KissMeData/210980/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	203300	488008410	9830	9830	9830	9830	1637
3	20240719	203200	488008410	9830	9830	9830	9830	0
4	20240719	203100	488008410	9830	9830	9830	9830	0
5	20240719	203000	488008410	9830	9830	9830	9830	0
6	20240719	202900	488008410	9830	9830	9830	9830	0
7	20240719	202800	488008410	9830	9830	9830	9830	0
8	20240719	202700	488008410	9830	9830	9830	9830	0
9	20240719	202600	488008410	9830	9830	9830	9830	0
10	20240719	202500	488008410	9830	9830	9830	9830	0
11	20240719	202400	488008410	9830	9830	9830	9830	0
12	20240719	202300	488008410	9830	9830	9830	9830	0
13	20240719	202200	488008410	9830	9830	9830	9830	0
14	20240719	202100	488008410	9830	9830	9830	9830	0
15	20240719	202000	488008410	9830	9830	9830	9830	0
16	20240719	201900	488008410	9830	9830	9830	9830	0
17	20240719	201800	488008410	9830	9830	9830	9830	0
18	20240719	201700	488008410	9830	9830	9830	9830	0
19	20240719	201600	488008410	9830	9830	9830	9830	0
20	20240719	201500	488008410	9830	9830	9830	9830	0
21	20240719	201400	488008410	9830	9830	9830	9830	0
22	20240719	201300	488008410	9830	9830	9830	9830	0
23	20240719	201200	488008410	9830	9830	9830	9830	0
24	20240719	201100	488008410	9830	9830	9830	9830	0
25	20240719	201000	488008410	9830	9830	9830	9830	0
26	20240719	200900	488008410	9830	9830	9830	9830	0
27	20240719	200800	488008410	9830	9830	9830	9830	0
28	20240719	200700	488008410	9830	9830	9830	9830	0
29	20240719	200600	488008410	9830	9830	9830	9830	0
30	20240719	200500	488008410	9830	9830	9830	9830	0
31	20240719	200400	488008410	9830	9830	9830	9830	0
32	20240719	200300	488008410	9830	9830	9830	9830	1637
33	20240719	200200	488008410	9830	9830	9830	9830	0
34	20240719	200100	488008410	9830	9830	9830	9830	0
35	20240719	200000	488008410	9830	9830	9830	9830	0
36	20240719	195900	488008410	9830	9830	9830	9830	0
37	20240719	195800	488008410	9830	9830	9830	9830	0
38	20240719	195700	488008410	9830	9830	9830	9830	0
39	20240719	195600	488008410	9830	9830	9830	9830	0
40	20240719	195500	488008410	9830	9830	9830	9830	0
41	20240719	195400	488008410	9830	9830	9830	9830	0
42	20240719	195300	488008410	9830	9830	9830	9830	0
43	20240719	195200	488008410	9830	9830	9830	9830	0
44	20240719	195100	488008410	9830	9830	9830	9830	0
45	20240719	195000	488008410	9830	9830	9830	9830	0
46	20240719	194900	488008410	9830	9830	9830	9830	0
47	20240719	194800	488008410	9830	9830	9830	9830	0
48	20240719	194700	488008410	9830	9830	9830	9830	0
49	20240719	194600	488008410	9830	9830	9830	9830	0
50	20240719	194500	488008410	9830	9830	9830	9830	0
51	20240719	194400	488008410	9830	9830	9830	9830	0
52	20240719	194300	488008410	9830	9830	9830	9830	0
53	20240719	194200	488008410	9830	9830	9830	9830	0
54	20240719	194100	488008410	9830	9830	9830	9830	0
55	20240719	194000	488008410	9830	9830	9830	9830	0
56	20240719	193900	488008410	9830	9830	9830	9830	0
57	20240719	193800	488008410	9830	9830	9830	9830	0
58	20240719	193700	488008410	9830	9830	9830	9830	0
59	20240719	193600	488008410	9830	9830	9830	9830	0
60	20240719	193500	488008410	9830	9830	9830	9830	0
61	20240719	193400	488008410	9830	9830	9830	9830	0
62	20240719	193300	488008410	9830	9830	9830	9830	1637
63	20240719	193200	488008410	9830	9830	9830	9830	0
64	20240719	193100	488008410	9830	9830	9830	9830	0
65	20240719	193000	488008410	9830	9830	9830	9830	0
66	20240719	192900	488008410	9830	9830	9830	9830	0
67	20240719	192800	488008410	9830	9830	9830	9830	0
68	20240719	192700	488008410	9830	9830	9830	9830	0
69	20240719	192600	488008410	9830	9830	9830	9830	0
70	20240719	192500	488008410	9830	9830	9830	9830	0
71	20240719	192400	488008410	9830	9830	9830	9830	0
72	20240719	192300	488008410	9830	9830	9830	9830	0
73	20240719	192200	488008410	9830	9830	9830	9830	0
74	20240719	192100	488008410	9830	9830	9830	9830	0
75	20240719	192000	488008410	9830	9830	9830	9830	0
76	20240719	191900	488008410	9830	9830	9830	9830	0
77	20240719	191800	488008410	9830	9830	9830	9830	0
78	20240719	191700	488008410	9830	9830	9830	9830	0
79	20240719	191600	488008410	9830	9830	9830	9830	0
80	20240719	191500	488008410	9830	9830	9830	9830	0
81	20240719	191400	488008410	9830	9830	9830	9830	0
82	20240719	191300	488008410	9830	9830	9830	9830	0
83	20240719	191200	488008410	9830	9830	9830	9830	0
84	20240719	191100	488008410	9830	9830	9830	9830	0
85	20240719	191000	488008410	9830	9830	9830	9830	0
86	20240719	190900	488008410	9830	9830	9830	9830	0
87	20240719	190800	488008410	9830	9830	9830	9830	0
88	20240719	190700	488008410	9830	9830	9830	9830	0
89	20240719	190600	488008410	9830	9830	9830	9830	0
