KissMeData/046890/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	192600	1024307710	9550	9550	9550	9550	4341
3	20240719	192500	1024307710	9550	9550	9550	9550	0
4	20240719	192400	1024307710	9550	9550	9550	9550	0
5	20240719	192300	1024307710	9550	9550	9550	9550	0
6	20240719	192200	1024307710	9550	9550	9550	9550	0
7	20240719	192100	1024307710	9550	9550	9550	9550	0
8	20240719	192000	1024307710	9550	9550	9550	9550	0
9	20240719	191900	1024307710	9550	9550	9550	9550	0
10	20240719	191800	1024307710	9550	9550	9550	9550	0
11	20240719	191700	1024307710	9550	9550	9550	9550	0
12	20240719	191600	1024307710	9550	9550	9550	9550	0
13	20240719	191500	1024307710	9550	9550	9550	9550	0
14	20240719	191400	1024307710	9550	9550	9550	9550	0
15	20240719	191300	1024307710	9550	9550	9550	9550	0
16	20240719	191200	1024307710	9550	9550	9550	9550	0
17	20240719	191100	1024307710	9550	9550	9550	9550	0
18	20240719	191000	1024307710	9550	9550	9550	9550	0
19	20240719	190900	1024307710	9550	9550	9550	9550	0
20	20240719	190800	1024307710	9550	9550	9550	9550	0
21	20240719	190700	1024307710	9550	9550	9550	9550	0
22	20240719	190600	1024307710	9550	9550	9550	9550	0
23	20240719	190500	1024307710	9550	9550	9550	9550	0
24	20240719	190400	1024307710	9550	9550	9550	9550	0
25	20240719	190300	1024307710	9550	9550	9550	9550	0
26	20240719	190200	1024307710	9550	9550	9550	9550	0
27	20240719	190100	1024307710	9550	9550	9550	9550	0
28	20240719	190000	1024307710	9550	9550	9550	9550	0
29	20240719	185900	1024307710	9550	9550	9550	9550	0
30	20240719	185800	1024307710	9550	9550	9550	9550	0
31	20240719	185700	1024307710	9550	9550	9550	9550	0
32	20240719	185600	1024307710	9550	9550	9550	9550	4341
33	20240719	185500	1024307710	9550	9550	9550	9550	0
34	20240719	185400	1024307710	9550	9550	9550	9550	0
35	20240719	185300	1024307710	9550	9550	9550	9550	0
36	20240719	185200	1024307710	9550	9550	9550	9550	0
37	20240719	185100	1024307710	9550	9550	9550	9550	0
38	20240719	185000	1024307710	9550	9550	9550	9550	0
39	20240719	184900	1024307710	9550	9550	9550	9550	0
40	20240719	184800	1024307710	9550	9550	9550	9550	0
41	20240719	184700	1024307710	9550	9550	9550	9550	0
42	20240719	184600	1024307710	9550	9550	9550	9550	0
43	20240719	184500	1024307710	9550	9550	9550	9550	0
44	20240719	184400	1024307710	9550	9550	9550	9550	0
45	20240719	184300	1024307710	9550	9550	9550	9550	0
46	20240719	184200	1024307710	9550	9550	9550	9550	0
47	20240719	184100	1024307710	9550	9550	9550	9550	0
48	20240719	184000	1024307710	9550	9550	9550	9550	0
49	20240719	183900	1024307710	9550	9550	9550	9550	0
50	20240719	183800	1024307710	9550	9550	9550	9550	0
51	20240719	183700	1024307710	9550	9550	9550	9550	0
52	20240719	183600	1024307710	9550	9550	9550	9550	0
53	20240719	183500	1024307710	9550	9550	9550	9550	0
54	20240719	183400	1024307710	9550	9550	9550	9550	0
55	20240719	183300	1024307710	9550	9550	9550	9550	0
56	20240719	183200	1024307710	9550	9550	9550	9550	0
57	20240719	183100	1024307710	9550	9550	9550	9550	0
58	20240719	183000	1024307710	9550	9550	9550	9550	0
59	20240719	182900	1024307710	9550	9550	9550	9550	0
60	20240719	182800	1024307710	9550	9550	9550	9550	0
61	20240719	182700	1024307710	9550	9550	9550	9550	0
62	20240719	182600	1024307710	9550	9550	9550	9550	4341
63	20240719	182500	1024307710	9550	9550	9550	9550	0
64	20240719	182400	1024307710	9550	9550	9550	9550	0
65	20240719	182300	1024307710	9550	9550	9550	9550	0
66	20240719	182200	1024307710	9550	9550	9550	9550	0
67	20240719	182100	1024307710	9550	9550	9550	9550	0
68	20240719	182000	1024307710	9550	9550	9550	9550	0
69	20240719	181900	1024307710	9550	9550	9550	9550	0
70	20240719	181800	1024307710	9550	9550	9550	9550	0
71	20240719	181700	1024307710	9550	9550	9550	9550	0
72	20240719	181600	1024307710	9550	9550	9550	9550	0
73	20240719	181500	1024307710	9550	9550	9550	9550	0
74	20240719	181400	1024307710	9550	9550	9550	9550	0
75	20240719	181300	1024307710	9550	9550	9550	9550	0
76	20240719	181200	1024307710	9550	9550	9550	9550	0
77	20240719	181100	1024307710	9550	9550	9550	9550	0
78	20240719	181000	1024307710	9550	9550	9550	9550	0
79	20240719	180900	1024307710	9550	9550	9550	9550	0
80	20240719	180800	1024307710	9550	9550	9550	9550	0
