KissMeData/186230/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	202600	479566880	9860	9860	9860	9860	1256
3	20240719	202500	479566880	9860	9860	9860	9860	0
4	20240719	202400	479566880	9860	9860	9860	9860	0
5	20240719	202300	479566880	9860	9860	9860	9860	0
6	20240719	202200	479566880	9860	9860	9860	9860	0
7	20240719	202100	479566880	9860	9860	9860	9860	0
8	20240719	202000	479566880	9860	9860	9860	9860	0
9	20240719	201900	479566880	9860	9860	9860	9860	0
10	20240719	201800	479566880	9860	9860	9860	9860	0
11	20240719	201700	479566880	9860	9860	9860	9860	0
12	20240719	201600	479566880	9860	9860	9860	9860	0
13	20240719	201500	479566880	9860	9860	9860	9860	0
14	20240719	201400	479566880	9860	9860	9860	9860	0
15	20240719	201300	479566880	9860	9860	9860	9860	0
16	20240719	201200	479566880	9860	9860	9860	9860	0
17	20240719	201100	479566880	9860	9860	9860	9860	0
18	20240719	201000	479566880	9860	9860	9860	9860	0
19	20240719	200900	479566880	9860	9860	9860	9860	0
20	20240719	200800	479566880	9860	9860	9860	9860	0
21	20240719	200700	479566880	9860	9860	9860	9860	0
22	20240719	200600	479566880	9860	9860	9860	9860	0
23	20240719	200500	479566880	9860	9860	9860	9860	0
24	20240719	200400	479566880	9860	9860	9860	9860	0
25	20240719	200300	479566880	9860	9860	9860	9860	0
26	20240719	200200	479566880	9860	9860	9860	9860	0
27	20240719	200100	479566880	9860	9860	9860	9860	0
28	20240719	200000	479566880	9860	9860	9860	9860	0
29	20240719	195900	479566880	9860	9860	9860	9860	0
30	20240719	195800	479566880	9860	9860	9860	9860	0
31	20240719	195700	479566880	9860	9860	9860	9860	0
32	20240719	195600	479566880	9860	9860	9860	9860	1256
33	20240719	195500	479566880	9860	9860	9860	9860	0
34	20240719	195400	479566880	9860	9860	9860	9860	0
35	20240719	195300	479566880	9860	9860	9860	9860	0
36	20240719	195200	479566880	9860	9860	9860	9860	0
37	20240719	195100	479566880	9860	9860	9860	9860	0
38	20240719	195000	479566880	9860	9860	9860	9860	0
39	20240719	194900	479566880	9860	9860	9860	9860	0
40	20240719	194800	479566880	9860	9860	9860	9860	0
41	20240719	194700	479566880	9860	9860	9860	9860	0
42	20240719	194600	479566880	9860	9860	9860	9860	0
43	20240719	194500	479566880	9860	9860	9860	9860	0
44	20240719	194400	479566880	9860	9860	9860	9860	0
45	20240719	194300	479566880	9860	9860	9860	9860	0
46	20240719	194200	479566880	9860	9860	9860	9860	0
47	20240719	194100	479566880	9860	9860	9860	9860	0
48	20240719	194000	479566880	9860	9860	9860	9860	0
49	20240719	193900	479566880	9860	9860	9860	9860	0
50	20240719	193800	479566880	9860	9860	9860	9860	0
51	20240719	193700	479566880	9860	9860	9860	9860	0
52	20240719	193600	479566880	9860	9860	9860	9860	0
53	20240719	193500	479566880	9860	9860	9860	9860	0
54	20240719	193400	479566880	9860	9860	9860	9860	0
55	20240719	193300	479566880	9860	9860	9860	9860	0
56	20240719	193200	479566880	9860	9860	9860	9860	0
57	20240719	193100	479566880	9860	9860	9860	9860	0
58	20240719	193000	479566880	9860	9860	9860	9860	0
59	20240719	192900	479566880	9860	9860	9860	9860	0
60	20240719	192800	479566880	9860	9860	9860	9860	0
61	20240719	192700	479566880	9860	9860	9860	9860	0
62	20240719	192600	479566880	9860	9860	9860	9860	1256
63	20240719	192500	479566880	9860	9860	9860	9860	0
64	20240719	192400	479566880	9860	9860	9860	9860	0
65	20240719	192300	479566880	9860	9860	9860	9860	0
66	20240719	192200	479566880	9860	9860	9860	9860	0
67	20240719	192100	479566880	9860	9860	9860	9860	0
68	20240719	192000	479566880	9860	9860	9860	9860	0
69	20240719	191900	479566880	9860	9860	9860	9860	0
70	20240719	191800	479566880	9860	9860	9860	9860	0
71	20240719	191700	479566880	9860	9860	9860	9860	0
72	20240719	191600	479566880	9860	9860	9860	9860	0
73	20240719	191500	479566880	9860	9860	9860	9860	0
74	20240719	191400	479566880	9860	9860	9860	9860	0
75	20240719	191300	479566880	9860	9860	9860	9860	0
76	20240719	191200	479566880	9860	9860	9860	9860	0
77	20240719	191100	479566880	9860	9860	9860	9860	0
78	20240719	191000	479566880	9860	9860	9860	9860	0
79	20240719	190900	479566880	9860	9860	9860	9860	0
80	20240719	190800	479566880	9860	9860	9860	9860	0
81	20240719	190700	479566880	9860	9860	9860	9860	0
82	20240719	190600	479566880	9860	9860	9860	9860	0
83	20240719	190500	479566880	9860	9860	9860	9860	0
84	20240719	190400	479566880	9860	9860	9860	9860	0
85	20240719	190300	479566880	9860	9860	9860	9860	0
86	20240719	190200	479566880	9860	9860	9860	9860	0
87	20240719	190100	479566880	9860	9860	9860	9860	0
88	20240719	190000	479566880	9860	9860	9860	9860	0
