KissMeData/192650/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	202700	1378684220	8900	8900	8900	8900	9008
3	20240719	202600	1378684220	8900	8900	8900	8900	0
4	20240719	202500	1378684220	8900	8900	8900	8900	0
5	20240719	202400	1378684220	8900	8900	8900	8900	0
6	20240719	202300	1378684220	8900	8900	8900	8900	0
7	20240719	202200	1378684220	8900	8900	8900	8900	0
8	20240719	202100	1378684220	8900	8900	8900	8900	0
9	20240719	202000	1378684220	8900	8900	8900	8900	0
10	20240719	201900	1378684220	8900	8900	8900	8900	0
11	20240719	201800	1378684220	8900	8900	8900	8900	0
12	20240719	201700	1378684220	8900	8900	8900	8900	0
13	20240719	201600	1378684220	8900	8900	8900	8900	0
14	20240719	201500	1378684220	8900	8900	8900	8900	0
15	20240719	201400	1378684220	8900	8900	8900	8900	0
16	20240719	201300	1378684220	8900	8900	8900	8900	0
17	20240719	201200	1378684220	8900	8900	8900	8900	0
18	20240719	201100	1378684220	8900	8900	8900	8900	0
19	20240719	201000	1378684220	8900	8900	8900	8900	0
20	20240719	200900	1378684220	8900	8900	8900	8900	0
21	20240719	200800	1378684220	8900	8900	8900	8900	0
22	20240719	200700	1378684220	8900	8900	8900	8900	0
23	20240719	200600	1378684220	8900	8900	8900	8900	0
24	20240719	200500	1378684220	8900	8900	8900	8900	0
25	20240719	200400	1378684220	8900	8900	8900	8900	0
26	20240719	200300	1378684220	8900	8900	8900	8900	0
27	20240719	200200	1378684220	8900	8900	8900	8900	0
28	20240719	200100	1378684220	8900	8900	8900	8900	0
29	20240719	200000	1378684220	8900	8900	8900	8900	0
30	20240719	195900	1378684220	8900	8900	8900	8900	0
31	20240719	195800	1378684220	8900	8900	8900	8900	0
32	20240719	195700	1378684220	8900	8900	8900	8900	9008
33	20240719	195600	1378684220	8900	8900	8900	8900	0
34	20240719	195500	1378684220	8900	8900	8900	8900	0
35	20240719	195400	1378684220	8900	8900	8900	8900	0
36	20240719	195300	1378684220	8900	8900	8900	8900	0
37	20240719	195200	1378684220	8900	8900	8900	8900	0
38	20240719	195100	1378684220	8900	8900	8900	8900	0
39	20240719	195000	1378684220	8900	8900	8900	8900	0
40	20240719	194900	1378684220	8900	8900	8900	8900	0
41	20240719	194800	1378684220	8900	8900	8900	8900	0
42	20240719	194700	1378684220	8900	8900	8900	8900	0
43	20240719	194600	1378684220	8900	8900	8900	8900	0
44	20240719	194500	1378684220	8900	8900	8900	8900	0
45	20240719	194400	1378684220	8900	8900	8900	8900	0
46	20240719	194300	1378684220	8900	8900	8900	8900	0
47	20240719	194200	1378684220	8900	8900	8900	8900	0
48	20240719	194100	1378684220	8900	8900	8900	8900	0
49	20240719	194000	1378684220	8900	8900	8900	8900	0
50	20240719	193900	1378684220	8900	8900	8900	8900	0
51	20240719	193800	1378684220	8900	8900	8900	8900	0
52	20240719	193700	1378684220	8900	8900	8900	8900	0
53	20240719	193600	1378684220	8900	8900	8900	8900	0
54	20240719	193500	1378684220	8900	8900	8900	8900	0
55	20240719	193400	1378684220	8900	8900	8900	8900	0
56	20240719	193300	1378684220	8900	8900	8900	8900	0
57	20240719	193200	1378684220	8900	8900	8900	8900	0
58	20240719	193100	1378684220	8900	8900	8900	8900	0
59	20240719	193000	1378684220	8900	8900	8900	8900	0
60	20240719	192900	1378684220	8900	8900	8900	8900	0
61	20240719	192800	1378684220	8900	8900	8900	8900	0
62	20240719	192700	1378684220	8900	8900	8900	8900	9008
63	20240719	192600	1378684220	8900	8900	8900	8900	0
64	20240719	192500	1378684220	8900	8900	8900	8900	0
65	20240719	192400	1378684220	8900	8900	8900	8900	0
66	20240719	192300	1378684220	8900	8900	8900	8900	0
67	20240719	192200	1378684220	8900	8900	8900	8900	0
68	20240719	192100	1378684220	8900	8900	8900	8900	0
69	20240719	192000	1378684220	8900	8900	8900	8900	0
70	20240719	191900	1378684220	8900	8900	8900	8900	0
71	20240719	191800	1378684220	8900	8900	8900	8900	0
72	20240719	191700	1378684220	8900	8900	8900	8900	0
73	20240719	191600	1378684220	8900	8900	8900	8900	0
74	20240719	191500	1378684220	8900	8900	8900	8900	0
75	20240719	191400	1378684220	8900	8900	8900	8900	0
76	20240719	191300	1378684220	8900	8900	8900	8900	0
77	20240719	191200	1378684220	8900	8900	8900	8900	0
78	20240719	191100	1378684220	8900	8900	8900	8900	0
79	20240719	191000	1378684220	8900	8900	8900	8900	0
80	20240719	190900	1378684220	8900	8900	8900	8900	0
81	20240719	190800	1378684220	8900	8900	8900	8900	0
82	20240719	190700	1378684220	8900	8900	8900	8900	0
83	20240719	190600	1378684220	8900	8900	8900	8900	0
84	20240719	190500	1378684220	8900	8900	8900	8900	0
85	20240719	190400	1378684220	8900	8900	8900	8900	0
86	20240719	190300	1378684220	8900	8900	8900	8900	0
87	20240719	190200	1378684220	8900	8900	8900	8900	0
88	20240719	190100	1378684220	8900	8900	8900	8900	0