81	20240719	180700	1024307710	9550	9550	9550	9550	0
82	20240719	180600	1024307710	9550	9550	9550	9550	0
83	20240719	180500	1024307710	9550	9550	9550	9550	0
84	20240719	180400	1024307710	9550	9550	9550	9550	0
85	20240719	180300	1024307710	9550	9550	9550	9550	0
86	20240719	180200	1024307710	9550	9550	9550	9550	0
87	20240719	180100	1024307710	9550	9550	9550	9550	0
88	20240719	180000	1024307710	9550	9550	9550	9550	0
89	20240719	175900	1024307710	9550	9550	9550	9550	0
90	20240719	175800	1024307710	9550	9550	9550	9550	0
91	20240719	175700	1024307710	9550	9550	9550	9550	0
92	20240719	175600	1024307710	9550	9550	9550	9550	4341
93	20240719	175500	1024307710	9550	9550	9550	9550	0
94	20240719	175400	1024307710	9550	9550	9550	9550	0
95	20240719	175300	1024307710	9550	9550	9550	9550	0
96	20240719	175200	1024307710	9550	9550	9550	9550	0
97	20240719	175100	1024307710	9550	9550	9550	9550	0
98	20240719	175000	1024307710	9550	9550	9550	9550	0
99	20240719	174900	1024307710	9550	9550	9550	9550	0
100	20240719	174800	1024307710	9550	9550	9550	9550	0
101	20240719	174700	1024307710	9550	9550	9550	9550	0
102	20240719	174600	1024307710	9550	9550	9550	9550	0
103	20240719	174500	1024307710	9550	9550	9550	9550	0
104	20240719	174400	1024307710	9550	9550	9550	9550	0
105	20240719	174300	1024307710	9550	9550	9550	9550	0
106	20240719	174200	1024307710	9550	9550	9550	9550	0
107	20240719	174100	1024307710	9550	9550	9550	9550	0
108	20240719	174000	1024307710	9550	9550	9550	9550	0
109	20240719	173900	1024307710	9550	9550	9550	9550	0
110	20240719	173800	1024307710	9550	9550	9550	9550	0
111	20240719	173700	1024307710	9550	9550	9550	9550	0
112	20240719	173600	1024307710	9550	9550	9550	9550	0
113	20240719	173500	1024307710	9550	9550	9550	9550	0
114	20240719	173400	1024307710	9550	9550	9550	9550	0
115	20240719	173300	1024307710	9550	9550	9550	9550	0
116	20240719	173200	1024307710	9550	9550	9550	9550	0
117	20240719	173100	1024307710	9550	9550	9550	9550	0
118	20240719	173000	1024307710	9550	9550	9550	9550	0
119	20240719	172900	1024307710	9550	9550	9550	9550	0
120	20240719	172800	1024307710	9550	9550	9550	9550	0
121	20240719	172700	1024307710	9550	9550	9550	9550	0
122	20240719	172600	1024307710	9550	9550	9550	9550	4341
123	20240719	172500	1024307710	9550	9550	9550	9550	0
124	20240719	172400	1024307710	9550	9550	9550	9550	0
125	20240719	172300	1024307710	9550	9550	9550	9550	0
126	20240719	172200	1024307710	9550	9550	9550	9550	0
127	20240719	172100	1024307710	9550	9550	9550	9550	0
128	20240719	172000	1024307710	9550	9550	9550	9550	0
129	20240719	171900	1024307710	9550	9550	9550	9550	0
130	20240719	171800	1024307710	9550	9550	9550	9550	0
131	20240719	171700	1024307710	9550	9550	9550	9550	0
132	20240719	171600	1024307710	9550	9550	9550	9550	0
133	20240719	171500	1024307710	9550	9550	9550	9550	0
134	20240719	171400	1024307710	9550	9550	9550	9550	0
135	20240719	171300	1024307710	9550	9550	9550	9550	0
136	20240719	171200	1024307710	9550	9550	9550	9550	0
137	20240719	171100	1024307710	9550	9550	9550	9550	0
138	20240719	171000	1024307710	9550	9550	9550	9550	0
139	20240719	170900	1024307710	9550	9550	9550	9550	0
140	20240719	170800	1024307710	9550	9550	9550	9550	0
141	20240719	170700	1024307710	9550	9550	9550	9550	0
142	20240719	170600	1024307710	9550	9550	9550	9550	0
143	20240719	170500	1024307710	9550	9550	9550	9550	0
144	20240719	170400	1024307710	9550	9550	9550	9550	0
145	20240719	170300	1024307710	9550	9550	9550	9550	0
146	20240719	170200	1024307710	9550	9550	9550	9550	0
147	20240719	170100	1024307710	9550	9550	9550	9550	0
148	20240719	170000	1024307710	9550	9550	9550	9550	0
149	20240719	165900	1024307710	9550	9550	9550	9550	0
150	20240719	165800	1024307710	9550	9550	9550	9550	0
151	20240719	165700	1024307710	9550	9550	9550	9550	0
152	20240719	165600	1024307710	9550	9550	9550	9550	4341
153	20240719	165500	1024307710	9550	9550	9550	9550	0
154	20240719	165400	1024307710	9550	9550	9550	9550	0
155	20240719	165300	1024307710	9550	9550	9550	9550	0
156	20240719	165200	1024307710	9550	9550	9550	9550	0
157	20240719	165100	1024307710	9550	9550	9550	9550	0
158	20240719	165000	1024307710	9550	9550	9550	9550	0
159	20240719	164900	1024307710	9550	9550	9550	9550	0