89	20240719	185900	479566880	9860	9860	9860	9860	0
90	20240719	185800	479566880	9860	9860	9860	9860	0
91	20240719	185700	479566880	9860	9860	9860	9860	0
92	20240719	185600	479566880	9860	9860	9860	9860	1256
93	20240719	185500	479566880	9860	9860	9860	9860	0
94	20240719	185400	479566880	9860	9860	9860	9860	0
95	20240719	185300	479566880	9860	9860	9860	9860	0
96	20240719	185200	479566880	9860	9860	9860	9860	0
97	20240719	185100	479566880	9860	9860	9860	9860	0
98	20240719	185000	479566880	9860	9860	9860	9860	0
99	20240719	184900	479566880	9860	9860	9860	9860	0
100	20240719	184800	479566880	9860	9860	9860	9860	0
101	20240719	184700	479566880	9860	9860	9860	9860	0
102	20240719	184600	479566880	9860	9860	9860	9860	0
103	20240719	184500	479566880	9860	9860	9860	9860	0
104	20240719	184400	479566880	9860	9860	9860	9860	0
105	20240719	184300	479566880	9860	9860	9860	9860	0
106	20240719	184200	479566880	9860	9860	9860	9860	0
107	20240719	184100	479566880	9860	9860	9860	9860	0
108	20240719	184000	479566880	9860	9860	9860	9860	0
109	20240719	183900	479566880	9860	9860	9860	9860	0
110	20240719	183800	479566880	9860	9860	9860	9860	0
111	20240719	183700	479566880	9860	9860	9860	9860	0
112	20240719	183600	479566880	9860	9860	9860	9860	0
113	20240719	183500	479566880	9860	9860	9860	9860	0
114	20240719	183400	479566880	9860	9860	9860	9860	0
115	20240719	183300	479566880	9860	9860	9860	9860	0
116	20240719	183200	479566880	9860	9860	9860	9860	0
117	20240719	183100	479566880	9860	9860	9860	9860	0
118	20240719	183000	479566880	9860	9860	9860	9860	0
119	20240719	182900	479566880	9860	9860	9860	9860	0
120	20240719	182800	479566880	9860	9860	9860	9860	0
121	20240719	182700	479566880	9860	9860	9860	9860	0
122	20240719	182600	479566880	9860	9860	9860	9860	1256
123	20240719	182500	479566880	9860	9860	9860	9860	0
124	20240719	182400	479566880	9860	9860	9860	9860	0
125	20240719	182300	479566880	9860	9860	9860	9860	0
126	20240719	182200	479566880	9860	9860	9860	9860	0
127	20240719	182100	479566880	9860	9860	9860	9860	0
128	20240719	182000	479566880	9860	9860	9860	9860	0
129	20240719	181900	479566880	9860	9860	9860	9860	0
130	20240719	181800	479566880	9860	9860	9860	9860	0
131	20240719	181700	479566880	9860	9860	9860	9860	0
132	20240719	181600	479566880	9860	9860	9860	9860	0
133	20240719	181500	479566880	9860	9860	9860	9860	0
134	20240719	181400	479566880	9860	9860	9860	9860	0
135	20240719	181300	479566880	9860	9860	9860	9860	0
136	20240719	181200	479566880	9860	9860	9860	9860	0
137	20240719	181100	479566880	9860	9860	9860	9860	0
138	20240719	181000	479566880	9860	9860	9860	9860	0
139	20240719	180900	479566880	9860	9860	9860	9860	0
140	20240719	180800	479566880	9860	9860	9860	9860	0
141	20240719	180700	479566880	9860	9860	9860	9860	0
142	20240719	180600	479566880	9860	9860	9860	9860	0
143	20240719	180500	479566880	9860	9860	9860	9860	0
144	20240719	180400	479566880	9860	9860	9860	9860	0
145	20240719	180300	479566880	9860	9860	9860	9860	0
146	20240719	180200	479566880	9860	9860	9860	9860	0
147	20240719	180100	479566880	9860	9860	9860	9860	0
148	20240719	180000	479566880	9860	9860	9860	9860	0
149	20240719	175900	479566880	9860	9860	9860	9860	0
150	20240719	175800	479566880	9860	9860	9860	9860	0
151	20240719	175700	479566880	9860	9860	9860	9860	0
152	20240719	175600	479566880	9860	9860	9860	9860	1256
153	20240719	175500	479566880	9860	9860	9860	9860	0
154	20240719	175400	479566880	9860	9860	9860	9860	0
155	20240719	175300	479566880	9860	9860	9860	9860	0
156	20240719	175200	479566880	9860	9860	9860	9860	0
157	20240719	175100	479566880	9860	9860	9860	9860	0
158	20240719	175000	479566880	9860	9860	9860	9860	0
159	20240719	174900	479566880	9860	9860	9860	9860	0
160	20240719	174800	479566880	9860	9860	9860	9860	0
161	20240719	174700	479566880	9860	9860	9860	9860	0
162	20240719	174600	479566880	9860	9860	9860	9860	0
163	20240719	174500	479566880	9860	9860	9860	9860	0
164	20240719	174400	479566880	9860	9860	9860	9860	0
165	20240719	174300	479566880	9860	9860	9860	9860	0
166	20240719	174200	479566880	9860	9860	9860	9860	0
167	20240719	174100	479566880	9860	9860	9860	9860	0
168	20240719	174000	479566880	9860	9860	9860	9860	0
169	20240719	173900	479566880	9860	9860	9860	9860	0
170	20240719	173800	479566880	9860	9860	9860	9860	0
171	20240719	173700	479566880	9860	9860	9860	9860	0
172	20240719	173600	479566880	9860	9860	9860	9860	0
173	20240719	173500	479566880	9860	9860	9860	9860	0
174	20240719	173400	479566880	9860	9860	9860	9860	0