90	20240719	190500	488008410	9830	9830	9830	9830	0
91	20240719	190400	488008410	9830	9830	9830	9830	0
92	20240719	190300	488008410	9830	9830	9830	9830	1637
93	20240719	190200	488008410	9830	9830	9830	9830	0
94	20240719	190100	488008410	9830	9830	9830	9830	0
95	20240719	190000	488008410	9830	9830	9830	9830	0
96	20240719	185900	488008410	9830	9830	9830	9830	0
97	20240719	185800	488008410	9830	9830	9830	9830	0
98	20240719	185700	488008410	9830	9830	9830	9830	0
99	20240719	185600	488008410	9830	9830	9830	9830	0
100	20240719	185500	488008410	9830	9830	9830	9830	0
101	20240719	185400	488008410	9830	9830	9830	9830	0
102	20240719	185300	488008410	9830	9830	9830	9830	0
103	20240719	185200	488008410	9830	9830	9830	9830	0
104	20240719	185100	488008410	9830	9830	9830	9830	0
105	20240719	185000	488008410	9830	9830	9830	9830	0
106	20240719	184900	488008410	9830	9830	9830	9830	0
107	20240719	184800	488008410	9830	9830	9830	9830	0
108	20240719	184700	488008410	9830	9830	9830	9830	0
109	20240719	184600	488008410	9830	9830	9830	9830	0
110	20240719	184500	488008410	9830	9830	9830	9830	0
111	20240719	184400	488008410	9830	9830	9830	9830	0
112	20240719	184300	488008410	9830	9830	9830	9830	0
113	20240719	184200	488008410	9830	9830	9830	9830	0
114	20240719	184100	488008410	9830	9830	9830	9830	0
115	20240719	184000	488008410	9830	9830	9830	9830	0
116	20240719	183900	488008410	9830	9830	9830	9830	0
117	20240719	183800	488008410	9830	9830	9830	9830	0
118	20240719	183700	488008410	9830	9830	9830	9830	0
119	20240719	183600	488008410	9830	9830	9830	9830	0
120	20240719	183500	488008410	9830	9830	9830	9830	0
121	20240719	183400	488008410	9830	9830	9830	9830	0
122	20240719	183300	488008410	9830	9830	9830	9830	1637
123	20240719	183200	488008410	9830	9830	9830	9830	0
124	20240719	183100	488008410	9830	9830	9830	9830	0
125	20240719	183000	488008410	9830	9830	9830	9830	0
126	20240719	182900	488008410	9830	9830	9830	9830	0
127	20240719	182800	488008410	9830	9830	9830	9830	0
128	20240719	182700	488008410	9830	9830	9830	9830	0
129	20240719	182600	488008410	9830	9830	9830	9830	0
130	20240719	182500	488008410	9830	9830	9830	9830	0
131	20240719	182400	488008410	9830	9830	9830	9830	0
132	20240719	182300	488008410	9830	9830	9830	9830	0
133	20240719	182200	488008410	9830	9830	9830	9830	0
134	20240719	182100	488008410	9830	9830	9830	9830	0
135	20240719	182000	488008410	9830	9830	9830	9830	0
136	20240719	181900	488008410	9830	9830	9830	9830	0
137	20240719	181800	488008410	9830	9830	9830	9830	0
138	20240719	181700	488008410	9830	9830	9830	9830	0
139	20240719	181600	488008410	9830	9830	9830	9830	0
140	20240719	181500	488008410	9830	9830	9830	9830	0
141	20240719	181400	488008410	9830	9830	9830	9830	0
142	20240719	181300	488008410	9830	9830	9830	9830	0
143	20240719	181200	488008410	9830	9830	9830	9830	0
144	20240719	181100	488008410	9830	9830	9830	9830	0
145	20240719	181000	488008410	9830	9830	9830	9830	0
146	20240719	180900	488008410	9830	9830	9830	9830	0
147	20240719	180800	488008410	9830	9830	9830	9830	0
148	20240719	180700	488008410	9830	9830	9830	9830	0
149	20240719	180600	488008410	9830	9830	9830	9830	0
150	20240719	180500	488008410	9830	9830	9830	9830	0
151	20240719	180400	488008410	9830	9830	9830	9830	0
152	20240719	180300	488008410	9830	9830	9830	9830	1637
153	20240719	180200	488008410	9830	9830	9830	9830	0
154	20240719	180100	488008410	9830	9830	9830	9830	0
155	20240719	180000	488008410	9830	9830	9830	9830	0
156	20240719	175900	488008410	9830	9830	9830	9830	0
157	20240719	175800	488008410	9830	9830	9830	9830	0
158	20240719	175700	488008410	9830	9830	9830	9830	0
159	20240719	175600	488008410	9830	9830	9830	9830	0
160	20240719	175500	488008410	9830	9830	9830	9830	0
161	20240719	175400	488008410	9830	9830	9830	9830	0
162	20240719	175300	488008410	9830	9830	9830	9830	0
163	20240719	175200	488008410	9830	9830	9830	9830	0
164	20240719	175100	488008410	9830	9830	9830	9830	0
165	20240719	175000	488008410	9830	9830	9830	9830	0
166	20240719	174900	488008410	9830	9830	9830	9830	0
167	20240719	174800	488008410	9830	9830	9830	9830	0
168	20240719	174700	488008410	9830	9830	9830	9830	0
169	20240719	174600	488008410	9830	9830	9830	9830	0
170	20240719	174500	488008410	9830	9830	9830	9830	0
171	20240719	174400	488008410	9830	9830	9830	9830	0
172	20240719	174300	488008410	9830	9830	9830	9830	0
173	20240719	174200	488008410	9830	9830	9830	9830	0
174	20240719	174100	488008410	9830	9830	9830	9830	0
175	20240719	174000	488008410	9830	9830	9830	9830	0
176	20240719	173900	488008410	9830	9830	9830	9830	0