89	20240719	190000	1378684220	8900	8900	8900	8900	0
90	20240719	185900	1378684220	8900	8900	8900	8900	0
91	20240719	185800	1378684220	8900	8900	8900	8900	0
92	20240719	185700	1378684220	8900	8900	8900	8900	9008
93	20240719	185600	1378684220	8900	8900	8900	8900	0
94	20240719	185500	1378684220	8900	8900	8900	8900	0
95	20240719	185400	1378684220	8900	8900	8900	8900	0
96	20240719	185300	1378684220	8900	8900	8900	8900	0
97	20240719	185200	1378684220	8900	8900	8900	8900	0
98	20240719	185100	1378684220	8900	8900	8900	8900	0
99	20240719	185000	1378684220	8900	8900	8900	8900	0
100	20240719	184900	1378684220	8900	8900	8900	8900	0
101	20240719	184800	1378684220	8900	8900	8900	8900	0
102	20240719	184700	1378684220	8900	8900	8900	8900	0
103	20240719	184600	1378684220	8900	8900	8900	8900	0
104	20240719	184500	1378684220	8900	8900	8900	8900	0
105	20240719	184400	1378684220	8900	8900	8900	8900	0
106	20240719	184300	1378684220	8900	8900	8900	8900	0
107	20240719	184200	1378684220	8900	8900	8900	8900	0
108	20240719	184100	1378684220	8900	8900	8900	8900	0
109	20240719	184000	1378684220	8900	8900	8900	8900	0
110	20240719	183900	1378684220	8900	8900	8900	8900	0
111	20240719	183800	1378684220	8900	8900	8900	8900	0
112	20240719	183700	1378684220	8900	8900	8900	8900	0
113	20240719	183600	1378684220	8900	8900	8900	8900	0
114	20240719	183500	1378684220	8900	8900	8900	8900	0
115	20240719	183400	1378684220	8900	8900	8900	8900	0
116	20240719	183300	1378684220	8900	8900	8900	8900	0
117	20240719	183200	1378684220	8900	8900	8900	8900	0
118	20240719	183100	1378684220	8900	8900	8900	8900	0
119	20240719	183000	1378684220	8900	8900	8900	8900	0
120	20240719	182900	1378684220	8900	8900	8900	8900	0
121	20240719	182800	1378684220	8900	8900	8900	8900	0
122	20240719	182700	1378684220	8900	8900	8900	8900	9008
123	20240719	182600	1378684220	8900	8900	8900	8900	0
124	20240719	182500	1378684220	8900	8900	8900	8900	0
125	20240719	182400	1378684220	8900	8900	8900	8900	0
126	20240719	182300	1378684220	8900	8900	8900	8900	0
127	20240719	182200	1378684220	8900	8900	8900	8900	0
128	20240719	182100	1378684220	8900	8900	8900	8900	0
129	20240719	182000	1378684220	8900	8900	8900	8900	0
130	20240719	181900	1378684220	8900	8900	8900	8900	0
131	20240719	181800	1378684220	8900	8900	8900	8900	0
132	20240719	181700	1378684220	8900	8900	8900	8900	0
133	20240719	181600	1378684220	8900	8900	8900	8900	0
134	20240719	181500	1378684220	8900	8900	8900	8900	0
135	20240719	181400	1378684220	8900	8900	8900	8900	0
136	20240719	181300	1378684220	8900	8900	8900	8900	0
137	20240719	181200	1378684220	8900	8900	8900	8900	0
138	20240719	181100	1378684220	8900	8900	8900	8900	0
139	20240719	181000	1378684220	8900	8900	8900	8900	0
140	20240719	180900	1378684220	8900	8900	8900	8900	0
141	20240719	180800	1378684220	8900	8900	8900	8900	0
142	20240719	180700	1378684220	8900	8900	8900	8900	0
143	20240719	180600	1378684220	8900	8900	8900	8900	0
144	20240719	180500	1378684220	8900	8900	8900	8900	0
145	20240719	180400	1378684220	8900	8900	8900	8900	0
146	20240719	180300	1378684220	8900	8900	8900	8900	0
147	20240719	180200	1378684220	8900	8900	8900	8900	0
148	20240719	180100	1378684220	8900	8900	8900	8900	0
149	20240719	180000	1378684220	8900	8900	8900	8900	0
150	20240719	175900	1378684220	8900	8900	8900	8900	0
151	20240719	175800	1378684220	8900	8900	8900	8900	0
152	20240719	175700	1378684220	8900	8900	8900	8900	9008
153	20240719	175600	1378684220	8900	8900	8900	8900	0
154	20240719	175500	1378684220	8900	8900	8900	8900	0
155	20240719	175400	1378684220	8900	8900	8900	8900	0
156	20240719	175300	1378684220	8900	8900	8900	8900	0
157	20240719	175200	1378684220	8900	8900	8900	8900	0
158	20240719	175100	1378684220	8900	8900	8900	8900	0
159	20240719	175000	1378684220	8900	8900	8900	8900	0
160	20240719	174900	1378684220	8900	8900	8900	8900	0
161	20240719	174800	1378684220	8900	8900	8900	8900	0
162	20240719	174700	1378684220	8900	8900	8900	8900	0
163	20240719	174600	1378684220	8900	8900	8900	8900	0
164	20240719	174500	1378684220	8900	8900	8900	8900	0
165	20240719	174400	1378684220	8900	8900	8900	8900	0
166	20240719	174300	1378684220	8900	8900	8900	8900	0
167	20240719	174200	1378684220	8900	8900	8900	8900	0
168	20240719	174100	1378684220	8900	8900	8900	8900	0
169	20240719	174000	1378684220	8900	8900	8900	8900	0
170	20240719	173900	1378684220	8900	8900	8900	8900	0
171	20240719	173800	1378684220	8900	8900	8900	8900	0
172	20240719	173700	1378684220	8900	8900	8900	8900	0
173	20240719	173600	1378684220	8900	8900	8900	8900	0
174	20240719	173500	1378684220	8900	8900	8900	8900	0