175	20240719	173300	479566880	9860	9860	9860	9860	0
176	20240719	173200	479566880	9860	9860	9860	9860	0
177	20240719	173100	479566880	9860	9860	9860	9860	0
178	20240719	173000	479566880	9860	9860	9860	9860	0
179	20240719	172900	479566880	9860	9860	9860	9860	0
180	20240719	172800	479566880	9860	9860	9860	9860	0
181	20240719	172700	479566880	9860	9860	9860	9860	0
182	20240719	172600	479566880	9860	9860	9860	9860	1256
183	20240719	172500	479566880	9860	9860	9860	9860	0
184	20240719	172400	479566880	9860	9860	9860	9860	0
185	20240719	172300	479566880	9860	9860	9860	9860	0
186	20240719	172200	479566880	9860	9860	9860	9860	0
187	20240719	172100	479566880	9860	9860	9860	9860	0
188	20240719	172000	479566880	9860	9860	9860	9860	0
189	20240719	171900	479566880	9860	9860	9860	9860	0
190	20240719	171800	479566880	9860	9860	9860	9860	0
191	20240719	171700	479566880	9860	9860	9860	9860	0
192	20240719	171600	479566880	9860	9860	9860	9860	0
193	20240719	171500	479566880	9860	9860	9860	9860	0
194	20240719	171400	479566880	9860	9860	9860	9860	0
195	20240719	171300	479566880	9860	9860	9860	9860	0
196	20240719	171200	479566880	9860	9860	9860	9860	0
197	20240719	171100	479566880	9860	9860	9860	9860	0
198	20240719	171000	479566880	9860	9860	9860	9860	0
199	20240719	170900	479566880	9860	9860	9860	9860	0
200	20240719	170800	479566880	9860	9860	9860	9860	0
201	20240719	170700	479566880	9860	9860	9860	9860	0
202	20240719	170600	479566880	9860	9860	9860	9860	0
203	20240719	170500	479566880	9860	9860	9860	9860	0
204	20240719	170400	479566880	9860	9860	9860	9860	0
205	20240719	170300	479566880	9860	9860	9860	9860	0
206	20240719	170200	479566880	9860	9860	9860	9860	0
207	20240719	170100	479566880	9860	9860	9860	9860	0
208	20240719	170000	479566880	9860	9860	9860	9860	0
209	20240719	165900	479566880	9860	9860	9860	9860	0
210	20240719	165800	479566880	9860	9860	9860	9860	0
211	20240719	165700	479566880	9860	9860	9860	9860	0
212	20240719	165600	479566880	9860	9860	9860	9860	1256
213	20240719	165500	479566880	9860	9860	9860	9860	0
214	20240719	165400	479566880	9860	9860	9860	9860	0
215	20240719	165300	479566880	9860	9860	9860	9860	0
216	20240719	165200	479566880	9860	9860	9860	9860	0
217	20240719	165100	479566880	9860	9860	9860	9860	0
218	20240719	165000	479566880	9860	9860	9860	9860	0
219	20240719	164900	479566880	9860	9860	9860	9860	0
220	20240719	164800	479566880	9860	9860	9860	9860	0
221	20240719	164700	479566880	9860	9860	9860	9860	0
222	20240719	164600	479566880	9860	9860	9860	9860	0
223	20240719	164500	479566880	9860	9860	9860	9860	0
224	20240719	164400	479566880	9860	9860	9860	9860	0
225	20240719	164300	479566880	9860	9860	9860	9860	0
226	20240719	164200	479566880	9860	9860	9860	9860	0
227	20240719	164100	479566880	9860	9860	9860	9860	0
228	20240719	164000	479566880	9860	9860	9860	9860	0
229	20240719	163900	479566880	9860	9860	9860	9860	0
230	20240719	163800	479566880	9860	9860	9860	9860	0
231	20240719	163700	479566880	9860	9860	9860	9860	0
232	20240719	163600	479566880	9860	9860	9860	9860	0
233	20240719	163500	479566880	9860	9860	9860	9860	0
234	20240719	163400	479566880	9860	9860	9860	9860	0
235	20240719	163300	479566880	9860	9860	9860	9860	0
236	20240719	163200	479566880	9860	9860	9860	9860	0
237	20240719	163100	479566880	9860	9860	9860	9860	0
238	20240719	163000	479566880	9860	9860	9860	9860	0
239	20240719	162900	479566880	9860	9860	9860	9860	0
240	20240719	162800	479566880	9860	9860	9860	9860	0
241	20240719	162700	479566880	9860	9860	9860	9860	0
242	20240719	162600	479566880	9860	9860	9860	9860	1256
243	20240719	162500	479566880	9860	9860	9860	9860	0
244	20240719	162400	479566880	9860	9860	9860	9860	0
245	20240719	162300	479566880	9860	9860	9860	9860	0
246	20240719	162200	479566880	9860	9860	9860	9860	0
247	20240719	162100	479566880	9860	9860	9860	9860	0
248	20240719	162000	479566880	9860	9860	9860	9860	0
249	20240719	161900	479566880	9860	9860	9860	9860	0
250	20240719	161800	479566880	9860	9860	9860	9860	0
251	20240719	161700	479566880	9860	9860	9860	9860	0
252	20240719	161600	479566880	9860	9860	9860	9860	0
253	20240719	161500	479566880	9860	9860	9860	9860	0
254	20240719	161400	479566880	9860	9860	9860	9860	0
255	20240719	161300	479566880	9860	9860	9860	9860	0
256	20240719	161200	479566880	9860	9860	9860	9860	0
257	20240719	161100	479566880	9860	9860	9860	9860	0
258	20240719	161000	479566880	9860	9860	9860	9860	0
259	20240719	160900	479566880	9860	9860	9860	9860	0
260	20240719	160800	479566880	9860	9860	9860	9860	0