177	20240719	173800	488008410	9830	9830	9830	9830	0
178	20240719	173700	488008410	9830	9830	9830	9830	0
179	20240719	173600	488008410	9830	9830	9830	9830	0
180	20240719	173500	488008410	9830	9830	9830	9830	0
181	20240719	173400	488008410	9830	9830	9830	9830	0
182	20240719	173300	488008410	9830	9830	9830	9830	1637
183	20240719	173200	488008410	9830	9830	9830	9830	0
184	20240719	173100	488008410	9830	9830	9830	9830	0
185	20240719	173000	488008410	9830	9830	9830	9830	0
186	20240719	172900	488008410	9830	9830	9830	9830	0
187	20240719	172800	488008410	9830	9830	9830	9830	0
188	20240719	172700	488008410	9830	9830	9830	9830	0
189	20240719	172600	488008410	9830	9830	9830	9830	0
190	20240719	172500	488008410	9830	9830	9830	9830	0
191	20240719	172400	488008410	9830	9830	9830	9830	0
192	20240719	172300	488008410	9830	9830	9830	9830	0
193	20240719	172200	488008410	9830	9830	9830	9830	0
194	20240719	172100	488008410	9830	9830	9830	9830	0
195	20240719	172000	488008410	9830	9830	9830	9830	0
196	20240719	171900	488008410	9830	9830	9830	9830	0
197	20240719	171800	488008410	9830	9830	9830	9830	0
198	20240719	171700	488008410	9830	9830	9830	9830	0
199	20240719	171600	488008410	9830	9830	9830	9830	0
200	20240719	171500	488008410	9830	9830	9830	9830	0
201	20240719	171400	488008410	9830	9830	9830	9830	0
202	20240719	171300	488008410	9830	9830	9830	9830	0
203	20240719	171200	488008410	9830	9830	9830	9830	0
204	20240719	171100	488008410	9830	9830	9830	9830	0
205	20240719	171000	488008410	9830	9830	9830	9830	0
206	20240719	170900	488008410	9830	9830	9830	9830	0
207	20240719	170800	488008410	9830	9830	9830	9830	0
208	20240719	170700	488008410	9830	9830	9830	9830	0
209	20240719	170600	488008410	9830	9830	9830	9830	0
210	20240719	170500	488008410	9830	9830	9830	9830	0
211	20240719	170400	488008410	9830	9830	9830	9830	0
212	20240719	170300	488008410	9830	9830	9830	9830	1637
213	20240719	170200	488008410	9830	9830	9830	9830	0
214	20240719	170100	488008410	9830	9830	9830	9830	0
215	20240719	170000	488008410	9830	9830	9830	9830	0
216	20240719	165900	488008410	9830	9830	9830	9830	0
217	20240719	165800	488008410	9830	9830	9830	9830	0
218	20240719	165700	488008410	9830	9830	9830	9830	0
219	20240719	165600	488008410	9830	9830	9830	9830	0
220	20240719	165500	488008410	9830	9830	9830	9830	0
221	20240719	165400	488008410	9830	9830	9830	9830	0
222	20240719	165300	488008410	9830	9830	9830	9830	0
223	20240719	165200	488008410	9830	9830	9830	9830	0
224	20240719	165100	488008410	9830	9830	9830	9830	0
225	20240719	165000	488008410	9830	9830	9830	9830	0
226	20240719	164900	488008410	9830	9830	9830	9830	0
227	20240719	164800	488008410	9830	9830	9830	9830	0
228	20240719	164700	488008410	9830	9830	9830	9830	0
229	20240719	164600	488008410	9830	9830	9830	9830	0
230	20240719	164500	488008410	9830	9830	9830	9830	0
231	20240719	164400	488008410	9830	9830	9830	9830	0
232	20240719	164300	488008410	9830	9830	9830	9830	0
233	20240719	164200	488008410	9830	9830	9830	9830	0
234	20240719	164100	488008410	9830	9830	9830	9830	0
235	20240719	164000	488008410	9830	9830	9830	9830	0
236	20240719	163900	488008410	9830	9830	9830	9830	0
237	20240719	163800	488008410	9830	9830	9830	9830	0
238	20240719	163700	488008410	9830	9830	9830	9830	0
239	20240719	163600	488008410	9830	9830	9830	9830	0
240	20240719	163500	488008410	9830	9830	9830	9830	0
241	20240719	163400	488008410	9830	9830	9830	9830	0
242	20240719	163300	488008410	9830	9830	9830	9830	1637
243	20240719	163200	488008410	9830	9830	9830	9830	0
244	20240719	163100	488008410	9830	9830	9830	9830	0
245	20240719	163000	488008410	9830	9830	9830	9830	0
246	20240719	162900	488008410	9830	9830	9830	9830	0
247	20240719	162800	488008410	9830	9830	9830	9830	0
248	20240719	162700	488008410	9830	9830	9830	9830	0
249	20240719	162600	488008410	9830	9830	9830	9830	0
250	20240719	162500	488008410	9830	9830	9830	9830	0
251	20240719	162400	488008410	9830	9830	9830	9830	0
252	20240719	162300	488008410	9830	9830	9830	9830	0
253	20240719	162200	488008410	9830	9830	9830	9830	0
254	20240719	162100	488008410	9830	9830	9830	9830	0
255	20240719	162000	488008410	9830	9830	9830	9830	0
256	20240719	161900	488008410	9830	9830	9830	9830	0
257	20240719	161800	488008410	9830	9830	9830	9830	0
258	20240719	161700	488008410	9830	9830	9830	9830	0
259	20240719	161600	488008410	9830	9830	9830	9830	0
260	20240719	161500	488008410	9830	9830	9830	9830	0
261	20240719	161400	488008410	9830	9830	9830	9830	0
262	20240719	161300	488008410	9830	9830	9830	9830	0
263	20240719	161200	488008410	9830	9830	9830	9830	0