175	20240719	173400	1378684220	8900	8900	8900	8900	0
176	20240719	173300	1378684220	8900	8900	8900	8900	0
177	20240719	173200	1378684220	8900	8900	8900	8900	0
178	20240719	173100	1378684220	8900	8900	8900	8900	0
179	20240719	173000	1378684220	8900	8900	8900	8900	0
180	20240719	172900	1378684220	8900	8900	8900	8900	0
181	20240719	172800	1378684220	8900	8900	8900	8900	0
182	20240719	172700	1378684220	8900	8900	8900	8900	9008
183	20240719	172600	1378684220	8900	8900	8900	8900	0
184	20240719	172500	1378684220	8900	8900	8900	8900	0
185	20240719	172400	1378684220	8900	8900	8900	8900	0
186	20240719	172300	1378684220	8900	8900	8900	8900	0
187	20240719	172200	1378684220	8900	8900	8900	8900	0
188	20240719	172100	1378684220	8900	8900	8900	8900	0
189	20240719	172000	1378684220	8900	8900	8900	8900	0
190	20240719	171900	1378684220	8900	8900	8900	8900	0
191	20240719	171800	1378684220	8900	8900	8900	8900	0
192	20240719	171700	1378684220	8900	8900	8900	8900	0
193	20240719	171600	1378684220	8900	8900	8900	8900	0
194	20240719	171500	1378684220	8900	8900	8900	8900	0
195	20240719	171400	1378684220	8900	8900	8900	8900	0
196	20240719	171300	1378684220	8900	8900	8900	8900	0
197	20240719	171200	1378684220	8900	8900	8900	8900	0
198	20240719	171100	1378684220	8900	8900	8900	8900	0
199	20240719	171000	1378684220	8900	8900	8900	8900	0
200	20240719	170900	1378684220	8900	8900	8900	8900	0
201	20240719	170800	1378684220	8900	8900	8900	8900	0
202	20240719	170700	1378684220	8900	8900	8900	8900	0
203	20240719	170600	1378684220	8900	8900	8900	8900	0
204	20240719	170500	1378684220	8900	8900	8900	8900	0
205	20240719	170400	1378684220	8900	8900	8900	8900	0
206	20240719	170300	1378684220	8900	8900	8900	8900	0
207	20240719	170200	1378684220	8900	8900	8900	8900	0
208	20240719	170100	1378684220	8900	8900	8900	8900	0
209	20240719	170000	1378684220	8900	8900	8900	8900	0
210	20240719	165900	1378684220	8900	8900	8900	8900	0
211	20240719	165800	1378684220	8900	8900	8900	8900	0
212	20240719	165700	1378684220	8900	8900	8900	8900	9008
213	20240719	165600	1378684220	8900	8900	8900	8900	0
214	20240719	165500	1378684220	8900	8900	8900	8900	0
215	20240719	165400	1378684220	8900	8900	8900	8900	0
216	20240719	165300	1378684220	8900	8900	8900	8900	0
217	20240719	165200	1378684220	8900	8900	8900	8900	0
218	20240719	165100	1378684220	8900	8900	8900	8900	0
219	20240719	165000	1378684220	8900	8900	8900	8900	0
220	20240719	164900	1378684220	8900	8900	8900	8900	0
221	20240719	164800	1378684220	8900	8900	8900	8900	0
222	20240719	164700	1378684220	8900	8900	8900	8900	0
223	20240719	164600	1378684220	8900	8900	8900	8900	0
224	20240719	164500	1378684220	8900	8900	8900	8900	0
225	20240719	164400	1378684220	8900	8900	8900	8900	0
226	20240719	164300	1378684220	8900	8900	8900	8900	0
227	20240719	164200	1378684220	8900	8900	8900	8900	0
228	20240719	164100	1378684220	8900	8900	8900	8900	0
229	20240719	164000	1378684220	8900	8900	8900	8900	0
230	20240719	163900	1378684220	8900	8900	8900	8900	0
231	20240719	163800	1378684220	8900	8900	8900	8900	0
232	20240719	163700	1378684220	8900	8900	8900	8900	0
233	20240719	163600	1378684220	8900	8900	8900	8900	0
234	20240719	163500	1378684220	8900	8900	8900	8900	0
235	20240719	163400	1378684220	8900	8900	8900	8900	0
236	20240719	163300	1378684220	8900	8900	8900	8900	0
237	20240719	163200	1378684220	8900	8900	8900	8900	0
238	20240719	163100	1378684220	8900	8900	8900	8900	0
239	20240719	163000	1378684220	8900	8900	8900	8900	0
240	20240719	162900	1378684220	8900	8900	8900	8900	0
241	20240719	162800	1378684220	8900	8900	8900	8900	0
242	20240719	162700	1378684220	8900	8900	8900	8900	9008
243	20240719	162600	1378684220	8900	8900	8900	8900	0
244	20240719	162500	1378684220	8900	8900	8900	8900	0
245	20240719	162400	1378684220	8900	8900	8900	8900	0
246	20240719	162300	1378684220	8900	8900	8900	8900	0
247	20240719	162200	1378684220	8900	8900	8900	8900	0
248	20240719	162100	1378684220	8900	8900	8900	8900	0
249	20240719	162000	1378684220	8900	8900	8900	8900	0
250	20240719	161900	1378684220	8900	8900	8900	8900	0
251	20240719	161800	1378684220	8900	8900	8900	8900	0
252	20240719	161700	1378684220	8900	8900	8900	8900	0
253	20240719	161600	1378684220	8900	8900	8900	8900	0
254	20240719	161500	1378684220	8900	8900	8900	8900	0
255	20240719	161400	1378684220	8900	8900	8900	8900	0
256	20240719	161300	1378684220	8900	8900	8900	8900	0
257	20240719	161200	1378684220	8900	8900	8900	8900	0
258	20240719	161100	1378684220	8900	8900	8900	8900	0
259	20240719	161000	1378684220	8900	8900	8900	8900	0
260	20240719	160900	1378684220	8900	8900	8900	8900	0
261	20240719	160800	1378684220	8900	8900	8900	8900	0
