8890	8890	8890	185
346	20240719	142600	840566530	8890	8890	8890	8890	0
347	20240719	142500	840566530	8890	8890	8890	8890	0
348	20240719	142400	840566530	8890	8900	8900	8890	280
349	20240719	142300	838075950	8900	8900	8900	8900	0
350	20240719	142200	838075950	8900	8900	8900	8900	20
351	20240719	142100	837897950	8900	8900	8900	8900	10
352	20240719	142000	837808950	8900	8900	8900	8900	482
353	20240719	141900	833519150	8910	8910	8910	8910	14
354	20240719	141800	833394410	8910	8900	8910	8900	22
355	20240719	141700	833198590	8910	8910	8910	8910	9
356	20240719	141600	833118400	8910	8910	8910	8910	2
357	20240719	141500	833100580	8910	8910	8910	8910	50
358	20240719	141400	832655080	8910	8910	8910	8910	51
359	20240719	141300	832200670	8910	8900	8910	8900	294
360	20240719	141200	829583130	8900	8900	8910	8900	266
361	20240719	141100	827215710	8900	8900	8900	8900	0
362	20240719	141000	827215710	8900	8900	8900	8900	0
363	20240719	140900	827215710	8900	8900	8900	8900	36
364	20240719	140800	826895310	8900	8900	8900	8900	300
365	20240719	140700	824225310	8900	8900	8900	8900	315
366	20240719	140600	821421810	8910	8910	8910	8910	2
367	20240719	140500	821403990	8910	8910	8910	8910	0
368	20240719	140400	821403990	8910	8900	8910	8900	171
369	20240719	140300	819880390	8900	8900	8900	8900	54
370	20240719	140200	819399790	8900	8900	8900	8900	0
371	20240719	140100	819399790	8900	8900	8900	8900	10
372	20240719	140000	819310790	8900	8900	8900	8900	1
373	20240719	135900	819301890	8900	8900	8900	8900	16
374	20240719	135800	819159490	8900	8910	8910	8900	3
375	20240719	135700	819132770	8890	8890	8890	8890	42
376	20240719	135600	818759390	8900	8900	8900	8900	10
377	20240719	135500	818670390	8900	8900	8900	8900	49
378	20240719	135400	818234290	8900	8900	8900	8900	40
379	20240719	135300	817878290	8900	8910	8910	8900	34
380	20240719	135200	817575520	8910	8910	8910	8910	1005
381	20240719	135100	808620970	8910	8910	8910	8910	0
382	20240719	135000	808620970	8910	8910	8910	8910	1
383	20240719	134900	808612060	8900	8900	8900	8900	0
384	20240719	134800	808612060	8900	8900	8900	8900	301
385	20240719	134700	805933160	8900	8890	8900	8880	375
386	20240719	134600	802599520	8880	8890	8890	8880	230
387	20240719	134500	800556150	8890	8890	8890	8890	0
388	20240719	134400	800556150	8890	8890	8890	8890	103
389	20240719	134300	799640480	8910	8920	8920	8910	7
390	20240719	134200	799578080	8920	8920	8920	8920	0
391	20240719	134100	799578080	8920	8920	8920	8920	16
392	20240719	134000	799435360	8920	8920	8920	8920	0
393	20240719	133900	799435360	8920	8920	8920	8920	1
394	20240719	133800	799426440	8880	8880	8880	8880	0
395	20240719	133700	799426440	8880	8880	8880	8880	1
396	20240719	133600	799417560	8880	8880	8880	8880	1
397	20240719	133500	799408680	8880	8880	8880	8880	17
398	20240719	133400	799257720	8880	8880	8880	8880	2253
399	20240719	133300	779251080	8890	8900	8910	8890	113
400	20240719	133200	778246260	8910	8920	8920	8890	131
401	20240719	133100	777080540	8950	8950	8950	8950	0
402	20240719	133000	777080540	8950	8950	8950	8950	0
403	20240719	132900	777080540	8950	8950	8950	8950	1
404	20240719	132800	777071590	8930	8900	8940	8900	83
405	20240719	132700	776331300	8900	8900	8900	8890	23
406	20240719	132600	776126700	8890	8900	8900	8890	14
407	20240719	132500	776002190	8900	8900	8900	8900	3
408	20240719	132400	775975490	8900	8900	8900	8900	1
409	20240719	132300	775966590	8890	8890	8890	8890	0
410	20240719	132200	775966590	8890	8890	8890	8890	27