264	20240719	161100	488008410	9830	9830	9830	9830	0
265	20240719	161000	488008410	9830	9830	9830	9830	0
266	20240719	160900	488008410	9830	9830	9830	9830	0
267	20240719	160800	488008410	9830	9830	9830	9830	0
268	20240719	160700	488008410	9830	9830	9830	9830	0
269	20240719	160600	488008410	9830	9830	9830	9830	0
270	20240719	160500	488008410	9830	9830	9830	9830	0
271	20240719	160400	488008410	9830	9830	9830	9830	0
272	20240719	160300	488008410	9830	9830	9830	9830	1637
273	20240719	160200	488008410	9830	9830	9830	9830	0
274	20240719	160100	488008410	9830	9830	9830	9830	0
275	20240719	160000	488008410	9830	9830	9830	9830	0
276	20240719	155900	488008410	9830	9830	9830	9830	0
277	20240719	155800	488008410	9830	9830	9830	9830	0
278	20240719	155700	488008410	9830	9830	9830	9830	0
279	20240719	155600	488008410	9830	9830	9830	9830	0
280	20240719	155500	488008410	9830	9830	9830	9830	0
281	20240719	155400	488008410	9830	9830	9830	9830	0
282	20240719	155300	488008410	9830	9830	9830	9830	0
283	20240719	155200	488008410	9830	9830	9830	9830	0
284	20240719	155100	488008410	9830	9830	9830	9830	0
285	20240719	155000	488008410	9830	9830	9830	9830	0
286	20240719	154900	488008410	9830	9830	9830	9830	0
287	20240719	154800	488008410	9830	9830	9830	9830	0
288	20240719	154700	488008410	9830	9830	9830	9830	0
289	20240719	154600	488008410	9830	9830	9830	9830	0
290	20240719	154500	488008410	9830	9830	9830	9830	0
291	20240719	154400	488008410	9830	9830	9830	9830	0
292	20240719	154300	488008410	9830	9830	9830	9830	0
293	20240719	154200	488008410	9830	9830	9830	9830	0
294	20240719	154100	488008410	9830	9830	9830	9830	0
295	20240719	154000	488008410	9830	9830	9830	9830	0
296	20240719	153900	488008410	9830	9830	9830	9830	0
297	20240719	153800	488008410	9830	9830	9830	9830	0
298	20240719	153700	488008410	9830	9830	9830	9830	0
299	20240719	153600	488008410	9830	9830	9830	9830	0
300	20240719	153500	488008410	9830	9830	9830	9830	0
301	20240719	153400	488008410	9830	9830	9830	9830	0
302	20240719	153300	488008410	9830	9830	9830	9830	1637
303	20240719	153200	488008410	9830	9830	9830	9830	0
304	20240719	153100	488008410	9830	9830	9830	9830	0
305	20240719	153000	488008410	9830	9830	9830	9830	1637
306	20240719	152900	471916700	9860	9860	9860	9860	0
307	20240719	152800	471916700	9860	9860	9860	9860	0
308	20240719	152700	471916700	9860	9860	9860	9860	0
309	20240719	152600	471916700	9860	9860	9860	9860	0
310	20240719	152500	471916700	9860	9860	9860	9860	0
311	20240719	152400	471916700	9860	9860	9860	9860	0
312	20240719	152300	471916700	9860	9860	9860	9860	0
313	20240719	152200	471916700	9860	9860	9860	9860	0
314	20240719	152100	471916700	9860	9860	9860	9860	0
315	20240719	152000	471916700	9860	9860	9860	9860	0
316	20240719	151900	471916700	9860	9860	9860	9860	152
317	20240719	151800	470417980	9880	9870	9880	9870	336
318	20240719	151700	467101440	9850	9850	9850	9850	6
319	20240719	151600	467042340	9870	9870	9870	9870	1
320	20240719	151500	467032470	9850	9870	9870	9840	121
321	20240719	151400	465841500	9880	9880	9880	9880	0
322	20240719	151300	465841500	9880	9880	9880	9880	1
323	20240719	151200	465831620	9880	9870	9880	9870	201
324	20240719	151100	463847740	9830	9890	9890	9820	5049
325	20240719	151000	414192950	9870	9860	9870	9860	5
326	20240719	150900	414143640	9890	9890	9890	9890	1
327	20240719	150800	414133750	9890	9890	9890	9890	207
328	20240719	150700	412086520	9860	9890	9890	9860	101
329	20240719	150600	411090330	9890	9890	9890	9890	1
330	20240719	150500	411080440	9890	9890	9890	9890	1
331	20240719	150400	411070550	9890	9890	9890	9890	1
332	20240719	150300	411060660	9850	9860	9860	9850	316
333	20240719	150200	407945060	9860	9860	9860	9860	0
334	20240719	150100	407945060	9860	9870	9870	9860	180
335	20240719	150000	406170070	9870	9890	9890	9870	62
336	20240719	145900	405557930	9860	9860	9860	9860	0
337	20240719	145800	405557930	9860	9860	9860	9860	0
338	20240719	145700	405557930	9860	9860	9860	9860	0
339	20240719	145600	405557930	9860	9860	9860	9860	0
340	20240719	145500	405557930	9860	9860	9860	9860	1
341	20240719	145400	405548070	9860	9860	9860	9860	18
342	20240719	145300	405370590	9860	9880	9890	9860	1029
343	20240719	145200	395195910	9850	9850	9850	9850	0
344	20240719	145100	395195910	9850	9850	9850	9850	0
345	20240719	145000	395195910	9850	9870	9870	9850	106
346	20240719	144900	394151020	9880	9880	9880	9880	4
347	20240719	144800	394111500	9880	9880	9880	9880	0
348	20240719	144700	394111500	9880	9870	9880	9860	1101
349	20240719	144600	383236300	9860	9860	9860	9860	74