262	20240719	160700	1378684220	8900	8900	8900	8900	0
263	20240719	160600	1378684220	8900	8900	8900	8900	0
264	20240719	160500	1378684220	8900	8900	8900	8900	0
265	20240719	160400	1378684220	8900	8900	8900	8900	0
266	20240719	160300	1378684220	8900	8900	8900	8900	0
267	20240719	160200	1378684220	8900	8900	8900	8900	0
268	20240719	160100	1378684220	8900	8900	8900	8900	0
269	20240719	160000	1378684220	8900	8900	8900	8900	0
270	20240719	155900	1378684220	8900	8900	8900	8900	0
271	20240719	155800	1378684220	8900	8900	8900	8900	0
272	20240719	155700	1378684220	8900	8900	8900	8900	9008
273	20240719	155600	1378684220	8900	8900	8900	8900	0
274	20240719	155500	1378684220	8900	8900	8900	8900	0
275	20240719	155400	1378684220	8900	8900	8900	8900	0
276	20240719	155300	1378684220	8900	8900	8900	8900	0
277	20240719	155200	1378684220	8900	8900	8900	8900	0
278	20240719	155100	1378684220	8900	8900	8900	8900	0
279	20240719	155000	1378684220	8900	8900	8900	8900	0
280	20240719	154900	1378684220	8900	8900	8900	8900	0
281	20240719	154800	1378684220	8900	8900	8900	8900	0
282	20240719	154700	1378684220	8900	8900	8900	8900	0
283	20240719	154600	1378684220	8900	8900	8900	8900	0
284	20240719	154500	1378684220	8900	8900	8900	8900	0
285	20240719	154400	1378684220	8900	8900	8900	8900	0
286	20240719	154300	1378684220	8900	8900	8900	8900	0
287	20240719	154200	1378684220	8900	8900	8900	8900	0
288	20240719	154100	1378684220	8900	8900	8900	8900	0
289	20240719	154000	1378684220	8900	8900	8900	8900	0
290	20240719	153900	1378684220	8900	8900	8900	8900	0
291	20240719	153800	1378684220	8900	8900	8900	8900	0
292	20240719	153700	1378684220	8900	8900	8900	8900	0
293	20240719	153600	1378684220	8900	8900	8900	8900	0
294	20240719	153500	1378684220	8900	8900	8900	8900	0
295	20240719	153400	1378684220	8900	8900	8900	8900	0
296	20240719	153300	1378684220	8900	8900	8900	8900	0
297	20240719	153200	1378684220	8900	8900	8900	8900	0
298	20240719	153100	1378684220	8900	8900	8900	8900	0
299	20240719	153000	1378684220	8900	8900	8900	8900	9008
300	20240719	152900	1298513020	8920	8920	8920	8920	0
301	20240719	152800	1298513020	8920	8920	8920	8920	0
302	20240719	152700	1298513020	8920	8920	8920	8920	0
303	20240719	152600	1298513020	8920	8920	8920	8920	0
304	20240719	152500	1298513020	8920	8920	8920	8920	0
305	20240719	152400	1298513020	8920	8920	8920	8920	0
306	20240719	152300	1298513020	8920	8920	8920	8920	0
307	20240719	152200	1298513020	8920	8920	8920	8920	0
308	20240719	152100	1298513020	8920	8920	8920	8920	0
309	20240719	152000	1298513020	8920	8920	8920	8920	0
310	20240719	151900	1298513020	8920	8920	8920	8900	2072
311	20240719	151800	1280041690	8910	8920	8920	8910	206
312	20240719	151700	1278205410	8910	8920	8920	8910	84
313	20240719	151600	1277456900	8920	8920	8930	8900	257
314	20240719	151500	1275166960	8920	8940	8940	8920	7919
315	20240719	151400	1204451520	8940	8940	8940	8940	164
316	20240719	151300	1202985360	8940	8940	8940	8930	20
317	20240719	151200	1202806660	8940	8930	8940	8930	34
318	20240719	151100	1202502970	8940	8950	8950	8940	129
319	20240719	151000	1201349650	8950	8950	8950	8950	33
320	20240719	150900	1201054300	8950	8950	8950	8940	95
321	20240719	150800	1200204890	8950	8940	8950	8940	49
322	20240719	150700	1199766770	8950	8950	8950	8940	145
323	20240719	150600	1198470370	8950	8950	8950	8950	12
324	20240719	150500	1198362970	8950	8950	8950	8950	13
325	20240719	150400	1198246620	8950	8950	8950	8950	9
326	20240719	150300	1198166070	8950	8950	8950	8950	60
327	20240719	150200	1197629070	8950	8950	8950	8950	0
328	20240719	150100	1197629070	8950	8950	8950	8950	2
329	20240719	150000	1197611170	8940	8950	8950	8940	39
330	20240719	145900	1197262230	8950	8950	8950	8950	7
331	20240719	145800	1197199580	8950	8950	8950	8950	0
332	20240719	145700	1197199580	8950	8960	8960	8950	25
333	20240719	145600	1196975810	8950	8950	8950	8950	268
334	20240719	145500	1194577210	8950	8950	8950	8950	147
335	20240719	145400	1193261560	8950	8940	8950	8930	2111
336	20240719	145300	1174405290	8940	8940	8960	8940	154
337	20240719	145200	1173027070	8940	8960	8960	8940	1094
338	20240719	145100	1163243990	8950	8960	8960	8950	255
339	20240719	145000	1160959890	8960	8960	8960	8950	174
340	20240719	144900	1159401180	8960	8960	8960	8950	221
341	20240719	144800	1157422020	8960	8960	8960	8950	198
342	20240719	144700	1155648090	8960	8960	8960	8960	130
343	20240719	144600	1154483290	8950	8950	8950	8950	115
344	20240719	144500	1153454040	8950	8960	8960	8940	150
345	20240719	144400	1152111110	8950	8950	8950	8950	349
346	20240719	144300	1148987560	8950	8950	8950	8950	98