411	20240719	132100	775726560	8890	8880	8890	8880	502
412	20240719	132000	771268780	8880	8880	8880	8880	301
413	20240719	131900	768595900	8880	8880	8880	8880	36
414	20240719	131800	768276220	8880	8880	8880	8880	0
415	20240719	131700	768276220	8880	8890	8890	8880	88
416	20240719	131600	767494680	8890	8890	8890	8890	2
417	20240719	131500	767476900	8890	8890	8890	8890	8
418	20240719	131400	767405780	8890	8890	8890	8890	1
419	20240719	131300	767396890	8880	8880	8880	8880	1020
420	20240719	131200	758339290	8880	8890	8890	8880	1372
421	20240719	131100	746152200	8900	8900	8900	8900	15
422	20240719	131000	746018700	8900	8910	8910	8900	37
423	20240719	130900	745689230	8890	8890	8890	8890	164
424	20240719	130800	744231270	8890	8880	8890	8880	91
425	20240719	130700	743423180	8880	8880	8880	8880	186
426	20240719	130600	741771500	8890	8890	8890	8890	0
427	20240719	130500	741771500	8890	8890	8890	8890	10
428	20240719	130400	741682600	8880	8880	8880	8880	3
429	20240719	130300	741655960	8880	8890	8890	8880	823
430	20240719	130200	734347530	8890	8890	8890	8890	143
431	20240719	130100	733076260	8890	8900	8900	8890	111
432	20240719	130000	732089370	8890	8890	8890	8890	1400
433	20240719	125900	719643370	8900	8900	8900	8900	0
434	20240719	125800	719643370	8900	8900	8900	8900	0
435	20240719	125700	719643370	8900	8900	8900	8900	2
436	20240719	125600	719625570	8890	8890	8890	8890	0
437	20240719	125500	719625570	8890	8890	8890	8890	183
438	20240719	125400	717998700	8890	8910	8910	8890	206
439	20240719	125300	716165280	8900	8900	8900	8900	0
440	20240719	125200	716165280	8900	8900	8900	8900	280
441	20240719	125100	713673280	8900	8900	8900	8900	6
442	20240719	125000	713619880	8900	8900	8900	8900	0
443	20240719	124900	713619880	8900	8900	8900	8900	0
444	20240719	124800	713619880	8900	8900	8900	8900	377
445	20240719	124700	710264580	8910	8910	8910	8910	40
446	20240719	124600	709908180	8910	8910	8910	8910	64
447	20240719	124500	709337940	8900	8900	8900	8900	813
448	20240719	124400	702102240	8910	8910	8910	8910	6
449	20240719	124300	702048780	8910	8910	8910	8910	3
450	20240719	124200	702022050	8910	8910	8910	8900	19
451	20240719	124100	701852900	8900	8900	8900	8900	0
452	20240719	124000	701852900	8900	8900	8900	8900	0
453	20240719	123900	701852900	8900	8900	8900	8900	54
454	20240719	123800	701372300	8900	8900	8900	8900	0
455	20240719	123700	701372300	8900	8900	8900	8900	50
456	20240719	123600	700927300	8900	8900	8900	8900	260
457	20240719	123500	698613300	8910	8910	8910	8910	1
458	20240719	123400	698604390	8910	8900	8910	8900	12
459	20240719	123300	698497490	8900	8900	8900	8900	50
460	20240719	123200	698052490	8900	8900	8900	8900	0
461	20240719	123100	698052490	8900	8900	8900	8900	50
462	20240719	123000	697607490	8900	8900	8900	8900	1
463	20240719	122900	697598590	8900	8900	8900	8900	519
464	20240719	122800	692979490	8900	8900	8900	8900	13
465	20240719	122700	692863790	8900	8900	8900	8900	558
466	20240719	122600	687897590	8910	8910	8910	8910	10
467	20240719	122500	687808490	8910	8910	8910	8910	150
468	20240719	122400	686471990	8900	8900	8900	8900	414
469	20240719	122300	682787390	8900	8900	8900	8900	17
470	20240719	122200	682636090	8910	8910	8910	8910	0
471	20240719	122100	682636090	8910	8910	8910	8910	0
472	20240719	122000	682636090	8910	8910	8910	8910	51
473	20240719	121900	682181680	8910	8910	8910	8910	1625
474	20240719	121800	667702930	8900	8900	8900	8900	152
475	20240719	121700	666350130	8900	8900	8900	8900	19
476	20240719	121600	666181030	8910	8910	8910	8910	0