261	20240719	160700	479566880	9860	9860	9860	9860	0
262	20240719	160600	479566880	9860	9860	9860	9860	0
263	20240719	160500	479566880	9860	9860	9860	9860	0
264	20240719	160400	479566880	9860	9860	9860	9860	0
265	20240719	160300	479566880	9860	9860	9860	9860	0
266	20240719	160200	479566880	9860	9860	9860	9860	0
267	20240719	160100	479566880	9860	9860	9860	9860	0
268	20240719	160000	479566880	9860	9860	9860	9860	0
269	20240719	155900	479566880	9860	9860	9860	9860	0
270	20240719	155800	479566880	9860	9860	9860	9860	0
271	20240719	155700	479566880	9860	9860	9860	9860	0
272	20240719	155600	479566880	9860	9860	9860	9860	1256
273	20240719	155500	479566880	9860	9860	9860	9860	0
274	20240719	155400	479566880	9860	9860	9860	9860	0
275	20240719	155300	479566880	9860	9860	9860	9860	0
276	20240719	155200	479566880	9860	9860	9860	9860	0
277	20240719	155100	479566880	9860	9860	9860	9860	0
278	20240719	155000	479566880	9860	9860	9860	9860	0
279	20240719	154900	479566880	9860	9860	9860	9860	0
280	20240719	154800	479566880	9860	9860	9860	9860	0
281	20240719	154700	479566880	9860	9860	9860	9860	0
282	20240719	154600	479566880	9860	9860	9860	9860	0
283	20240719	154500	479566880	9860	9860	9860	9860	0
284	20240719	154400	479566880	9860	9860	9860	9860	0
285	20240719	154300	479566880	9860	9860	9860	9860	0
286	20240719	154200	479566880	9860	9860	9860	9860	0
287	20240719	154100	479566880	9860	9860	9860	9860	0
288	20240719	154000	479566880	9860	9860	9860	9860	0
289	20240719	153900	479566880	9860	9860	9860	9860	0
290	20240719	153800	479566880	9860	9860	9860	9860	0
291	20240719	153700	479566880	9860	9860	9860	9860	0
292	20240719	153600	479566880	9860	9860	9860	9860	0
293	20240719	153500	479566880	9860	9860	9860	9860	0
294	20240719	153400	479566880	9860	9860	9860	9860	0
295	20240719	153300	479566880	9860	9860	9860	9860	0
296	20240719	153200	479566880	9860	9860	9860	9860	0
297	20240719	153100	479566880	9860	9860	9860	9860	0
298	20240719	153000	479566880	9860	9860	9860	9860	1256
299	20240719	152900	467182720	9840	9840	9840	9840	0
300	20240719	152800	467182720	9840	9840	9840	9840	0
301	20240719	152700	467182720	9840	9840	9840	9840	0
302	20240719	152600	467182720	9840	9840	9840	9840	0
303	20240719	152500	467182720	9840	9840	9840	9840	0
304	20240719	152400	467182720	9840	9840	9840	9840	0
305	20240719	152300	467182720	9840	9840	9840	9840	0
306	20240719	152200	467182720	9840	9840	9840	9840	0
307	20240719	152100	467182720	9840	9840	9840	9840	0
308	20240719	152000	467182720	9840	9840	9840	9840	0
309	20240719	151900	467182720	9840	9840	9840	9840	78
310	20240719	151800	466415200	9840	9860	9860	9840	15
311	20240719	151700	466267570	9840	9900	9920	9840	223
312	20240719	151600	464068570	9900	9900	9900	9900	0
313	20240719	151500	464068570	9900	9840	9900	9840	1500
314	20240719	151400	449250340	9810	9810	9810	9810	11
315	20240719	151300	449142430	9840	9810	9840	9810	17
316	20240719	151200	448975510	9840	9840	9840	9840	0
317	20240719	151100	448975510	9840	9840	9840	9840	28
318	20240719	151000	448699990	9840	9840	9840	9840	315
319	20240719	150900	445600390	9830	9830	9830	9830	60
320	20240719	150800	445010590	9830	9830	9830	9830	1
321	20240719	150700	445000760	9810	9820	9820	9810	19
322	20240719	150600	444814190	9840	9840	9840	9840	0
323	20240719	150500	444814190	9840	9840	9840	9840	0
324	20240719	150400	444814190	9840	9840	9840	9840	101
325	20240719	150300	443820350	9840	9840	9840	9840	52
326	20240719	150200	443308670	9840	9840	9840	9840	100
327	20240719	150100	442324670	9840	9840	9840	9840	1
328	20240719	150000	442314830	9810	9810	9810	9810	12
329	20240719	145900	442197110	9820	9820	9820	9820	0
330	20240719	145800	442197110	9820	9820	9820	9820	1
331	20240719	145700	442187290	9810	9810	9810	9810	0
332	20240719	145600	442187290	9810	9810	9810	9810	0
333	20240719	145500	442187290	9810	9810	9810	9810	10
334	20240719	145400	442089190	9840	9840	9840	9840	0
335	20240719	145300	442089190	9840	9840	9840	9840	0
336	20240719	145200	442089190	9840	9840	9840	9840	0
337	20240719	145100	442089190	9840	9840	9840	9840	0
338	20240719	145000	442089190	9840	9840	9840	9840	0
339	20240719	144900	442089190	9840	9840	9840	9840	0
340	20240719	144800	442089190	9840	9840	9840	9840	0
341	20240719	144700	442089190	9840	9830	9840	9800	1248
342	20240719	144600	429851660	9840	9840	9840	9840	0
343	20240719	144500	429851660	9840	9840	9840	9840	2
344	20240719	144400	429831980	9830	9820	9830	9820	497
345	20240719	144300	424949720	9810	9810	9810	9810	0
346	20240719	144200	424949720	9810	9810	9810	9810	10