347	20240719	144200	1148110460	8950	8950	8950	8950	214
348	20240719	144100	1146195160	8950	8950	8950	8950	119
349	20240719	144000	1145130110	8950	8950	8950	8950	202
350	20240719	143900	1143322210	8950	8950	8950	8950	86
351	20240719	143800	1142552510	8950	8950	8950	8950	104
352	20240719	143700	1141621710	8950	8950	8950	8950	184
353	20240719	143600	1139974910	8950	8950	8950	8950	93
354	20240719	143500	1139142560	8950	8940	8950	8940	308
355	20240719	143400	1136388700	8940	8940	8940	8940	112
356	20240719	143300	1135387420	8940	8930	8940	8930	1189
357	20240719	143200	1124768760	8940	8940	8940	8940	165
358	20240719	143100	1123293660	8940	8940	8940	8930	114
359	20240719	143000	1122274600	8940	8940	8940	8940	146
360	20240719	142900	1120969360	8940	8940	8940	8940	86
361	20240719	142800	1120200520	8940	8940	8940	8940	99
362	20240719	142700	1119315460	8940	8940	8950	8940	177
363	20240719	142600	1117733070	8940	8940	8940	8940	150
364	20240719	142500	1116392070	8940	8940	8940	8940	143
365	20240719	142400	1115113650	8940	8940	8940	8940	65
366	20240719	142300	1114532550	8940	8940	8940	8940	1076
367	20240719	142200	1104913110	8940	8940	8940	8930	144
368	20240719	142100	1103625900	8940	8940	8940	8940	118
369	20240719	142000	1102570980	8940	8940	8940	8940	204
370	20240719	141900	1100747220	8940	8940	8940	8930	115
371	20240719	141800	1099719130	8940	8940	8940	8940	109
372	20240719	141700	1098744670	8940	8940	8940	8940	174
373	20240719	141600	1097189110	8940	8940	8940	8940	151
374	20240719	141500	1095839170	8940	8930	8940	8930	256
375	20240719	141400	1093551620	8930	8930	8930	8930	98
376	20240719	141300	1092676480	8930	8920	8930	8920	131
377	20240719	141200	1091507330	8920	8920	8920	8920	168
378	20240719	141100	1090008770	8920	8920	8920	8920	95
379	20240719	141000	1089161370	8920	8920	8920	8920	115
380	20240719	140900	1088135570	8910	8920	8920	8890	2238
381	20240719	140800	1068236820	8920	8920	8920	8920	72
382	20240719	140700	1067594580	8920	8930	8930	8920	256
383	20240719	140600	1065310560	8930	8910	8930	8910	3125
384	20240719	140500	1037429060	8900	8900	8900	8900	320
385	20240719	140400	1034581060	8890	8890	8890	8890	21
386	20240719	140300	1034394370	8890	8890	8890	8890	0
387	20240719	140200	1034394370	8890	8890	8890	8890	0
388	20240719	140100	1034394370	8890	8890	8890	8890	0
389	20240719	140000	1034394370	8890	8890	8890	8890	13
390	20240719	135900	1034278800	8890	8900	8900	8890	390
391	20240719	135800	1030811550	8900	8900	8900	8900	0
392	20240719	135700	1030811550	8900	8900	8900	8900	50
393	20240719	135600	1030366550	8900	8900	8900	8900	1
394	20240719	135500	1030357650	8900	8890	8900	8890	641
395	20240719	135400	1024653760	8890	8890	8890	8890	1
396	20240719	135300	1024644870	8890	8890	8890	8890	1244
397	20240719	135200	1013585710	8880	8880	8880	8880	0
398	20240719	135100	1013585710	8880	8880	8880	8880	15
399	20240719	135000	1013452510	8900	8890	8900	8890	2
400	20240719	134900	1013434720	8880	8890	8890	8880	107
401	20240719	134800	1012483560	8880	8880	8880	8880	0
402	20240719	134700	1012483560	8880	8880	8880	8880	0
403	20240719	134600	1012483560	8880	8880	8880	8880	449
404	20240719	134500	1008496440	8880	8880	8880	8880	0
405	20240719	134400	1008496440	8880	8880	8880	8880	877
406	20240719	134300	1000708680	8890	8890	8890	8890	755
407	20240719	134200	993996730	8890	8890	8890	8890	800
408	20240719	134100	986884730	8890	8890	8890	8890	0
409	20240719	134000	986884730	8890	8890	8890	8890	0
410	20240719	133900	986884730	8890	8890	8890	8890	0
411	20240719	133800	986884730	8890	8890	8890	8890	0
412	20240719	133700	986884730	8890	8890	8890	8890	0
413	20240719	133600	986884730	8890	8890	8890	8890	449
414	20240719	133500	982893120	8890	8890	8890	8890	6
415	20240719	133400	982839780	8890	8890	8890	8890	11
416	20240719	133300	982741990	8890	8890	8890	8890	0
417	20240719	133200	982741990	8890	8890	8890	8890	0
418	20240719	133100	982741990	8890	8890	8890	8890	7
419	20240719	133000	982679760	8890	8890	8890	8880	38
420	20240719	132900	982342040	8890	8890	8890	8890	52
421	20240719	132800	981879760	8890	8890	8890	8890	78
422	20240719	132700	981186340	8890	8880	8890	8880	235
423	20240719	132600	979097290	8890	8910	8910	8890	1553
424	20240719	132500	965289180	8910	8910	8910	8910	100
425	20240719	132400	964398180	8910	8910	8910	8890	852
426	20240719	132300	956818090	8910	8910	8910	8910	29
427	20240719	132200	956559700	8910	8910	8910	8910	77
428	20240719	132100	955873630	8910	8910	8910	8910	45
429	20240719	132000	955472680	8910	8910	8910	8910	71
430	20240719	131900	954840070	8910	8900	8910	8900	264
431	20240719	131800	952489980	8910	8910	8910	8910	43