477	20240719	121500	666181030	8910	8910	8910	8910	7
478	20240719	121400	666118660	8910	8910	8910	8910	0
479	20240719	121300	666118660	8910	8910	8910	8910	2
480	20240719	121200	666100840	8890	8890	8890	8890	78
481	20240719	121100	665407420	8900	8900	8900	8900	0
482	20240719	121000	665407420	8900	8900	8900	8900	2
483	20240719	120900	665389620	8890	8890	8890	8890	25
484	20240719	120800	665167370	8890	8890	8890	8890	85
485	20240719	120700	664411720	8900	8900	8900	8900	217
486	20240719	120600	662480420	8910	8920	8920	8910	9
487	20240719	120500	662400220	8910	8910	8910	8910	101
488	20240719	120400	661500310	8890	8890	8890	8890	0
489	20240719	120300	661500310	8890	8890	8890	8890	0
490	20240719	120200	661500310	8890	8890	8890	8890	0
491	20240719	120100	661500310	8890	8890	8890	8890	0
492	20240719	120000	661500310	8890	8900	8900	8890	138
493	20240719	115900	660272580	8900	8910	8910	8900	250
494	20240719	115800	658047570	8910	8910	8910	8910	0
495	20240719	115700	658047570	8910	8910	8910	8910	15
496	20240719	115600	657913920	8910	8910	8910	8910	5
497	20240719	115500	657869370	8910	8910	8910	8910	2
498	20240719	115400	657851550	8900	8910	8910	8900	38
499	20240719	115300	657513250	8910	8910	8910	8910	36
500	20240719	115200	657192490	8910	8900	8910	8900	410
501	20240719	115100	653543390	8910	8900	8910	8900	27
502	20240719	115000	653303060	8900	8900	8900	8900	6
503	20240719	114900	653249660	8900	8900	8900	8900	0
504	20240719	114800	653249660	8900	8920	8920	8900	134
505	20240719	114700	652056880	8900	8900	8900	8900	0
506	20240719	114600	652056880	8900	8900	8900	8900	1
507	20240719	114500	652047980	8910	8910	8910	8910	0
508	20240719	114400	652047980	8910	8900	8910	8900	107
509	20240719	114300	651095670	8930	8930	8930	8930	0
510	20240719	114200	651095670	8930	8930	8930	8930	3
511	20240719	114100	651068880	8930	8930	8930	8930	22
512	20240719	114000	650872420	8890	8890	8890	8890	221
513	20240719	113900	648907730	8890	8890	8890	8890	1
514	20240719	113800	648898840	8880	8900	8900	8880	957
515	20240719	113700	640394070	8910	8910	8910	8910	1
516	20240719	113600	640385160	8910	8910	8910	8890	19
517	20240719	113500	640216120	8910	8890	8910	8890	68
518	20240719	113400	639611540	8910	8910	8910	8910	0
519	20240719	113300	639611540	8910	8900	8910	8890	4544
520	20240719	113200	599170360	8910	8910	8910	8910	0
521	20240719	113100	599170360	8910	8910	8910	8900	437
522	20240719	113000	595279690	8930	8930	8930	8930	2
523	20240719	112900	595261830	8910	8910	8910	8910	306
524	20240719	112800	592535370	8910	8910	8910	8910	33
525	20240719	112700	592241340	8910	8910	8910	8910	89
526	20240719	112600	591448350	8910	8900	8930	8900	188
527	20240719	112500	589773300	8930	8930	8930	8930	4
528	20240719	112400	589737580	8930	8900	8930	8900	23
529	20240719	112300	589532850	8930	8930	8930	8930	0
530	20240719	112200	589532850	8930	8930	8930	8930	0
531	20240719	112100	589532850	8930	8930	8930	8930	1
532	20240719	112000	589523920	8900	8930	8930	8900	2423
533	20240719	111900	567944200	8930	8930	8930	8930	0
534	20240719	111800	567944200	8930	8930	8930	8930	0
535	20240719	111700	567944200	8930	8920	8930	8920	9
536	20240719	111600	567863900	8920	8930	8930	8920	96
537	20240719	111500	567007350	8920	8920	8920	8920	0
538	20240719	111400	567007350	8920	8920	8920	8920	50
539	20240719	111300	566561350	8930	8930	8930	8930	6
540	20240719	111200	566507770	8910	8920	8920	8910	1503
541	20240719	111100	553115660	8920	8930	8930	8920	936
542	20240719	111000	544766240	8930	8930	8930	8930	31