350	20240719	144500	382506660	9850	9850	9850	9850	6
351	20240719	144400	382447560	9850	9850	9850	9850	0
352	20240719	144300	382447560	9850	9850	9850	9850	0
353	20240719	144200	382447560	9850	9850	9850	9850	1
354	20240719	144100	382437710	9850	9850	9850	9850	1
355	20240719	144000	382427860	9850	9860	9860	9850	214
356	20240719	143900	380319930	9870	9870	9870	9870	2
357	20240719	143800	380300190	9870	9870	9870	9870	749
358	20240719	143700	372907560	9860	9860	9860	9860	456
359	20240719	143600	368411400	9850	9850	9850	9850	0
360	20240719	143500	368411400	9850	9850	9850	9850	0
361	20240719	143400	368411400	9850	9850	9850	9850	0
362	20240719	143300	368411400	9850	9850	9850	9850	10
363	20240719	143200	368312900	9850	9850	9850	9850	0
364	20240719	143100	368312900	9850	9850	9850	9850	0
365	20240719	143000	368312900	9850	9850	9850	9850	0
366	20240719	142900	368312900	9850	9840	9850	9840	102
367	20240719	142800	367308210	9840	9840	9840	9840	0
368	20240719	142700	367308210	9840	9840	9840	9840	3
369	20240719	142600	367278690	9850	9850	9850	9850	1
370	20240719	142500	367268840	9850	9850	9850	9850	1
371	20240719	142400	367258990	9850	9850	9850	9850	0
372	20240719	142300	367258990	9850	9850	9850	9850	0
373	20240719	142200	367258990	9850	9850	9850	9850	0
374	20240719	142100	367258990	9850	9850	9850	9850	3
375	20240719	142000	367229440	9860	9860	9860	9860	0
376	20240719	141900	367229440	9860	9860	9860	9860	7
377	20240719	141800	367160420	9850	9850	9850	9850	11
378	20240719	141700	367052070	9850	9830	9850	9820	193
379	20240719	141600	365155740	9840	9840	9840	9840	0
380	20240719	141500	365155740	9840	9840	9840	9840	48
381	20240719	141400	364683420	9840	9840	9840	9840	0
382	20240719	141300	364683420	9840	9840	9840	9840	0
383	20240719	141200	364683420	9840	9840	9840	9840	0
384	20240719	141100	364683420	9840	9840	9840	9840	1
385	20240719	141000	364673580	9840	9840	9840	9840	34
386	20240719	140900	364339020	9840	9840	9840	9840	0
387	20240719	140800	364339020	9840	9840	9840	9840	5
388	20240719	140700	364289820	9850	9850	9850	9850	67
389	20240719	140600	363629870	9820	9820	9820	9820	0
390	20240719	140500	363629870	9820	9850	9850	9820	7
391	20240719	140400	363561070	9820	9820	9820	9820	0
392	20240719	140300	363561070	9820	9820	9820	9820	0
393	20240719	140200	363561070	9820	9820	9820	9820	0
394	20240719	140100	363561070	9820	9820	9820	9820	0
395	20240719	140000	363561070	9820	9820	9820	9820	1
396	20240719	135900	363551250	9820	9820	9820	9820	0
397	20240719	135800	363551250	9820	9840	9840	9820	521
398	20240719	135700	358424730	9860	9830	9860	9830	310
399	20240719	135600	355370000	9830	9830	9830	9830	76
400	20240719	135500	354622920	9830	9830	9830	9830	0
401	20240719	135400	354622920	9830	9830	9830	9830	0
402	20240719	135300	354622920	9830	9830	9830	9830	50
403	20240719	135200	354131420	9830	9830	9830	9830	0
404	20240719	135100	354131420	9830	9830	9830	9830	0
405	20240719	135000	354131420	9830	9830	9830	9830	0
406	20240719	134900	354131420	9830	9830	9830	9830	0
407	20240719	134800	354131420	9830	9830	9830	9830	0
408	20240719	134700	354131420	9830	9830	9830	9830	0
409	20240719	134600	354131420	9830	9830	9830	9830	0
410	20240719	134500	354131420	9830	9830	9830	9830	0
411	20240719	134400	354131420	9830	9830	9830	9830	0
412	20240719	134300	354131420	9830	9830	9830	9830	1
413	20240719	134200	354121590	9820	9820	9820	9820	0
414	20240719	134100	354121590	9820	9830	9830	9820	14
415	20240719	134000	353984070	9830	9830	9830	9830	321
416	20240719	133900	350828640	9830	9830	9830	9830	0
417	20240719	133800	350828640	9830	9830	9830	9830	100
418	20240719	133700	349845640	9830	9830	9830	9830	0
419	20240719	133600	349845640	9830	9830	9830	9830	100
420	20240719	133500	348862640	9820	9820	9820	9820	8
421	20240719	133400	348784080	9820	9820	9820	9820	0
422	20240719	133300	348784080	9820	9850	9850	9820	198
423	20240719	133200	346836270	9820	9820	9820	9820	0
424	20240719	133100	346836270	9820	9820	9820	9820	0
425	20240719	133000	346836270	9820	9840	9840	9820	626
426	20240719	132900	340683730	9840	9840	9840	9840	0
427	20240719	132800	340683730	9840	9840	9840	9840	5
428	20240719	132700	340634530	9820	9820	9820	9820	0
429	20240719	132600	340634530	9820	9820	9820	9820	0
430	20240719	132500	340634530	9820	9820	9820	9820	10
431	20240719	132400	340536330	9810	9810	9810	9810	111
432	20240719	132300	339447420	9850	9830	9850	9800	6819
433	20240719	132200	272532020	9830	9830	9830	9830	0
434	20240719	132100	272532020	9830	9830	9830	9830	963
435	20240719	132000	263065730	9830	9830	9830	9830	0
436	20240719	131900	263065730	9830	9830	9830	9830	0