432	20240719	131700	952106850	8910	8910	8910	8910	50
433	20240719	131600	951661350	8910	8910	8910	8890	239
434	20240719	131500	949535460	8910	8900	8910	8900	159
435	20240719	131400	948120110	8900	8900	8900	8900	153
436	20240719	131300	946758410	8900	8900	8900	8900	74
437	20240719	131200	946099810	8900	8900	8900	8900	86
438	20240719	131100	945334410	8900	8900	8900	8900	55
439	20240719	131000	944844910	8900	8900	8900	8900	171
440	20240719	130900	943323010	8900	8900	8900	8900	35
441	20240719	130800	943011510	8900	8900	8900	8900	255
442	20240719	130700	940742010	8900	8900	8900	8900	546
443	20240719	130600	935882610	8900	8900	8900	8900	100
444	20240719	130500	934992610	8900	8900	8900	8900	27
445	20240719	130400	934752310	8900	8900	8900	8900	45
446	20240719	130300	934351810	8900	8900	8900	8890	204
447	20240719	130200	932537610	8900	8900	8900	8900	79
448	20240719	130100	931834510	8900	8900	8900	8900	206
449	20240719	130000	930001110	8900	8900	8900	8900	90
450	20240719	125900	929200110	8900	8900	8900	8900	45
451	20240719	125800	928799610	8900	8900	8900	8900	168
452	20240719	125700	927304410	8900	8900	8900	8900	25
453	20240719	125600	927081910	8900	8910	8910	8900	1342
454	20240719	125500	915137720	8910	8910	8910	8900	204
455	20240719	125400	913321930	8910	8910	8910	8900	2358
456	20240719	125300	892331150	8900	8920	8920	8900	1782
457	20240719	125200	876470510	8920	8920	8920	8920	67
458	20240719	125100	875872870	8920	8920	8920	8920	472
459	20240719	125000	871662630	8920	8920	8920	8890	148
460	20240719	124900	870344390	8920	8920	8920	8920	522
461	20240719	124800	865688150	8920	8900	8920	8900	145
462	20240719	124700	864397170	8900	8900	8900	8900	73
463	20240719	124600	863747470	8900	8920	8920	8900	1853
464	20240719	124500	847254850	8920	8920	8920	8900	3626
465	20240719	124400	814980610	8920	8920	8920	8900	1814
466	20240719	124300	798828310	8910	8920	8920	8910	590
467	20240719	124200	793571090	8910	8920	8920	8910	125
468	20240719	124100	792456740	8920	8930	8930	8920	50
469	20240719	124000	792010260	8930	8930	8930	8930	60
470	20240719	123900	791474460	8930	8930	8930	8930	378
471	20240719	123800	788098920	8930	8930	8930	8930	67
472	20240719	123700	787500610	8930	8930	8930	8930	29
473	20240719	123600	787241640	8930	8930	8930	8930	61
474	20240719	123500	786696910	8930	8930	8930	8930	34
475	20240719	123400	786393290	8930	8930	8930	8910	1365
476	20240719	123300	774211700	8930	8930	8930	8930	59
477	20240719	123200	773684830	8930	8930	8930	8930	74
478	20240719	123100	773024010	8930	8930	8930	8930	49
479	20240719	123000	772586440	8930	8940	8940	8930	60
480	20240719	122900	772050370	8940	8940	8940	8940	44
481	20240719	122800	771657010	8940	8940	8940	8940	91
482	20240719	122700	770843470	8920	8930	8940	8920	38
483	20240719	122600	770503990	8940	8940	8940	8940	43
484	20240719	122500	770119570	8900	8950	8950	8900	531
485	20240719	122400	765385980	8930	8950	8950	8930	91
486	20240719	122300	764572230	8950	8940	8950	8940	65
487	20240719	122200	763990550	8940	8950	8950	8920	362
488	20240719	122100	760760140	8950	8940	8950	8940	364
489	20240719	122000	757505960	8940	8940	8940	8940	173
490	20240719	121900	755959340	8940	8940	8940	8940	37
491	20240719	121800	755628560	8940	8940	8940	8920	323
492	20240719	121700	752746190	8940	8940	8940	8940	246
493	20240719	121600	750546950	8940	8940	8940	8940	66
494	20240719	121500	749956910	8940	8940	8940	8940	41
495	20240719	121400	749590370	8940	8940	8940	8940	56
496	20240719	121300	749089730	8940	8940	8940	8920	1170
497	20240719	121200	738651690	8930	8930	8930	8930	159
498	20240719	121100	737231820	8930	8920	8930	8920	298
499	20240719	121000	734572710	8930	8930	8930	8930	2
500	20240719	120900	734554850	8930	8930	8930	8930	1
501	20240719	120800	734545920	8920	8920	8920	8920	7
502	20240719	120700	734483480	8920	8920	8920	8920	0
503	20240719	120600	734483480	8920	8930	8930	8920	4
504	20240719	120500	734447790	8920	8920	8920	8920	81
505	20240719	120400	733725270	8920	8920	8920	8920	260
506	20240719	120300	731406070	8920	8920	8920	8920	40
507	20240719	120200	731049270	8920	8920	8920	8920	70
508	20240719	120100	730424870	8920	8900	8920	8900	317
509	20240719	120000	727603530	8900	8910	8910	8900	56
510	20240719	115900	727104630	8910	8910	8910	8910	120
511	20240719	115800	726035430	8910	8910	8910	8910	33
512	20240719	115700	725741400	8910	8910	8910	8910	20
513	20240719	115600	725563200	8910	8910	8910	8910	0
514	20240719	115500	725563200	8910	8920	8920	8910	2
515	20240719	115400	725545370	8910	8930	8930	8910	175
516	20240719	115300	723986090	8910	8910	8910	8910	15