347	20240719	144100	424851620	9810	9810	9810	9810	0
348	20240719	144000	424851620	9810	9810	9810	9810	0
349	20240719	143900	424851620	9810	9810	9810	9810	0
350	20240719	143800	424851620	9810	9810	9810	9810	1
351	20240719	143700	424841810	9820	9820	9820	9820	0
352	20240719	143600	424841810	9820	9820	9820	9820	0
353	20240719	143500	424841810	9820	9820	9820	9820	13
354	20240719	143400	424714150	9820	9820	9820	9820	0
355	20240719	143300	424714150	9820	9820	9820	9820	142
356	20240719	143200	423319710	9790	9790	9790	9790	664
357	20240719	143100	416819150	9790	9790	9790	9790	3
358	20240719	143000	416789780	9780	9780	9780	9780	0
359	20240719	142900	416789780	9780	9780	9780	9780	0
360	20240719	142800	416789780	9780	9780	9780	9780	1000
361	20240719	142700	407009780	9780	9780	9780	9780	1
362	20240719	142600	407000000	9780	9780	9780	9780	397
363	20240719	142500	403117340	9780	9800	9800	9780	1000
364	20240719	142400	393325480	9810	9810	9810	9810	602
365	20240719	142300	387419860	9830	9830	9830	9830	0
366	20240719	142200	387419860	9830	9830	9830	9830	0
367	20240719	142100	387419860	9830	9830	9830	9830	0
368	20240719	142000	387419860	9830	9830	9830	9830	0
369	20240719	141900	387419860	9830	9830	9830	9830	30
370	20240719	141800	387124960	9830	9830	9830	9830	0
371	20240719	141700	387124960	9830	9830	9830	9830	0
372	20240719	141600	387124960	9830	9830	9830	9830	0
373	20240719	141500	387124960	9830	9830	9830	9830	0
374	20240719	141400	387124960	9830	9830	9830	9830	30
375	20240719	141300	386830060	9830	9830	9830	9830	0
376	20240719	141200	386830060	9830	9830	9830	9830	0
377	20240719	141100	386830060	9830	9830	9830	9830	0
378	20240719	141000	386830060	9830	9830	9830	9830	0
379	20240719	140900	386830060	9830	9830	9830	9830	60
380	20240719	140800	386240260	9830	9830	9830	9830	0
381	20240719	140700	386240260	9830	9830	9830	9830	0
382	20240719	140600	386240260	9830	9830	9830	9830	0
383	20240719	140500	386240260	9830	9830	9830	9830	80
384	20240719	140400	385453860	9830	9830	9830	9830	102
385	20240719	140300	384451200	9830	9830	9830	9830	0
386	20240719	140200	384451200	9830	9830	9830	9830	0
387	20240719	140100	384451200	9830	9830	9830	9830	0
388	20240719	140000	384451200	9830	9830	9830	9830	10
389	20240719	135900	384352900	9830	9830	9830	9830	1
390	20240719	135800	384343070	9830	9830	9830	9830	0
391	20240719	135700	384343070	9830	9830	9830	9830	0
392	20240719	135600	384343070	9830	9830	9830	9830	0
393	20240719	135500	384343070	9830	9830	9830	9830	0
394	20240719	135400	384343070	9830	9830	9830	9830	0
395	20240719	135300	384343070	9830	9830	9830	9830	1
396	20240719	135200	384333240	9820	9820	9820	9820	125
397	20240719	135100	383105740	9820	9820	9820	9820	0
398	20240719	135000	383105740	9820	9820	9820	9820	0
399	20240719	134900	383105740	9820	9820	9820	9820	0
400	20240719	134800	383105740	9820	9820	9820	9820	12
401	20240719	134700	382987900	9820	9820	9820	9820	0
402	20240719	134600	382987900	9820	9820	9820	9820	10
403	20240719	134500	382889700	9820	9820	9820	9820	0
404	20240719	134400	382889700	9820	9820	9820	9820	0
405	20240719	134300	382889700	9820	9820	9820	9820	50
406	20240719	134200	382398700	9820	9820	9820	9820	150
407	20240719	134100	380925700	9830	9830	9830	9830	2
408	20240719	134000	380906040	9820	9810	9820	9810	163
409	20240719	133900	379305390	9820	9790	9820	9790	158
410	20240719	133800	377758540	9790	9790	9790	9790	0
411	20240719	133700	377758540	9790	9790	9790	9790	0
412	20240719	133600	377758540	9790	9790	9790	9790	0
413	20240719	133500	377758540	9790	9790	9790	9790	0
414	20240719	133400	377758540	9790	9790	9790	9790	0
415	20240719	133300	377758540	9790	9790	9790	9790	0
416	20240719	133200	377758540	9790	9790	9790	9790	0
417	20240719	133100	377758540	9790	9790	9790	9790	0
418	20240719	133000	377758540	9790	9790	9790	9790	0
419	20240719	132900	377758540	9790	9790	9790	9790	0
420	20240719	132800	377758540	9790	9790	9790	9790	0
421	20240719	132700	377758540	9790	9790	9790	9790	0
422	20240719	132600	377758540	9790	9770	9790	9770	190
423	20240719	132500	375901490	9770	9770	9770	9770	0
424	20240719	132400	375901490	9770	9770	9770	9770	0
425	20240719	132300	375901490	9770	9770	9770	9770	0
426	20240719	132200	375901490	9770	9770	9770	9770	0
427	20240719	132100	375901490	9770	9770	9770	9770	0
428	20240719	132000	375901490	9770	9770	9770	9770	1
429	20240719	131900	375891720	9770	9770	9770	9770	0
430	20240719	131800	375891720	9770	9770	9770	9770	0
431	20240719	131700	375891720	9770	9770	9770	9770	0