160	20240719	164800	1024307710	9550	9550	9550	9550	0
161	20240719	164700	1024307710	9550	9550	9550	9550	0
162	20240719	164600	1024307710	9550	9550	9550	9550	0
163	20240719	164500	1024307710	9550	9550	9550	9550	0
164	20240719	164400	1024307710	9550	9550	9550	9550	0
165	20240719	164300	1024307710	9550	9550	9550	9550	0
166	20240719	164200	1024307710	9550	9550	9550	9550	0
167	20240719	164100	1024307710	9550	9550	9550	9550	0
168	20240719	164000	1024307710	9550	9550	9550	9550	0
169	20240719	163900	1024307710	9550	9550	9550	9550	0
170	20240719	163800	1024307710	9550	9550	9550	9550	0
171	20240719	163700	1024307710	9550	9550	9550	9550	0
172	20240719	163600	1024307710	9550	9550	9550	9550	0
173	20240719	163500	1024307710	9550	9550	9550	9550	0
174	20240719	163400	1024307710	9550	9550	9550	9550	0
175	20240719	163300	1024307710	9550	9550	9550	9550	0
176	20240719	163200	1024307710	9550	9550	9550	9550	0
177	20240719	163100	1024307710	9550	9550	9550	9550	0
178	20240719	163000	1024307710	9550	9550	9550	9550	0
179	20240719	162900	1024307710	9550	9550	9550	9550	0
180	20240719	162800	1024307710	9550	9550	9550	9550	0
181	20240719	162700	1024307710	9550	9550	9550	9550	0
182	20240719	162600	1024307710	9550	9550	9550	9550	4341
183	20240719	162500	1024307710	9550	9550	9550	9550	0
184	20240719	162400	1024307710	9550	9550	9550	9550	0
185	20240719	162300	1024307710	9550	9550	9550	9550	0
186	20240719	162200	1024307710	9550	9550	9550	9550	0
187	20240719	162100	1024307710	9550	9550	9550	9550	0
188	20240719	162000	1024307710	9550	9550	9550	9550	0
189	20240719	161900	1024307710	9550	9550	9550	9550	0
190	20240719	161800	1024307710	9550	9550	9550	9550	0
191	20240719	161700	1024307710	9550	9550	9550	9550	0
192	20240719	161600	1024307710	9550	9550	9550	9550	0
193	20240719	161500	1024307710	9550	9550	9550	9550	0
194	20240719	161400	1024307710	9550	9550	9550	9550	0
195	20240719	161300	1024307710	9550	9550	9550	9550	0
196	20240719	161200	1024307710	9550	9550	9550	9550	0
197	20240719	161100	1024307710	9550	9550	9550	9550	0
198	20240719	161000	1024307710	9550	9550	9550	9550	0
199	20240719	160900	1024307710	9550	9550	9550	9550	0
200	20240719	160800	1024307710	9550	9550	9550	9550	0
201	20240719	160700	1024307710	9550	9550	9550	9550	0
202	20240719	160600	1024307710	9550	9550	9550	9550	0
203	20240719	160500	1024307710	9550	9550	9550	9550	0
204	20240719	160400	1024307710	9550	9550	9550	9550	0
205	20240719	160300	1024307710	9550	9550	9550	9550	0
206	20240719	160200	1024307710	9550	9550	9550	9550	0
207	20240719	160100	1024307710	9550	9550	9550	9550	0
208	20240719	160000	1024307710	9550	9550	9550	9550	0
209	20240719	155900	1024307710	9550	9550	9550	9550	0
210	20240719	155800	1024307710	9550	9550	9550	9550	0
211	20240719	155700	1024307710	9550	9550	9550	9550	0
212	20240719	155600	1024307710	9550	9550	9550	9550	4341
213	20240719	155500	1024307710	9550	9550	9550	9550	0
214	20240719	155400	1024307710	9550	9550	9550	9550	0
215	20240719	155300	1024307710	9550	9550	9550	9550	0
216	20240719	155200	1024307710	9550	9550	9550	9550	0
217	20240719	155100	1024307710	9550	9550	9550	9550	0
218	20240719	155000	1024307710	9550	9550	9550	9550	0
219	20240719	154900	1024307710	9550	9550	9550	9550	0
220	20240719	154800	1024307710	9550	9550	9550	9550	0
221	20240719	154700	1024307710	9550	9550	9550	9550	0
222	20240719	154600	1024307710	9550	9550	9550	9550	0
223	20240719	154500	1024307710	9550	9550	9550	9550	0
224	20240719	154400	1024307710	9550	9550	9550	9550	0
225	20240719	154300	1024307710	9550	9550	9550	9550	0
226	20240719	154200	1024307710	9550	9550	9550	9550	0
227	20240719	154100	1024307710	9550	9550	9550	9550	0
228	20240719	154000	1024307710	9550	9550	9550	9550	0
229	20240719	153900	1024307710	9550	9550	9550	9550	0
230	20240719	153800	1024307710	9550	9550	9550	9550	0
231	20240719	153700	1024307710	9550	9550	9550	9550	0
232	20240719	153600	1024307710	9550	9550	9550	9550	0
233	20240719	153500	1024307710	9550	9550	9550	9550	0
234	20240719	153400	1024307710	9550	9550	9550	9550	0
235	20240719	153300	1024307710	9550	9550	9550	9550	0
236	20240719	153200	1024307710	9550	9550	9550	9550	0
237	20240719	153100	1024307710	9550	9550	9550	9550	0