517	20240719	115200	723852440	8910	8910	8910	8910	0
518	20240719	115100	723852440	8910	8910	8910	8910	0
519	20240719	115000	723852440	8910	8910	8910	8910	0
520	20240719	114900	723852440	8910	8910	8910	8910	0
521	20240719	114800	723852440	8910	8910	8910	8910	0
522	20240719	114700	723852440	8910	8910	8910	8910	139
523	20240719	114600	722613950	8910	8910	8910	8910	1
524	20240719	114500	722605040	8900	8910	8910	8900	51
525	20240719	114400	722150640	8910	8910	8910	8910	23
526	20240719	114300	721945710	8900	8900	8900	8900	15
527	20240719	114200	721812210	8910	8910	8910	8910	11
528	20240719	114100	721714200	8910	8910	8910	8910	8
529	20240719	114000	721642920	8890	8890	8890	8890	0
530	20240719	113900	721642920	8890	8890	8890	8890	0
531	20240719	113800	721642920	8890	8890	8890	8890	0
532	20240719	113700	721642920	8890	8890	8890	8890	0
533	20240719	113600	721642920	8890	8890	8890	8890	143
534	20240719	113500	720371650	8890	8890	8890	8890	120
535	20240719	113400	719304850	8880	8890	8890	8880	53
536	20240719	113300	718834100	8890	8890	8890	8890	0
537	20240719	113200	718834100	8890	8890	8890	8890	504
538	20240719	113100	714353540	8890	8890	8890	8890	0
539	20240719	113000	714353540	8890	8890	8890	8890	0
540	20240719	112900	714353540	8890	8890	8890	8890	0
541	20240719	112800	714353540	8890	8890	8890	8890	446
542	20240719	112700	710388600	8890	8890	8890	8890	0
543	20240719	112600	710388600	8890	8890	8890	8890	0
544	20240719	112500	710388600	8890	8890	8890	8890	0
545	20240719	112400	710388600	8890	8890	8890	8890	0
546	20240719	112300	710388600	8890	8890	8890	8890	0
547	20240719	112200	710388600	8890	8900	8900	8890	530
548	20240719	112100	705676760	8900	8900	8900	8900	16
549	20240719	112000	705534360	8900	8900	8900	8900	0
550	20240719	111900	705534360	8900	8900	8900	8900	1
551	20240719	111800	705525460	8900	8900	8900	8900	33
552	20240719	111700	705231760	8900	8900	8900	8900	653
553	20240719	111600	699420060	8910	8910	8910	8910	10
554	20240719	111500	699330960	8910	8900	8910	8900	354
555	20240719	111400	696180310	8900	8910	8910	8900	32
556	20240719	111300	695895410	8910	8920	8920	8910	564
557	20240719	111200	690870160	8920	8920	8920	8920	1
558	20240719	111100	690861240	8920	8920	8920	8920	57
559	20240719	111000	690352800	8920	8920	8920	8920	231
560	20240719	110900	688292280	8920	8920	8920	8920	0
561	20240719	110800	688292280	8920	8930	8930	8920	74
562	20240719	110700	687632180	8930	8930	8930	8930	276
563	20240719	110600	685167500	8940	8940	8940	8940	5
564	20240719	110500	685122800	8940	8940	8940	8940	0
565	20240719	110400	685122800	8940	8940	8940	8940	194
566	20240719	110300	683388440	8960	8960	8960	8960	3
567	20240719	110200	683361560	8960	8960	8960	8960	3
568	20240719	110100	683334680	8960	8980	8980	8950	288
569	20240719	110000	680752790	8960	8940	8960	8940	845
570	20240719	105900	673186590	8940	8950	8950	8940	312
571	20240719	105800	670397210	8960	8960	8960	8960	0
572	20240719	105700	670397210	8960	8980	8980	8950	679
573	20240719	105600	664319540	8960	8980	8980	8960	1141
574	20240719	105500	654081470	8970	8930	8970	8930	1338
575	20240719	105400	642101030	8940	8950	8960	8940	814
576	20240719	105300	634817490	8950	8900	8950	8900	2827
577	20240719	105200	609594350	8890	8890	8890	8890	1500
578	20240719	105100	596259350	8890	8890	8890	8890	0
579	20240719	105000	596259350	8890	8890	8890	8890	0
580	20240719	104900	596259350	8890	8880	8890	8880	394
581	20240719	104800	592758130	8880	8890	8890	8880	93
582	20240719	104700	591932240	8890	8880	8890	8880	301
583	20240719	104600	589257680	8880	8880	8880	8880	101
584	20240719	104500	588360800	8880	8880	8880	8870	691
585	20240719	104400	582224790	8880	8880	8880	8880	8
586	20240719	104300	582153750	8880	8880	8880	8880	195
587	20240719	104200	580422150	8880	8880	8880	8880	30
588	20240719	104100	580155750	8880	8880	8880	8880	2
589	20240719	104000	580137990	8890	8890	8890	8890	120
590	20240719	103900	579071190	8890	8880	8890	8880	398
591	20240719	103800	575536250	8880	8880	8880	8880	23
592	20240719	103700	575332010	8870	8870	8870	8870	463
593	20240719	103600	571225200	8870	8880	8880	8870	7218
594	20240719	103500	507164730	8890	8890	8890	8890	4
595	20240719	103400	507129170	8890	8890	8890	8890	0
596	20240719	103300	507129170	8890	8890	8890	8890	50
597	20240719	103200	506684670	8890	8900	8900	8890	11
598	20240719	103100	506586870	8880	8880	8880	8880	845
599	20240719	103000	499083270	8900	8900	8900	8890	35
600	20240719	102900	498772100	8890	8890	8900	8890	390
601	20240719	102800	495303810	8890	8890	8890	8890	13
602	20240719	102700	495188240	8890	8900	8900	8890	1093
603	20240719	102600	485470600	8890	8890	8890	8890	300