437	20240719	131800	263065730	9830	9830	9830	9830	0
438	20240719	131700	263065730	9830	9830	9830	9830	0
439	20240719	131600	263065730	9830	9830	9830	9830	0
440	20240719	131500	263065730	9830	9830	9830	9830	1
441	20240719	131400	263055900	9830	9830	9830	9830	0
442	20240719	131300	263055900	9830	9830	9830	9830	26
443	20240719	131200	262800320	9830	9830	9830	9820	164
444	20240719	131100	261189240	9830	9870	9870	9830	511
445	20240719	131000	256165870	9870	9870	9870	9870	1
446	20240719	130900	256156000	9840	9840	9840	9840	9
447	20240719	130800	256067440	9840	9840	9840	9840	0
448	20240719	130700	256067440	9840	9840	9840	9840	1
449	20240719	130600	256057600	9830	9850	9850	9830	143
450	20240719	130500	254651660	9850	9850	9850	9850	1
451	20240719	130400	254641810	9860	9860	9860	9860	100
452	20240719	130300	253655810	9860	9860	9860	9860	5
453	20240719	130200	253606510	9860	9860	9860	9860	1
454	20240719	130100	253596650	9820	9870	9870	9820	7877
455	20240719	130000	176077880	9880	9870	9880	9870	100
456	20240719	125900	175090230	9880	9880	9880	9880	0
457	20240719	125800	175090230	9880	9880	9880	9880	6
458	20240719	125700	175030950	9860	9860	9860	9860	0
459	20240719	125600	175030950	9860	9860	9860	9860	0
460	20240719	125500	175030950	9860	9860	9860	9860	0
461	20240719	125400	175030950	9860	9860	9860	9860	0
462	20240719	125300	175030950	9860	9860	9860	9860	1
463	20240719	125200	175021090	9860	9860	9860	9860	0
464	20240719	125100	175021090	9860	9860	9860	9860	3
465	20240719	125000	174991510	9860	9860	9860	9860	2
466	20240719	124900	174971790	9860	9860	9860	9860	0
467	20240719	124800	174971790	9860	9860	9860	9860	0
468	20240719	124700	174971790	9860	9860	9860	9860	10
469	20240719	124600	174873190	9860	9860	9860	9860	72
470	20240719	124500	174163270	9870	9870	9870	9870	0
471	20240719	124400	174163270	9870	9870	9870	9870	32
472	20240719	124300	173847430	9870	9870	9870	9870	30
473	20240719	124200	173551330	9870	9870	9870	9870	0
474	20240719	124100	173551330	9870	9870	9870	9870	0
475	20240719	124000	173551330	9870	9880	9880	9870	6
476	20240719	123900	173492090	9880	9880	9880	9880	125
477	20240719	123800	172257090	9860	9880	9880	9860	268
478	20240719	123700	169614350	9860	9860	9860	9860	0
479	20240719	123600	169614350	9860	9860	9860	9860	308
480	20240719	123500	166577470	9870	9870	9870	9870	0
481	20240719	123400	166577470	9870	9860	9870	9860	88
482	20240719	123300	165709770	9870	9870	9870	9870	6
483	20240719	123200	165650550	9870	9870	9870	9870	1
484	20240719	123100	165640680	9860	9860	9860	9860	0
485	20240719	123000	165640680	9860	9860	9860	9860	0
486	20240719	122900	165640680	9860	9860	9860	9860	17
487	20240719	122800	165473060	9870	9870	9870	9870	10
488	20240719	122700	165374360	9880	9880	9880	9880	2
489	20240719	122600	165354600	9890	9890	9890	9860	4
490	20240719	122500	165315070	9860	9870	9870	9860	360
491	20240719	122400	161764620	9870	9870	9870	9870	0
492	20240719	122300	161764620	9870	9870	9870	9870	0
493	20240719	122200	161764620	9870	9880	9880	9870	11
494	20240719	122100	161656030	9890	9890	9890	9890	0
495	20240719	122000	161656030	9890	9890	9890	9890	1
496	20240719	121900	161646140	9890	9890	9890	9890	1
497	20240719	121800	161636250	9880	9880	9880	9880	1
498	20240719	121700	161626370	9870	9870	9870	9870	30
499	20240719	121600	161330270	9870	9870	9870	9860	639
500	20240719	121500	155023530	9870	9880	9880	9860	1016
501	20240719	121400	144995560	9890	9890	9890	9890	0
502	20240719	121300	144995560	9890	9890	9890	9890	1
503	20240719	121200	144985670	9890	9880	9890	9880	123
504	20240719	121100	143770400	9890	9890	9890	9890	0
505	20240719	121000	143770400	9890	9890	9890	9890	0
506	20240719	120900	143770400	9890	9890	9890	9890	0
507	20240719	120800	143770400	9890	9890	9890	9890	1
508	20240719	120700	143760510	9890	9890	9890	9890	0
509	20240719	120600	143760510	9890	9890	9890	9890	0
510	20240719	120500	143760510	9890	9890	9890	9890	21
511	20240719	120400	143552820	9880	9880	9880	9880	0
512	20240719	120300	143552820	9880	9880	9880	9880	0
513	20240719	120200	143552820	9880	9880	9880	9880	0
514	20240719	120100	143552820	9880	9880	9880	9880	0
515	20240719	120000	143552820	9880	9880	9880	9880	0
516	20240719	115900	143552820	9880	9880	9880	9880	0
517	20240719	115800	143552820	9880	9880	9880	9880	0
518	20240719	115700	143552820	9880	9880	9880	9880	0
519	20240719	115600	143552820	9880	9880	9880	9880	0
520	20240719	115500	143552820	9880	9880	9880	9880	1
521	20240719	115400	143542940	9880	9880	9880	9880	0
522	20240719	115300	143542940	9880	9880	9880	9880	0