432	20240719	131600	375891720	9770	9770	9770	9770	250
433	20240719	131500	373449220	9750	9750	9750	9750	0
434	20240719	131400	373449220	9750	9750	9750	9750	0
435	20240719	131300	373449220	9750	9750	9750	9750	0
436	20240719	131200	373449220	9750	9750	9750	9750	146
437	20240719	131100	372025720	9750	9750	9750	9750	100
438	20240719	131000	371050720	9750	9750	9750	9750	0
439	20240719	130900	371050720	9750	9750	9750	9750	1
440	20240719	130800	371040970	9750	9750	9750	9750	10
441	20240719	130700	370943470	9770	9770	9770	9770	100
442	20240719	130600	369966470	9770	9770	9770	9770	0
443	20240719	130500	369966470	9770	9770	9770	9770	0
444	20240719	130400	369966470	9770	9770	9770	9770	1
445	20240719	130300	369956700	9740	9740	9740	9740	0
446	20240719	130200	369956700	9740	9740	9740	9740	0
447	20240719	130100	369956700	9740	9740	9740	9740	0
448	20240719	130000	369956700	9740	9740	9740	9740	0
449	20240719	125900	369956700	9740	9740	9740	9740	851
450	20240719	125800	361667960	9770	9770	9770	9770	0
451	20240719	125700	361667960	9770	9770	9770	9770	0
452	20240719	125600	361667960	9770	9770	9770	9770	0
453	20240719	125500	361667960	9770	9740	9770	9740	2
454	20240719	125400	361648450	9750	9750	9750	9750	0
455	20240719	125300	361648450	9750	9750	9750	9750	0
456	20240719	125200	361648450	9750	9750	9750	9750	0
457	20240719	125100	361648450	9750	9750	9750	9750	10
458	20240719	125000	361550950	9750	9750	9750	9750	0
459	20240719	124900	361550950	9750	9750	9750	9750	0
460	20240719	124800	361550950	9750	9750	9750	9750	4
461	20240719	124700	361511950	9750	9770	9770	9750	3
462	20240719	124600	361482680	9750	9770	9770	9750	10
463	20240719	124500	361385160	9770	9770	9770	9770	3
464	20240719	124400	361355850	9770	9770	9770	9770	1
465	20240719	124300	361346080	9730	9730	9730	9730	0
466	20240719	124200	361346080	9730	9730	9730	9730	0
467	20240719	124100	361346080	9730	9730	9730	9730	0
468	20240719	124000	361346080	9730	9730	9730	9730	0
469	20240719	123900	361346080	9730	9730	9730	9730	0
470	20240719	123800	361346080	9730	9730	9730	9730	0
471	20240719	123700	361346080	9730	9730	9730	9730	0
472	20240719	123600	361346080	9730	9730	9730	9730	0
473	20240719	123500	361346080	9730	9730	9730	9730	0
474	20240719	123400	361346080	9730	9730	9730	9730	5
475	20240719	123300	361297430	9730	9730	9730	9730	0
476	20240719	123200	361297430	9730	9730	9730	9730	0
477	20240719	123100	361297430	9730	9730	9730	9730	0
478	20240719	123000	361297430	9730	9730	9730	9730	0
479	20240719	122900	361297430	9730	9730	9730	9730	0
480	20240719	122800	361297430	9730	9730	9730	9730	0
481	20240719	122700	361297430	9730	9750	9750	9730	1000
482	20240719	122600	351554610	9770	9770	9770	9770	0
483	20240719	122500	351554610	9770	9770	9770	9770	0
484	20240719	122400	351554610	9770	9770	9770	9770	0
485	20240719	122300	351554610	9770	9770	9770	9770	1
486	20240719	122200	351544840	9760	9760	9760	9760	48
487	20240719	122100	351076360	9760	9760	9760	9760	1
488	20240719	122000	351066600	9730	9730	9730	9730	40
489	20240719	121900	350677400	9740	9740	9740	9740	142
490	20240719	121800	349294320	9750	9750	9750	9750	0
491	20240719	121700	349294320	9750	9750	9750	9750	0
492	20240719	121600	349294320	9750	9750	9750	9750	201
493	20240719	121500	347334570	9750	9750	9750	9750	1
494	20240719	121400	347324820	9750	9750	9750	9750	2
495	20240719	121300	347305320	9750	9750	9750	9750	300
496	20240719	121200	344380320	9750	9750	9750	9750	0
497	20240719	121100	344380320	9750	9750	9750	9750	14
498	20240719	121000	344243820	9750	9750	9750	9750	0
499	20240719	120900	344243820	9750	9750	9750	9750	0
500	20240719	120800	344243820	9750	9750	9750	9750	0
501	20240719	120700	344243820	9750	9750	9750	9750	10
502	20240719	120600	344146320	9750	9750	9750	9750	0
503	20240719	120500	344146320	9750	9750	9750	9750	0
504	20240719	120400	344146320	9750	9750	9750	9750	37
505	20240719	120300	343785570	9730	9730	9730	9730	0
506	20240719	120200	343785570	9730	9730	9730	9730	0
507	20240719	120100	343785570	9730	9730	9730	9730	0
508	20240719	120000	343785570	9730	9730	9730	9730	13
509	20240719	115900	343659080	9730	9730	9730	9730	0
510	20240719	115800	343659080	9730	9730	9730	9730	0
511	20240719	115700	343659080	9730	9730	9730	9730	12
512	20240719	115600	343542320	9740	9740	9740	9740	50
513	20240719	115500	343055320	9730	9730	9730	9730	50
514	20240719	115400	342568820	9720	9710	9720	9710	1346
515	20240719	115300	329485820	9720	9720	9720	9720	110
516	20240719	115200	328416620	9720	9720	9720	9720	0
517	20240719	115100	328416620	9720	9720	9720	9720	13