604	20240719	102500	482803600	8890	8900	8900	8890	113
605	20240719	102400	481797910	8900	8900	8900	8900	23
606	20240719	102300	481593210	8900	8890	8900	8890	407
607	20240719	102200	477971980	8890	8890	8890	8890	50
608	20240719	102100	477527480	8890	8890	8890	8890	7
609	20240719	102000	477465250	8890	8890	8890	8890	222
610	20240719	101900	475491670	8890	8900	8900	8890	84
611	20240719	101800	474744410	8880	8890	8900	8880	408
612	20240719	101700	471117500	8900	8900	8900	8900	121
613	20240719	101600	470040600	8900	8900	8900	8890	1235
614	20240719	101500	459050280	8900	8890	8900	8880	302
615	20240719	101400	456365650	8890	8900	8900	8890	120
616	20240719	101300	455298150	8900	8900	8900	8900	382
617	20240719	101200	451898350	8900	8910	8910	8890	220
618	20240719	101100	449940200	8900	8910	8910	8900	33
619	20240719	101000	449646470	8930	8930	8930	8930	0
620	20240719	100900	449646470	8930	8930	8930	8930	1
621	20240719	100800	449637540	8930	8930	8930	8930	263
622	20240719	100700	447288950	8930	8930	8930	8930	0
623	20240719	100600	447288950	8930	8930	8930	8930	20
624	20240719	100500	447110350	8930	8930	8930	8930	23
625	20240719	100400	446904960	8930	8930	8930	8920	3
626	20240719	100300	446878180	8930	8940	8940	8930	112
627	20240719	100200	445878010	8940	8920	8940	8860	20612
628	20240719	100100	262716740	8920	8920	8920	8920	0
629	20240719	100000	262716740	8920	8920	8920	8920	731
630	20240719	095900	256196220	8910	8920	8920	8910	254
631	20240719	095800	253931970	8920	8920	8920	8910	555
632	20240719	095700	248984070	8910	8920	8920	8910	171
633	20240719	095600	247458850	8920	8930	8930	8920	794
634	20240719	095500	240376290	8930	8930	8930	8930	186
635	20240719	095400	238715310	8930	8920	8930	8920	350
636	20240719	095300	235591810	8930	8930	8930	8930	1
637	20240719	095200	235582880	8920	8920	8920	8920	0
638	20240719	095100	235582880	8920	8930	8930	8920	1161
639	20240719	095000	225226150	8930	8930	8930	8930	402
640	20240719	094900	221636290	8930	8940	8940	8930	1311
641	20240719	094800	209928960	8930	8940	8940	8930	174
642	20240719	094700	208373790	8940	8940	8940	8940	6
643	20240719	094600	208320150	8940	8940	8940	8940	5
644	20240719	094500	208275450	8940	8940	8940	8940	0
645	20240719	094400	208275450	8940	8940	8940	8940	1
646	20240719	094300	208266510	8950	8930	8950	8930	261
647	20240719	094200	205935160	8950	8930	8950	8930	561
648	20240719	094100	200925410	8930	8940	8940	8930	608
649	20240719	094000	195489970	8940	8940	8940	8940	1423
650	20240719	093900	182768350	8950	8950	8950	8950	223
651	20240719	093800	180772500	8970	8970	8970	8970	11
652	20240719	093700	180673830	8960	8970	8970	8960	8
653	20240719	093600	180602130	8970	8940	8970	8940	82
654	20240719	093500	179869020	8940	8940	8940	8940	509
655	20240719	093400	175318560	8940	8940	8940	8940	43
656	20240719	093300	174934140	8940	8940	8940	8940	0
657	20240719	093200	174934140	8940	8950	8950	8940	4
658	20240719	093100	174898370	8950	8950	8950	8950	1
659	20240719	093000	174889420	8970	8970	8970	8970	360
660	20240719	092900	171660220	8930	8970	8970	8930	100
661	20240719	092800	170767180	8940	8940	8940	8940	93
662	20240719	092700	169935760	8940	8940	8940	8940	1
663	20240719	092600	169926820	8930	8930	8930	8930	0
664	20240719	092500	169926820	8930	8950	8950	8930	515
665	20240719	092400	165325370	8950	8950	8950	8950	57
666	20240719	092300	164815220	8970	8970	8970	8970	69
667	20240719	092200	164196290	8970	8970	8970	8970	3
668	20240719	092100	164169380	8970	8980	8980	8970	9
669	20240719	092000	164088590	8940	8940	8940	8940	0
670	20240719	091900	164088590	8940	8950	8960	8940	887
671	20240719	091800	156146730	8960	8960	8960	8960	0
672	20240719	091700	156146730	8960	8930	8960	8930	1609
673	20240719	091600	141752340	8930	8930	8930	8930	0
674	20240719	091500	141752340	8930	8940	8940	8930	15
675	20240719	091400	141618340	8920	8920	8930	8920	301
676	20240719	091300	138933340	8940	8920	8940	8920	5
677	20240719	091200	138888720	8910	8940	8940	8910	4145
678	20240719	091100	101943940	8950	8950	8950	8950	9
679	20240719	091000	101863390	8920	8920	8920	8920	0
680	20240719	090900	101863390	8920	8940	8940	8920	3473
681	20240719	090800	70860700	8930	8930	8930	8930	0
682	20240719	090700	70860700	8930	8950	8950	8930	2000
683	20240719	090600	52998190	8950	8960	8960	8950	944
684	20240719	090500	44548620	8950	8950	8950	8950	0
685	20240719	090400	44548620	8950	8960	8960	8950	279
686	20240719	090300	42049860	8970	8960	8970	8960	120
687	20240719	090200	40973470	8970	8950	8970	8930	624
688	20240719	090100	35390770	8990	8990	8990	8990	0
689	20240719	090000	35390770	8990	8930	9000	8930	3952