543	20240719	110900	544489410	8930	8940	8940	8930	76
544	20240719	110800	543810720	8930	8930	8930	8930	340
545	20240719	110700	540774520	8920	8920	8920	8920	101
546	20240719	110600	539873600	8920	8950	8950	8920	1327
547	20240719	110500	528004880	8960	8960	8960	8960	28
548	20240719	110400	527754000	8960	8970	8970	8960	31
549	20240719	110300	527476230	8970	8970	8970	8970	0
550	20240719	110200	527476230	8970	8970	8970	8970	62
551	20240719	110100	526920090	8970	8970	8970	8970	1
552	20240719	110000	526911120	8970	8970	8970	8970	15
553	20240719	105900	526776570	8920	8920	8920	8920	6
554	20240719	105800	526723050	8920	8920	8920	8920	4
555	20240719	105700	526687370	8920	8920	8920	8920	611
556	20240719	105600	521237250	8980	8980	8980	8980	1
557	20240719	105500	521228270	8920	8910	8920	8910	501
558	20240719	105400	516759360	8920	8920	8920	8920	543
559	20240719	105300	511915800	8920	8980	8980	8920	5
560	20240719	105200	511871140	8980	8970	8980	8970	5
561	20240719	105100	511826280	8910	8950	8950	8910	1211
562	20240719	105000	500995150	8980	8940	8980	8940	15
563	20240719	104900	500860850	8920	8920	8920	8920	746
564	20240719	104800	494206530	8910	8940	8940	8900	6154
565	20240719	104700	439314340	8950	8950	8960	8950	280
566	20240719	104600	436808330	8960	8980	8980	8960	25
567	20240719	104500	436583890	8970	8970	8970	8970	4
568	20240719	104400	436548010	8980	8980	8980	8980	0
569	20240719	104300	436548010	8980	8990	8990	8980	3
570	20240719	104200	436521060	8940	8940	8960	8940	2550
571	20240719	104100	413724000	8940	8950	8950	8940	1028
572	20240719	104000	404533150	8950	8950	8950	8950	0
573	20240719	103900	404533150	8950	8960	8960	8950	210
574	20240719	103800	402653450	8960	8960	8960	8960	123
575	20240719	103700	401551370	8960	8980	8980	8960	29
576	20240719	103600	401291510	8990	8990	8990	8990	14
577	20240719	103500	401165650	9000	9000	9000	9000	10
578	20240719	103400	401075650	9000	9000	9000	9000	0
579	20240719	103300	401075650	9000	9000	9000	9000	0
580	20240719	103200	401075650	9000	9000	9000	9000	0
581	20240719	103100	401075650	9000	8950	9000	8940	50
582	20240719	103000	400628570	8940	8980	8980	8940	4788
583	20240719	102900	357751420	9000	9000	9000	9000	0
584	20240719	102800	357751420	9000	9000	9000	9000	0
585	20240719	102700	357751420	9000	9000	9000	9000	1
586	20240719	102600	357742420	8970	8970	8970	8970	0
587	20240719	102500	357742420	8970	8970	8970	8970	51
588	20240719	102400	357284950	8970	8980	8980	8970	616
589	20240719	102300	351759210	8980	8990	8990	8980	900
590	20240719	102200	343676800	8990	9000	9000	8990	300
591	20240719	102100	340978950	9010	9010	9010	9010	0
592	20240719	102000	340978950	9010	9010	9010	9010	2
593	20240719	101900	340960930	9000	9000	9000	9000	0
594	20240719	101800	340960930	9000	9000	9000	9000	3
595	20240719	101700	340933930	9000	9000	9000	9000	25
596	20240719	101600	340708930	9000	9000	9000	9000	202
597	20240719	101500	338890930	9020	9020	9020	9020	0
598	20240719	101400	338890930	9020	9020	9020	9020	0
599	20240719	101300	338890930	9020	9020	9020	9020	1
600	20240719	101200	338881910	9000	9010	9010	9000	55
601	20240719	101100	338386890	9020	9010	9020	9010	120
602	20240719	101000	337305080	9020	9010	9020	9010	430
603	20240719	100900	333429260	9000	9000	9000	9000	5
604	20240719	100800	333384260	9000	9000	9000	9000	6
605	20240719	100700	333330260	9010	9010	9010	9010	0
606	20240719	100600	333330260	9010	9010	9010	8990	12
607	20240719	100500	333222310	9010	9000	9010	9000	102