238	20240719	153000	1024307710	9550	9550	9550	9550	4341
239	20240719	152900	982851160	9580	9580	9580	9580	0
240	20240719	152800	982851160	9580	9580	9580	9580	0
241	20240719	152700	982851160	9580	9580	9580	9580	0
242	20240719	152600	982851160	9580	9580	9580	9580	0
243	20240719	152500	982851160	9580	9580	9580	9580	0
244	20240719	152400	982851160	9580	9580	9580	9580	0
245	20240719	152300	982851160	9580	9580	9580	9580	0
246	20240719	152200	982851160	9580	9580	9580	9580	0
247	20240719	152100	982851160	9580	9580	9580	9580	0
248	20240719	152000	982851160	9580	9580	9580	9580	0
249	20240719	151900	982851160	9580	9580	9580	9570	929
250	20240719	151800	973958820	9580	9580	9580	9580	102
251	20240719	151700	972981660	9570	9580	9580	9570	123
252	20240719	151600	971804440	9590	9580	9590	9580	70
253	20240719	151500	971133390	9580	9570	9590	9570	1075
254	20240719	151400	960837080	9580	9580	9580	9580	12
255	20240719	151300	960722120	9580	9580	9580	9580	441
256	20240719	151200	956497340	9580	9580	9580	9580	110
257	20240719	151100	955443540	9570	9580	9580	9570	2
258	20240719	151000	955424390	9570	9580	9580	9570	53
259	20240719	150900	954917170	9580	9580	9580	9570	140
260	20240719	150800	953576270	9570	9570	9570	9570	1274
261	20240719	150700	941384090	9580	9580	9580	9570	33
262	20240719	150600	941068000	9580	9580	9580	9580	22
263	20240719	150500	940857240	9580	9580	9590	9580	1866
264	20240719	150400	922980760	9580	9590	9590	9580	234
265	20240719	150300	920737940	9590	9590	9590	9590	297
266	20240719	150200	917889710	9580	9580	9580	9580	0
267	20240719	150100	917889710	9580	9580	9580	9580	0
268	20240719	150000	917889710	9580	9590	9590	9580	151
269	20240719	145900	916441920	9600	9600	9600	9600	10
270	20240719	145800	916345920	9590	9590	9590	9590	24
271	20240719	145700	916115760	9590	9590	9590	9590	151
272	20240719	145600	914667670	9590	9590	9590	9590	0
273	20240719	145500	914667670	9590	9590	9590	9590	0
274	20240719	145400	914667670	9590	9590	9590	9590	766
275	20240719	145300	907321730	9590	9590	9590	9590	30
276	20240719	145200	907034030	9590	9580	9590	9580	417
277	20240719	145100	903038370	9580	9580	9580	9580	90
278	20240719	145000	902176170	9580	9580	9580	9580	44
279	20240719	144900	901754650	9580	9580	9580	9580	0
280	20240719	144800	901754650	9580	9570	9580	9570	20
281	20240719	144700	901563150	9570	9570	9580	9560	522
282	20240719	144600	896567620	9570	9570	9570	9570	520
283	20240719	144500	891591220	9580	9580	9580	9580	231
284	20240719	144400	889378240	9580	9580	9580	9580	220
285	20240719	144300	887270640	9580	9580	9580	9580	5
286	20240719	144200	887222740	9580	9590	9590	9580	91
287	20240719	144100	886350760	9580	9580	9580	9570	255
288	20240719	144000	883908910	9580	9580	9580	9580	11
289	20240719	143900	883803530	9580	9580	9580	9580	101
290	20240719	143800	882835950	9580	9580	9580	9580	22
291	20240719	143700	882625190	9580	9580	9580	9560	489
292	20240719	143600	877943560	9580	9580	9580	9580	80
293	20240719	143500	877177160	9580	9570	9580	9570	240
294	20240719	143400	874879960	9580	9580	9580	9580	102
295	20240719	143300	873902800	9580	9580	9580	9580	93
296	20240719	143200	873011860	9580	9570	9580	9570	42
297	20240719	143100	872609720	9570	9570	9570	9570	21
298	20240719	143000	872408750	9580	9580	9580	9570	416
299	20240719	142900	868424280	9570	9570	9570	9570	30
300	20240719	142800	868137180	9570	9570	9570	9570	0
301	20240719	142700	868137180	9570	9570	9580	9570	665
302	20240719	142600	861773030	9580	9580	9580	9570	225
303	20240719	142500	859619530	9570	9580	9580	9570	401
304	20240719	142400	855781450	9590	9580	9590	9580	410
305	20240719	142300	851853450	9590	9590	9590	9590	50
306	20240719	142200	851373950	9590	9590	9590	9590	1
307	20240719	142100	851364360	9590	9590	9590	9590	81
308	20240719	142000	850587570	9590	9590	9590	9590	120
309	20240719	141900	849436770	9590	9600	9600	9590	41
310	20240719	141800	849043570	9600	9600	9600	9600	332
311	20240719	141700	845856370	9610	9610	9610	9610	40
312	20240719	141600	845471970	9620	9620	9620	9620	0
313	20240719	141500	845471970	9620	9620	9620	9610	91
314	20240719	141400	844596560	9610	9610	9620	9610	41
315	20240719	141300	844202450	9610	9610	9610	9610	0