518	20240719	115000	328290260	9710	9710	9710	9710	0
519	20240719	114900	328290260	9710	9710	9710	9710	0
520	20240719	114800	328290260	9710	9710	9710	9710	12
521	20240719	114700	328173740	9710	9710	9710	9710	0
522	20240719	114600	328173740	9710	9710	9710	9710	0
523	20240719	114500	328173740	9710	9710	9710	9710	13
524	20240719	114400	328047510	9720	9720	9720	9720	0
525	20240719	114300	328047510	9720	9720	9720	9720	12
526	20240719	114200	327930870	9710	9710	9710	9710	0
527	20240719	114100	327930870	9710	9710	9710	9710	0
528	20240719	114000	327930870	9710	9710	9710	9710	13
529	20240719	113900	327804640	9710	9710	9710	9710	0
530	20240719	113800	327804640	9710	9710	9710	9710	0
531	20240719	113700	327804640	9710	9750	9750	9710	23
532	20240719	113600	327580910	9750	9750	9750	9750	0
533	20240719	113500	327580910	9750	9720	9750	9720	43
534	20240719	113400	327162920	9710	9720	9720	9710	29
535	20240719	113300	326881130	9710	9710	9710	9710	0
536	20240719	113200	326881130	9710	9710	9710	9710	0
537	20240719	113100	326881130	9710	9710	9710	9710	13
538	20240719	113000	326754900	9710	9710	9710	9710	0
539	20240719	112900	326754900	9710	9710	9710	9710	12
540	20240719	112800	326638380	9710	9710	9710	9710	0
541	20240719	112700	326638380	9710	9710	9710	9710	0
542	20240719	112600	326638380	9710	9710	9710	9710	23
543	20240719	112500	326415050	9700	9700	9700	9700	0
544	20240719	112400	326415050	9700	9700	9700	9700	1
545	20240719	112300	326405350	9700	9760	9760	9700	13
546	20240719	112200	326279190	9700	9730	9730	9700	763
547	20240719	112100	318871690	9730	9730	9730	9730	3
548	20240719	112000	318842500	9730	9730	9730	9730	10
549	20240719	111900	318745200	9720	9720	9720	9720	0
550	20240719	111800	318745200	9720	9720	9720	9720	0
551	20240719	111700	318745200	9720	9720	9720	9720	12
552	20240719	111600	318628560	9780	9780	9780	9780	1
553	20240719	111500	318618780	9710	9710	9710	9710	0
554	20240719	111400	318618780	9710	9710	9710	9710	13
555	20240719	111300	318492550	9710	9710	9710	9710	0
556	20240719	111200	318492550	9710	9710	9710	9710	12
557	20240719	111100	318376030	9750	9750	9750	9750	194
558	20240719	111000	316484530	9780	9780	9780	9780	10
559	20240719	110900	316386730	9780	9710	9780	9710	14
560	20240719	110800	316250720	9780	9780	9780	9780	20
561	20240719	110700	316055120	9780	9780	9780	9780	0
562	20240719	110600	316055120	9780	9710	9780	9710	13
563	20240719	110500	315928820	9710	9710	9710	9700	34
564	20240719	110400	315598790	9720	9730	9730	9720	123
565	20240719	110300	314402260	9730	9730	9730	9730	31
566	20240719	110200	314100630	9730	9730	9730	9730	1
567	20240719	110100	314090900	9720	9720	9720	9720	0
568	20240719	110000	314090900	9720	9780	9780	9720	378
569	20240719	105900	310412800	9790	9790	9790	9790	0
570	20240719	105800	310412800	9790	9730	9790	9730	14
571	20240719	105700	310276520	9790	9790	9790	9790	1
572	20240719	105600	310266730	9790	9790	9790	9790	1
573	20240719	105500	310256940	9730	9730	9730	9730	14
574	20240719	105400	310120720	9730	9730	9730	9730	0
575	20240719	105300	310120720	9730	9730	9730	9730	0
576	20240719	105200	310120720	9730	9730	9730	9730	12
577	20240719	105100	310003960	9780	9780	9780	9780	12
578	20240719	105000	309886600	9890	9760	9890	9760	500
579	20240719	104900	304960600	9750	9680	9750	9680	20
580	20240719	104800	304766510	9870	9690	9870	9690	1000
581	20240719	104700	294943730	9660	9660	9660	9660	500
582	20240719	104600	290113730	9660	9670	9670	9660	562
583	20240719	104500	284684760	9660	9660	9660	9660	0
584	20240719	104400	284684760	9660	9660	9660	9660	0
585	20240719	104300	284684760	9660	9700	9710	9660	127
586	20240719	104200	283453370	9710	9710	9710	9710	0
587	20240719	104100	283453370	9710	9710	9710	9710	22
588	20240719	104000	283239750	9720	9760	9760	9720	67
589	20240719	103900	282588470	9710	9710	9710	9710	10
590	20240719	103800	282491370	9710	9710	9710	9710	13
591	20240719	103700	282365140	9720	9730	9800	9720	525
592	20240719	103600	277224440	9700	9700	9700	9700	106
593	20240719	103500	276196240	9660	9700	9700	9660	242
594	20240719	103400	273849320	9700	9700	9700	9700	4
595	20240719	103300	273810520	9650	9650	9650	9650	500
596	20240719	103200	268985520	9650	9670	9690	9650	256
597	20240719	103100	266505500	9670	9690	9690	9670	87
598	20240719	103000	265664010	9670	9670	9670	9670	81
599	20240719	102900	264880740	9630	9710	9710	9510	1478
600	20240719	102800	250621790	9700	9750	9750	9700	1351
601	20240719	102700	237499960	9800	9780	9800	9780	223
602	20240719	102600	235319000	9780	9810	9810	9730	1684