523	20240719	115200	143542940	9880	9880	9880	9880	5
524	20240719	115100	143493540	9880	9880	9880	9880	0
525	20240719	115000	143493540	9880	9880	9880	9880	0
526	20240719	114900	143493540	9880	9880	9880	9880	0
527	20240719	114800	143493540	9880	9890	9890	9880	515
528	20240719	114700	138405330	9880	9880	9880	9880	0
529	20240719	114600	138405330	9880	9880	9880	9880	0
530	20240719	114500	138405330	9880	9880	9880	9880	18
531	20240719	114400	138227490	9880	9890	9890	9880	140
532	20240719	114300	136844240	9880	9880	9880	9880	0
533	20240719	114200	136844240	9880	9880	9880	9880	0
534	20240719	114100	136844240	9880	9880	9880	9880	72
535	20240719	114000	136132880	9880	9880	9880	9880	0
536	20240719	113900	136132880	9880	9880	9880	9880	0
537	20240719	113800	136132880	9880	9880	9880	9880	0
538	20240719	113700	136132880	9880	9880	9880	9880	10
539	20240719	113600	136034080	9890	9900	9900	9890	337
540	20240719	113500	132701040	9890	9890	9890	9890	2
541	20240719	113400	132681260	9900	9900	9900	9900	0
542	20240719	113300	132681260	9900	9900	9900	9900	10
543	20240719	113200	132582260	9900	9900	9900	9900	5
544	20240719	113100	132532760	9900	9890	9900	9890	18
545	20240719	113000	132354730	9890	9890	9890	9890	104
546	20240719	112900	131326170	9890	9890	9890	9890	2
547	20240719	112800	131306390	9900	9900	9900	9900	102
548	20240719	112700	130296590	9890	9890	9900	9890	12
549	20240719	112600	130177900	9900	9900	9900	9900	1
550	20240719	112500	130168000	9890	9890	9890	9890	1
551	20240719	112400	130158110	9890	9890	9890	9890	0
552	20240719	112300	130158110	9890	9890	9890	9890	10
553	20240719	112200	130059210	9900	9900	9900	9900	1
554	20240719	112100	130049310	9890	9890	9890	9890	13
555	20240719	112000	129920740	9890	9900	9900	9890	100
556	20240719	111900	128930950	9900	9900	9900	9900	0
557	20240719	111800	128930950	9900	9900	9900	9900	0
558	20240719	111700	128930950	9900	9900	9900	9900	0
559	20240719	111600	128930950	9900	9900	9900	9900	0
560	20240719	111500	128930950	9900	9900	9900	9900	1
561	20240719	111400	128921050	9910	9910	9910	9910	1
562	20240719	111300	128911140	9910	9910	9910	9910	45
563	20240719	111200	128465190	9890	9910	9910	9890	621
564	20240719	111100	122311210	9910	9910	9910	9910	0
565	20240719	111000	122311210	9910	9910	9910	9910	0
566	20240719	110900	122311210	9910	9910	9910	9910	0
567	20240719	110800	122311210	9910	9910	9910	9910	0
568	20240719	110700	122311210	9910	9910	9910	9910	0
569	20240719	110600	122311210	9910	9910	9910	9910	0
570	20240719	110500	122311210	9910	9910	9910	9910	10
571	20240719	110400	122212110	9910	9910	9910	9910	0
572	20240719	110300	122212110	9910	9910	9910	9910	0
573	20240719	110200	122212110	9910	9910	9910	9910	0
574	20240719	110100	122212110	9910	9900	9910	9900	66
575	20240719	110000	121558240	9880	9880	9880	9880	2
576	20240719	105900	121538480	9880	9880	9880	9880	25
577	20240719	105800	121291480	9880	9880	9880	9880	0
578	20240719	105700	121291480	9880	9880	9880	9880	10
579	20240719	105600	121192680	9880	9890	9890	9880	26
580	20240719	105500	120935750	9880	9880	9880	9880	4
581	20240719	105400	120896230	9880	9880	9880	9880	85
582	20240719	105300	120056430	9880	9880	9880	9880	0
583	20240719	105200	120056430	9880	9880	9880	9880	0
584	20240719	105100	120056430	9880	9880	9880	9880	0
585	20240719	105000	120056430	9880	9890	9890	9880	52
586	20240719	104900	119542620	9880	9880	9880	9880	0
587	20240719	104800	119542620	9880	9880	9880	9880	0
588	20240719	104700	119542620	9880	9880	9880	9880	0
589	20240719	104600	119542620	9880	9880	9880	9880	0
590	20240719	104500	119542620	9880	9880	9880	9880	1
591	20240719	104400	119532740	9890	9900	9900	9890	500
592	20240719	104300	114583880	9900	9900	9900	9900	0
593	20240719	104200	114583880	9900	9900	9900	9900	0
594	20240719	104100	114583880	9900	9900	9900	9900	0
595	20240719	104000	114583880	9900	9900	9900	9900	331
596	20240719	103900	111306980	9900	9910	9910	9900	129
597	20240719	103800	110029390	9920	9920	9920	9920	11
598	20240719	103700	109920270	9920	9920	9920	9920	2
599	20240719	103600	109900430	9920	9920	9920	9920	0
600	20240719	103500	109900430	9920	9920	9920	9920	0
601	20240719	103400	109900430	9920	9920	9920	9920	0
602	20240719	103300	109900430	9920	9920	9920	9920	0
603	20240719	103200	109900430	9920	9920	9920	9920	2
604	20240719	103100	109880590	9920	9920	9920	9920	6
605	20240719	103000	109821070	9920	9920	9920	9920	0
606	20240719	102900	109821070	9920	9920	9920	9920	0
607	20240719	102800	109821070	9920	9920	9920	9920	61
608	20240719	102700	109215950	9920	9920	9920	9920	18