316	20240719	141200	844202450	9610	9610	9610	9610	243
317	20240719	141100	841867220	9610	9610	9610	9610	90
318	20240719	141000	841002320	9600	9600	9600	9600	1
319	20240719	140900	840992720	9610	9610	9610	9610	90
320	20240719	140800	840127820	9610	9610	9610	9610	32
321	20240719	140700	839820300	9610	9610	9610	9610	0
322	20240719	140600	839820300	9610	9620	9620	9610	143
323	20240719	140500	838446020	9620	9610	9620	9610	49
324	20240719	140400	837974840	9620	9620	9620	9620	16
325	20240719	140300	837820920	9610	9610	9610	9610	80
326	20240719	140200	837052120	9610	9590	9610	9590	98
327	20240719	140100	836110820	9600	9600	9600	9600	0
328	20240719	140000	836110820	9600	9600	9600	9600	80
329	20240719	135900	835342820	9600	9600	9600	9600	45
330	20240719	135800	834910820	9600	9600	9600	9600	0
331	20240719	135700	834910820	9600	9600	9600	9600	100
332	20240719	135600	833950820	9590	9600	9600	9590	33
333	20240719	135500	833634050	9600	9600	9600	9600	86
334	20240719	135400	832808450	9610	9600	9610	9600	625
335	20240719	135300	826807550	9600	9610	9610	9600	82
336	20240719	135200	826020150	9610	9610	9610	9610	0
337	20240719	135100	826020150	9610	9620	9620	9610	91
338	20240719	135000	825145630	9610	9610	9610	9610	40
339	20240719	134900	824761230	9600	9600	9600	9600	1
340	20240719	134800	824751630	9600	9610	9610	9600	121
341	20240719	134700	823589820	9620	9610	9620	9610	121
342	20240719	134600	822426310	9610	9610	9610	9610	10
343	20240719	134500	822330210	9610	9610	9610	9610	81
344	20240719	134400	821551800	9610	9610	9610	9610	40
345	20240719	134300	821167400	9610	9600	9610	9600	15
346	20240719	134200	821023300	9580	9600	9600	9580	57
347	20240719	134100	820476860	9600	9600	9600	9600	23
348	20240719	134000	820256060	9600	9600	9600	9600	60
349	20240719	133900	819680060	9600	9600	9600	9600	5
350	20240719	133800	819632060	9600	9600	9600	9600	0
351	20240719	133700	819632060	9600	9620	9620	9600	1002
352	20240719	133600	810003860	9600	9590	9600	9590	3059
353	20240719	133500	780648300	9580	9580	9580	9580	350
354	20240719	133400	777295300	9580	9580	9580	9580	143
355	20240719	133300	775925360	9580	9580	9580	9580	0
356	20240719	133200	775925360	9580	9580	9580	9580	10
357	20240719	133100	775829560	9570	9580	9580	9570	100
358	20240719	133000	774871860	9570	9570	9570	9570	0
359	20240719	132900	774871860	9570	9560	9570	9550	1010
360	20240719	132800	765225240	9560	9560	9560	9560	91
361	20240719	132700	764355280	9570	9560	9570	9560	143
362	20240719	132600	762988100	9570	9570	9570	9570	0
363	20240719	132500	762988100	9570	9570	9570	9570	0
364	20240719	132400	762988100	9570	9570	9570	9570	0
365	20240719	132300	762988100	9570	9580	9580	9570	40
366	20240719	132200	762605200	9570	9570	9570	9570	10
367	20240719	132100	762509500	9550	9560	9560	9550	54
368	20240719	132000	761993740	9560	9560	9560	9560	81
369	20240719	131900	761219380	9570	9570	9570	9570	21
370	20240719	131800	761018410	9550	9560	9560	9550	477
371	20240719	131700	756462530	9570	9570	9570	9570	1
372	20240719	131600	756452960	9560	9560	9560	9550	350
373	20240719	131500	753107460	9560	9560	9560	9560	1922
374	20240719	131400	734733140	9570	9570	9570	9570	484
375	20240719	131300	730101260	9580	9580	9580	9580	80
376	20240719	131200	729334860	9570	9570	9570	9570	103
377	20240719	131100	728349150	9580	9580	9580	9580	0
378	20240719	131000	728349150	9580	9580	9580	9570	180
379	20240719	130900	726625250	9580	9580	9580	9580	0
380	20240719	130800	726625250	9580	9580	9580	9580	0
381	20240719	130700	726625250	9580	9580	9580	9570	92
382	20240719	130600	725743900	9570	9570	9570	9570	0
383	20240719	130500	725743900	9570	9570	9570	9570	1
384	20240719	130400	725734330	9580	9580	9580	9580	120
385	20240719	130300	724584730	9580	9580	9580	9580	0
386	20240719	130200	724584730	9580	9580	9580	9580	21
387	20240719	130100	724383550	9590	9580	9590	9580	91
388	20240719	130000	723511760	9580	9580	9580	9580	0
389	20240719	125900	723511760	9580	9580	9580	9580	0
390	20240719	125800	723511760	9580	9580	9580	9580	40
391	20240719	125700	723128560	9560	9580	9580	9560	11
392	20240719	125600	723023380	9560	9560	9560	9560	0
393	20240719	125500	723023380	9560	9560	9560	9560	701
394	20240719	125400	716321820	9580	9560	9580	9560	433