603	20240719	102500	218911110	9820	9800	9820	9750	5155
604	20240719	102400	168552530	9800	9840	9840	9800	5186
605	20240719	102300	117667610	9850	9850	9850	9840	223
606	20240719	102200	115471110	9850	9850	9850	9850	0
607	20240719	102100	115471110	9850	9890	9890	9850	8
608	20240719	102000	115392270	9890	9890	9890	9890	3
609	20240719	101900	115362600	9890	9890	9890	9850	78
610	20240719	101800	114591420	9890	9890	9890	9890	0
611	20240719	101700	114591420	9890	9840	9890	9840	8
612	20240719	101600	114512650	9830	9830	9830	9830	0
613	20240719	101500	114512650	9830	9830	9830	9830	0
614	20240719	101400	114512650	9830	9830	9830	9830	6
615	20240719	101300	114453670	9830	9830	9830	9830	0
616	20240719	101200	114453670	9830	9830	9840	9830	98
617	20240719	101100	113490230	9830	9830	9830	9830	247
618	20240719	101000	111062220	9830	9830	9830	9830	0
619	20240719	100900	111062220	9830	9830	9830	9830	6
620	20240719	100800	111003240	9830	9830	9830	9830	0
621	20240719	100700	111003240	9830	9830	9830	9830	7
622	20240719	100600	110934430	9830	9830	9830	9830	0
623	20240719	100500	110934430	9830	9830	9830	9830	100
624	20240719	100400	109951430	9830	9840	9840	9830	506
625	20240719	100300	104972450	9900	9890	9900	9890	4
626	20240719	100200	104932880	9890	9910	9910	9840	12
627	20240719	100100	104814480	9920	9920	9920	9920	1
628	20240719	100000	104804560	9920	9840	9920	9840	7
629	20240719	095900	104735600	9930	9870	9930	9870	684
630	20240719	095800	97984340	9870	9870	9870	9870	4
631	20240719	095700	97944860	9840	9840	9870	9840	38
632	20240719	095600	97570880	9840	9840	9840	9840	0
633	20240719	095500	97570880	9840	9840	9840	9840	7
634	20240719	095400	97502000	9840	9840	9840	9840	51
635	20240719	095300	97000160	9840	9840	9840	9840	0
636	20240719	095200	97000160	9840	9840	9840	9840	6
637	20240719	095100	96941120	9840	9840	9840	9840	59
638	20240719	095000	96360560	9840	9840	9840	9840	7
639	20240719	094900	96291680	9840	9840	9840	9840	0
640	20240719	094800	96291680	9840	9850	9850	9840	292
641	20240719	094700	93416730	9850	9850	9850	9850	6
642	20240719	094600	93357630	9850	9850	9850	9850	0
643	20240719	094500	93357630	9850	9850	9850	9850	7
644	20240719	094400	93288680	9850	9850	9850	9850	0
645	20240719	094300	93288680	9850	9860	9860	9850	20
646	20240719	094200	93091540	9870	9870	9870	9870	172
647	20240719	094100	91393900	9870	9870	9870	9870	0
648	20240719	094000	91393900	9870	9870	9870	9870	7
649	20240719	093900	91324810	9930	9930	9930	9930	1
650	20240719	093800	91314880	9870	9860	9870	9860	22
651	20240719	093700	91097800	9860	9860	9860	9860	0
652	20240719	093600	91097800	9860	9860	9860	9860	0
653	20240719	093500	91097800	9860	9860	9860	9860	7
654	20240719	093400	91028780	9860	9860	9860	9860	31
655	20240719	093300	90723120	9860	9840	9860	9840	16
656	20240719	093200	90565480	9860	9860	9860	9860	1
657	20240719	093100	90555620	9840	9840	9840	9840	7
658	20240719	093000	90486740	9860	9860	9860	9850	17
659	20240719	092900	90319130	9860	9860	9860	9860	5
660	20240719	092800	90269830	9860	9820	9860	9810	104
661	20240719	092700	89247940	9830	9830	9830	9830	2
662	20240719	092600	89228280	9830	9830	9830	9830	108
663	20240719	092500	88166640	9830	9830	9830	9830	0
664	20240719	092400	88166640	9830	9830	9830	9830	9
665	20240719	092300	88078170	9820	9830	9830	9820	362
666	20240719	092200	84521720	9830	9830	9830	9830	348
667	20240719	092100	81100880	9830	9830	9840	9830	238
668	20240719	092000	78761290	9830	9830	9830	9830	8
669	20240719	091900	78682650	9830	9830	9830	9830	25
670	20240719	091800	78436900	9830	9830	9830	9830	6
671	20240719	091700	78377920	9830	9830	9830	9830	1
672	20240719	091600	78368090	9820	9840	9850	9820	89
673	20240719	091500	77493160	9810	9810	9810	9810	100
674	20240719	091400	76512160	9810	9810	9810	9810	7
675	20240719	091300	76443490	9800	9800	9800	9800	0
676	20240719	091200	76443490	9800	9850	9850	9800	1699
677	20240719	091100	59760640	9850	9850	9850	9850	368
678	20240719	091000	56135840	9870	9910	9920	9840	980
679	20240719	090900	46480160	9870	9860	9870	9860	17
680	20240719	090800	46312440	9860	9890	9890	9860	634
681	20240719	090700	40053130	9870	9890	9890	9870	101
682	20240719	090600	39056040	9890	9890	9900	9890	119
683	20240719	090500	37879110	9910	9910	9910	9900	83
684	20240719	090400	37056780	9910	9910	9910	9910	7
685	20240719	090300	36987410	9910	10000	10000	9910	3196
686	20240719	090200	5031910	10060	9960	10060	9960	25
687	20240719	090100	4782810	9960	9950	9960	9950	25
688	20240719	090000	4534000	10000	10110	10110	10000	449