608	20240719	100400	332304300	9000	9020	9020	9000	269
609	20240719	100300	329880670	9020	9020	9020	9020	27
610	20240719	100200	329637130	9020	9010	9020	9010	560
611	20240719	100100	324589240	9000	9000	9000	9000	1359
612	20240719	100000	312358240	9000	9000	9000	9000	60
613	20240719	095900	311818240	8980	8980	8980	8980	107
614	20240719	095800	310857380	8990	8990	8990	8990	0
615	20240719	095700	310857380	8990	8990	8990	8990	1
616	20240719	095600	310848390	9000	9000	9000	9000	34
617	20240719	095500	310542390	9000	9000	9000	8990	28
618	20240719	095400	310290500	9000	9000	9000	9000	0
619	20240719	095300	310290500	9000	9000	9000	9000	41
620	20240719	095200	309921500	9000	9000	9000	9000	0
621	20240719	095100	309921500	9000	8990	9000	8990	89
622	20240719	095000	309121380	8980	8980	8980	8970	201
623	20240719	094900	307317880	8990	8990	8990	8990	105
624	20240719	094800	306373930	8990	8990	8990	8990	48
625	20240719	094700	305942410	8990	8990	8990	8990	0
626	20240719	094600	305942410	8990	8990	8990	8980	53
627	20240719	094500	305466040	8990	8990	8990	8990	48
628	20240719	094400	305034520	8990	8990	8990	8990	1
629	20240719	094300	305025530	8960	8970	9000	8960	1238
630	20240719	094200	293930740	8970	8970	8970	8960	40
631	20240719	094100	293571950	8970	8960	8970	8960	101
632	20240719	094000	292666730	8960	8970	8970	8960	448
633	20240719	093900	288652270	8960	8960	8970	8960	1360
634	20240719	093800	276461360	8960	8970	8970	8960	6
635	20240719	093700	276407550	8970	8960	8970	8960	221
636	20240719	093600	274426920	8970	8970	8970	8960	123
637	20240719	093500	273323620	8970	8970	8970	8970	120
638	20240719	093400	272247220	8970	8960	8970	8960	68
639	20240719	093300	271637780	8960	8970	8970	8960	391
640	20240719	093200	268133860	8960	8960	8960	8960	500
641	20240719	093100	263653860	8960	8970	8970	8960	173
642	20240719	093000	262103760	8970	8980	8980	8970	1389
643	20240719	092900	249644340	8980	8990	9010	8980	2535
644	20240719	092800	226842140	9010	9010	9010	9010	0
645	20240719	092700	226842140	9010	9000	9010	8990	1493
646	20240719	092600	213407970	9020	8990	9020	8990	1314
647	20240719	092500	201583770	9000	9000	9010	9000	313
648	20240719	092400	198766720	9020	9020	9020	9020	36
649	20240719	092300	198442000	9020	9000	9020	9000	1135
650	20240719	092200	188226840	9010	9010	9010	9010	416
651	20240719	092100	184478680	9010	9010	9010	9010	45
652	20240719	092000	184073230	9010	9000	9010	9000	1773
653	20240719	091900	168114270	9000	9000	9000	8990	336
654	20240719	091800	165090570	9020	9020	9020	9000	433
655	20240719	091700	161186840	9020	9020	9020	9020	169
656	20240719	091600	159662460	9020	9030	9030	9000	61
657	20240719	091500	159111940	9000	9010	9030	9000	1452
658	20240719	091400	146027690	9010	9010	9010	9010	164
659	20240719	091300	144550050	9010	9020	9020	9010	239
660	20240719	091200	142396130	9020	9010	9020	9000	228
661	20240719	091100	140341320	9010	9020	9020	9010	161
662	20240719	091000	138889440	9030	9040	9040	9020	777
663	20240719	090900	131869760	9050	9010	9050	9010	467
664	20240719	090800	127654650	9010	9020	9050	9010	1742
665	20240719	090700	111943810	9030	8970	9030	8960	1482
666	20240719	090600	98626360	8960	8950	9000	8950	2961
667	20240719	090500	72125340	8950	9010	9010	8950	2800
668	20240719	090400	47017130	9010	9000	9010	8960	656
669	20240719	090300	41131300	8990	8980	9010	8960	1078
670	20240719	090200	31464620	8990	8930	8990	8930	563
671	20240719	090100	26415330	8970	9000	9020	8910	1159
672	20240719	090000	16040970	8980	8930	8980	8930	1795