395	20240719	125300	712181500	9560	9560	9560	9560	5
396	20240719	125200	712133700	9560	9580	9580	9560	101
397	20240719	125100	711167010	9590	9590	9600	9590	130
398	20240719	125000	709920110	9590	9590	9600	9590	261
399	20240719	124900	707417020	9600	9600	9600	9600	0
400	20240719	124800	707417020	9600	9600	9610	9600	579
401	20240719	124700	701858420	9600	9600	9600	9600	932
402	20240719	124600	692911220	9590	9580	9590	9560	3811
403	20240719	124500	656392820	9580	9570	9580	9570	51
404	20240719	124400	655904250	9580	9580	9580	9580	1871
405	20240719	124300	637980070	9590	9600	9600	9590	90
406	20240719	124200	637116870	9590	9590	9590	9590	0
407	20240719	124100	637116870	9590	9590	9590	9590	117
408	20240719	124000	635994840	9600	9590	9600	9580	340
409	20240719	123900	632734340	9580	9580	9580	9580	20
410	20240719	123800	632542740	9590	9590	9590	9590	13
411	20240719	123700	632418070	9590	9590	9590	9580	160
412	20240719	123600	630884070	9590	9590	9590	9590	0
413	20240719	123500	630884070	9590	9590	9590	9590	0
414	20240719	123400	630884070	9590	9590	9590	9580	170
415	20240719	123300	629254270	9580	9580	9580	9580	0
416	20240719	123200	629254270	9580	9590	9590	9580	1783
417	20240719	123100	612155700	9590	9590	9600	9590	986
418	20240719	123000	602698760	9590	9590	9590	9590	3
419	20240719	122900	602669990	9600	9600	9600	9600	10
420	20240719	122800	602573990	9600	9600	9600	9600	110
421	20240719	122700	601517990	9600	9600	9600	9600	0
422	20240719	122600	601517990	9600	9600	9600	9600	0
423	20240719	122500	601517990	9600	9600	9600	9600	130
424	20240719	122400	600269990	9600	9600	9600	9600	5
425	20240719	122300	600221990	9590	9600	9600	9590	50
426	20240719	122200	599742480	9600	9600	9600	9600	100
427	20240719	122100	598782480	9600	9600	9600	9600	0
428	20240719	122000	598782480	9600	9600	9600	9600	0
429	20240719	121900	598782480	9600	9600	9600	9600	131
430	20240719	121800	597524880	9600	9600	9600	9600	0
431	20240719	121700	597524880	9600	9600	9600	9600	749
432	20240719	121600	590334480	9610	9600	9610	9600	122
433	20240719	121500	589162080	9610	9610	9610	9610	9
434	20240719	121400	589075590	9610	9610	9610	9600	112
435	20240719	121300	588000270	9610	9610	9610	9600	473
436	20240719	121200	583458370	9610	9610	9610	9610	1
437	20240719	121100	583448760	9600	9610	9610	9600	16
438	20240719	121000	583295110	9610	9610	9610	9610	120
439	20240719	120900	582141910	9610	9610	9610	9610	0
440	20240719	120800	582141910	9610	9610	9610	9600	170
441	20240719	120700	580509710	9610	9610	9610	9610	100
442	20240719	120600	579548710	9610	9610	9610	9610	0
443	20240719	120500	579548710	9610	9610	9610	9610	0
444	20240719	120400	579548710	9610	9610	9610	9610	130
445	20240719	120300	578299410	9610	9610	9610	9610	0
446	20240719	120200	578299410	9610	9610	9610	9610	0
447	20240719	120100	578299410	9610	9610	9610	9610	61
448	20240719	120000	577713200	9610	9600	9610	9600	105
449	20240719	115900	576705050	9600	9600	9600	9600	120
450	20240719	115800	575553050	9610	9610	9610	9600	124
451	20240719	115700	574361450	9610	9610	9610	9610	0
452	20240719	115600	574361450	9610	9610	9610	9610	0
453	20240719	115500	574361450	9610	9590	9610	9590	101
454	20240719	115400	573390860	9590	9590	9590	9590	0
455	20240719	115300	573390860	9590	9590	9590	9590	0
456	20240719	115200	573390860	9590	9610	9610	9590	189
457	20240719	115100	571576700	9610	9610	9610	9590	1047
458	20240719	115000	561529380	9610	9610	9610	9610	0
459	20240719	114900	561529380	9610	9610	9610	9610	90
460	20240719	114800	560664480	9610	9610	9610	9610	20
461	20240719	114700	560472280	9600	9600	9600	9600	820
462	20240719	114600	552600280	9610	9610	9610	9610	100
463	20240719	114500	551639280	9610	9610	9610	9610	33
464	20240719	114400	551322150	9610	9610	9610	9610	0
465	20240719	114300	551322150	9610	9610	9610	9610	81
466	20240719	114200	550543740	9610	9600	9610	9600	56
467	20240719	114100	550005790	9610	9610	9610	9610	2000
468	20240719	114000	530785790	9610	9600	9610	9600	370
469	20240719	113900	527232990	9610	9610	9610	9610	30
470	20240719	113800	526944690	9610	9610	9610	9610	0
471	20240719	113700	526944690	9610	9610	9610	9610	100
472	20240719	113600	525983690	9610	9610	9610	9610	30