609	20240719	102600	109037390	9920	9920	9920	9920	6
610	20240719	102500	108977870	9920	9910	9920	9910	26
611	20240719	102400	108720150	9920	9920	9920	9920	0
612	20240719	102300	108720150	9920	9920	9920	9920	0
613	20240719	102200	108720150	9920	9920	9920	9920	7
614	20240719	102100	108650710	9920	9920	9920	9920	0
615	20240719	102000	108650710	9920	9920	9920	9920	36
616	20240719	101900	108293590	9920	9920	9920	9920	0
617	20240719	101800	108293590	9920	9920	9920	9920	0
618	20240719	101700	108293590	9920	9920	9920	9920	1
619	20240719	101600	108283670	9920	9920	9920	9920	0
620	20240719	101500	108283670	9920	9910	9920	9900	45
621	20240719	101400	107837600	9910	9910	9910	9910	8
622	20240719	101300	107758320	9900	9900	9900	9900	0
623	20240719	101200	107758320	9900	9900	9900	9900	40
624	20240719	101100	107362320	9900	9900	9910	9900	305
625	20240719	101000	104339820	9900	9900	9900	9900	4
626	20240719	100900	104300220	9900	9900	9900	9900	0
627	20240719	100800	104300220	9900	9910	9910	9900	2
628	20240719	100700	104280410	9910	9910	9910	9910	18
629	20240719	100600	104102030	9910	9910	9910	9910	14
630	20240719	100500	103963290	9900	9900	9900	9900	4
631	20240719	100400	103923690	9910	9910	9910	9910	43
632	20240719	100300	103497560	9910	9900	9910	9900	117
633	20240719	100200	102339140	9900	9900	9900	9900	0
634	20240719	100100	102339140	9900	9900	9900	9900	1
635	20240719	100000	102329240	9910	9910	9910	9910	17
636	20240719	095900	102160770	9910	9910	9910	9910	0
637	20240719	095800	102160770	9910	9910	9910	9910	0
638	20240719	095700	102160770	9910	9910	9910	9910	0
639	20240719	095600	102160770	9910	9910	9910	9910	7
640	20240719	095500	102091400	9900	9910	9910	9900	12
641	20240719	095400	101972590	9910	9910	9910	9910	0
642	20240719	095300	101972590	9910	9910	9910	9910	2
643	20240719	095200	101952770	9890	9890	9890	9890	0
644	20240719	095100	101952770	9890	9900	9900	9890	84
645	20240719	095000	101121210	9900	9890	9900	9890	1166
646	20240719	094900	89589180	9890	9910	9910	9890	94
647	20240719	094800	88659180	9910	9910	9910	9910	0
648	20240719	094700	88659180	9910	9910	9910	9910	11
649	20240719	094600	88550170	9910	9910	9910	9910	11
650	20240719	094500	88441160	9890	9890	9890	9890	5
651	20240719	094400	88391710	9890	9890	9890	9890	10
652	20240719	094300	88292810	9890	9910	9910	9890	36
653	20240719	094200	87936270	9910	9910	9910	9910	0
654	20240719	094100	87936270	9910	9900	9910	9900	184
655	20240719	094000	86113540	9900	9910	9910	9900	65
656	20240719	093900	85470020	9910	9910	9910	9910	65
657	20240719	093800	84825870	9910	9910	9910	9910	58
658	20240719	093700	84251090	9900	9910	9910	9900	84
659	20240719	093600	83418690	9910	9910	9910	9910	76
660	20240719	093500	82665530	9910	9900	9910	9900	46
661	20240719	093400	82209690	9900	9900	9900	9900	146
662	20240719	093300	80764290	9880	9900	9900	9880	135
663	20240719	093200	79430180	9900	9900	9900	9900	0
664	20240719	093100	79430180	9900	9880	9900	9880	261
665	20240719	093000	76851140	9870	9870	9870	9870	3
666	20240719	092900	76821530	9870	9870	9870	9870	12
667	20240719	092800	76703090	9870	9870	9870	9870	7
668	20240719	092700	76634000	9860	9860	9860	9860	158
669	20240719	092600	75076120	9860	9860	9860	9860	428
670	20240719	092500	70856040	9850	9860	9860	9850	829
671	20240719	092400	62690330	9850	9850	9850	9850	13
672	20240719	092300	62562280	9860	9860	9860	9860	483
673	20240719	092200	57799900	9860	9860	9860	9860	5
674	20240719	092100	57750600	9860	9860	9860	9860	96
675	20240719	092000	56804040	9860	9870	9870	9860	12
676	20240719	091900	56685710	9870	9890	9890	9870	910
677	20240719	091800	47696920	9890	9890	9890	9890	67
678	20240719	091700	47034290	9900	9900	9900	9900	352
679	20240719	091600	43549490	9910	9910	9910	9910	59
680	20240719	091500	42964800	9910	9910	9910	9910	11
681	20240719	091400	42855790	9910	9900	9910	9900	22
682	20240719	091300	42637840	9890	9890	9890	9890	110
683	20240719	091200	41549940	9890	9900	9920	9890	160
684	20240719	091100	39963960	9900	9900	9900	9900	10
685	20240719	091000	39864960	9900	9890	9900	9890	114
686	20240719	090900	38736490	9890	9890	9890	9890	16
687	20240719	090800	38578250	9850	9880	9890	9850	718
688	20240719	090700	31479520	9840	9880	9880	9840	42
689	20240719	090600	31066200	9880	9880	9880	9880	3
690	20240719	090500	31036560	9880	9880	9880	9880	12
691	20240719	090400	30918000	9830	9870	9870	9830	1334
692	20240719	090300	17787310	9860	9900	9900	9860	36
693	20240719	090200	17432150	9900	9870	9900	9830	475
694	20240719	090100	12754180	9870	9900	9900	9870	111
695	20240719	090000	11658260	9870	9880	9880	9870	1180