473	20240719	113500	525695390	9600	9600	9600	9600	259
474	20240719	113400	523208990	9610	9610	9610	9610	90
475	20240719	113300	522344090	9610	9610	9610	9610	20
476	20240719	113200	522151890	9600	9600	9600	9600	0
477	20240719	113100	522151890	9600	9600	9610	9600	520
478	20240719	113000	517158990	9600	9610	9610	9600	1040
479	20240719	112900	507174590	9610	9610	9610	9610	0
480	20240719	112800	507174590	9610	9610	9610	9610	80
481	20240719	112700	506405790	9610	9610	9610	9610	29
482	20240719	112600	506127100	9610	9610	9610	9610	0
483	20240719	112500	506127100	9610	9620	9620	9610	121
484	20240719	112400	504963390	9600	9600	9600	9600	72
485	20240719	112300	504272190	9600	9610	9610	9600	494
486	20240719	112200	499526520	9610	9600	9610	9600	274
487	20240719	112100	496894380	9610	9610	9610	9610	20
488	20240719	112000	496702180	9610	9610	9610	9610	0
489	20240719	111900	496702180	9610	9610	9610	9610	83
490	20240719	111800	495904550	9610	9600	9610	9600	1150
491	20240719	111700	484864150	9600	9600	9600	9600	380
492	20240719	111600	481216150	9610	9620	9620	9610	561
493	20240719	111500	475823940	9620	9620	9620	9620	20
494	20240719	111400	475631540	9610	9620	9620	9610	117
495	20240719	111300	474506170	9620	9620	9620	9620	191
496	20240719	111200	472668750	9620	9620	9620	9620	40
497	20240719	111100	472283950	9610	9610	9610	9610	30
498	20240719	111000	471995650	9620	9620	9620	9620	81
499	20240719	110900	471216430	9620	9620	9620	9620	20
500	20240719	110800	471024030	9610	9610	9610	9610	318
501	20240719	110700	467968050	9620	9620	9620	9610	215
502	20240719	110600	465900750	9620	9620	9620	9620	40
503	20240719	110500	465515950	9620	9620	9620	9620	3
504	20240719	110400	465487090	9620	9620	9620	9620	90
505	20240719	110300	464621290	9620	9620	9620	9620	20
506	20240719	110200	464428890	9620	9620	9620	9620	10
507	20240719	110100	464332690	9620	9620	9620	9620	0
508	20240719	110000	464332690	9620	9620	9630	9620	124
509	20240719	105900	463139610	9600	9620	9620	9600	597
510	20240719	105800	457400680	9630	9620	9630	9620	242
511	20240719	105700	455071740	9630	9620	9630	9620	130
512	20240719	105600	453820840	9630	9630	9630	9630	0
513	20240719	105500	453820840	9630	9620	9630	9620	1800
514	20240719	105400	436486850	9630	9630	9630	9630	20
515	20240719	105300	436294250	9620	9620	9620	9620	0
516	20240719	105200	436294250	9620	9620	9620	9620	180
517	20240719	105100	434562650	9620	9620	9620	9620	137
518	20240719	105000	433244710	9620	9620	9620	9620	5
519	20240719	104900	433196610	9620	9620	9620	9620	0
520	20240719	104800	433196610	9620	9620	9620	9620	20
521	20240719	104700	433004210	9610	9610	9610	9610	0
522	20240719	104600	433004210	9610	9620	9620	9610	255
523	20240719	104500	430551210	9620	9620	9620	9620	30
524	20240719	104400	430262610	9610	9620	9620	9610	285
525	20240719	104300	427521660	9620	9620	9620	9620	227
526	20240719	104200	425337920	9630	9630	9630	9630	30
527	20240719	104100	425049020	9620	9620	9620	9620	500
528	20240719	104000	420239020	9620	9630	9630	9620	13
529	20240719	103900	420113930	9630	9630	9630	9630	30
530	20240719	103800	419825030	9630	9630	9630	9630	16
531	20240719	103700	419670950	9620	9620	9620	9620	10
532	20240719	103600	419574750	9620	9630	9630	9620	730
533	20240719	103500	412551850	9620	9630	9630	9620	112
534	20240719	103400	411474390	9620	9620	9620	9620	76
535	20240719	103300	410743270	9620	9630	9630	9620	116
536	20240719	103200	409627050	9620	9630	9630	9620	72
537	20240719	103100	408934190	9630	9630	9630	9630	0
538	20240719	103000	408934190	9630	9630	9630	9630	20
539	20240719	102900	408741590	9630	9630	9630	9630	380
540	20240719	102800	405082190	9630	9620	9630	9620	158
541	20240719	102700	403562210	9620	9630	9630	9620	451
542	20240719	102600	399223390	9630	9640	9640	9630	894
543	20240719	102500	390605970	9650	9650	9650	9650	3
544	20240719	102400	390577020	9650	9640	9650	9640	211
545	20240719	102300	388542880	9640	9640	9640	9640	1053
546	20240719	102200	378391960	9640	9640	9640	9640	631
547	20240719	102100	372309120	9640	9620	9640	9620	17
548	20240719	102000	372145480	9630	9630	9630	9630	500
549	20240719	101900	367330480	9620	9640	9640	9620	1239
550	20240719	101800	355399240	9650	9650	9650	9650	1
551	20240719	101700	355389590	9650	9650	9650	9650	2
552	20240719	101600	355370290	9650	9650	9650	9650	451
553	20240719	101500	351018140	9640	9650	9650	9640	101
554	20240719	101400	350043500	9650	9640	9650	9640	5
555	20240719	101300	349995270	9630	9630	9630	9630	16
556	20240719	101200	349841190	9630	9630	9630	9630	0
557	20240719	101100	349841190	9630	9630	9630	9630	1
558	20240719	101000	349831560	9610	9610	9610	9610	0
559	20240719	100900	349831560	9610	9610	9610	9610	1049
560	20240719	100800	339750670	9610	9600	9610	9600	207
561	20240719	100700	337763270	9610	9610	9610	9610	368
562	20240719	100600	334226790	9610	9610	9610	9610	464
563	20240719	100500	329767750	9600	9610	9610	9600	90
564	20240719	100400	328903150	9600	9610	9620	9600	2888
565	20240719	100300	301150010	9630	9640	9640	9620	1285
566	20240719	100200	288785450	9640	9630	9640	9630	34
567	20240719	100100	288457700	9630	9640	9640	9620	1430
568	20240719	100000	274686080	9630	9640	9640	9630	103
569	20240719	095900	273693990	9640	9640	9710	9630	3750
570	20240719	095800	237458000	9640	9640	9640	9640	703
571	20240719	095700	230681080	9640	9640	9640	9640	33
572	20240719	095600	230362960	9620	9620	9620	9620	20
573	20240719	095500	230170560	9620	9620	9620	9620	1
574	20240719	095400	230160940	9620	9610	9620	9610	523
575	20240719	095300	225129690	9610	9620	9620	9610	46
576	20240719	095200	224687320	9620	9620	9620	9620	100
577	20240719	095100	223725320	9620	9620	9620	9620	252
578	20240719	095000	221301080	9630	9620	9630	9620	65
579	20240719	094900	220675730	9620	9620	9630	9620	608
580	20240719	094800	214825610	9630	9630	9630	9630	28
581	20240719	094700	214555970	9630	9630	9630	9620	230
582	20240719	094600	212341370	9620	9620	9620	9620	918
583	20240719	094500	203510210	9610	9610	9610	9610	10
584	20240719	094400	203414110	9610	9610	9610	9610	235
585	20240719	094300	201155760	9620	9620	9620	9620	1
586	20240719	094200	201146140	9610	9620	9620	9610	117
587	20240719	094100	200021610	9620	9620	9620	9620	358
588	20240719	094000	196577650	9620	9620	9630	9620	832
589	20240719	093900	188572820	9620	9620	9620	9620	0
590	20240719	093800	188572820	9620	9620	9620	9620	0
591	20240719	093700	188572820	9620	9620	9620	9620	31
592	20240719	093600	188274600	9620	9600	9620	9600	879
593	20240719	093500	179831770	9600	9600	9600	9600	0
594	20240719	093400	179831770	9600	9610	9610	9600	114
595	20240719	093300	178737340	9600	9590	9600	9590	2321
596	20240719	093200	156467680	9590	9590	9590	9590	0
597	20240719	093100	156467680	9590	9590	9590	9590	3
598	20240719	093000	156438910	9590	9600	9600	9580	1161
599	20240719	092900	145295830	9600	9600	9600	9600	1
600	20240719	092800	145286230	9600	9610	9610	9600	13
601	20240719	092700	145161310	9610	9620	9620	9610	110
602	20240719	092600	144104110	9610	9610	9610	9610	430
603	20240719	092500	139971810	9610	9640	9640	9610	16
604	20240719	092400	139817940	9610	9630	9640	9610	518
605	20240719	092300	134839910	9630	9600	9630	9600	1679
606	20240719	092200	118707940	9600	9570	9600	9570	1009
607	20240719	092100	109043480	9570	9570	9580	9570	583
608	20240719	092000	103464150	9580	9580	9590	9580	655
609	20240719	091900	97189230	9580	9580	9580	9580	300
610	20240719	091800	94315230	9580	9580	9580	9580	754
611	20240719	091700	87091910	9570	9570	9580	9570	615
612	20240719	091600	81203360	9570	9570	9580	9570	142
613	20240719	091500	79844400	9570	9570	9570	9570	320
614	20240719	091400	76782000	9580	9580	9580	9570	37
615	20240719	091300	76427630	9580	9580	9580	9580	48
616	20240719	091200	75967790	9580	9600	9600	9580	134
617	20240719	091100	74682880	9600	9610	9610	9600	1134
618	20240719	091000	63795630	9610	9610	9620	9610	103
619	20240719	090900	62805790	9620	9610	9620	9610	5
620	20240719	090800	62757730	9610	9610	9620	9610	675
621	20240719	090700	56270960	9610	9610	9610	9610	0
622	20240719	090600	56270960	9610	9610	9610	9610	512
623	20240719	090500	51350640	9610	9610	9610	9610	455
624	20240719	090400	46978090	9610	9600	9610	9600	41
625	20240719	090300	46584430	9590	9590	9600	9580	478
626	20240719	090200	42000290	9580	9600	9600	9570	470
627	20240719	090100	37496470	9600	9580	9600	9550	700
628	20240719	090000	30798530	9590	9610	9610	9590	3156