KissMeData/240600/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	204300	1292948500	9860	9860	9860	9860	1642
3	20240719	204200	1292948500	9860	9860	9860	9860	0
4	20240719	204100	1292948500	9860	9860	9860	9860	0
5	20240719	204000	1292948500	9860	9860	9860	9860	0
6	20240719	203900	1292948500	9860	9860	9860	9860	0
7	20240719	203800	1292948500	9860	9860	9860	9860	0
8	20240719	203700	1292948500	9860	9860	9860	9860	0
9	20240719	203600	1292948500	9860	9860	9860	9860	0
10	20240719	203500	1292948500	9860	9860	9860	9860	0
11	20240719	203400	1292948500	9860	9860	9860	9860	0
12	20240719	203300	1292948500	9860	9860	9860	9860	0
13	20240719	203200	1292948500	9860	9860	9860	9860	0
14	20240719	203100	1292948500	9860	9860	9860	9860	0
15	20240719	203000	1292948500	9860	9860	9860	9860	0
16	20240719	202900	1292948500	9860	9860	9860	9860	0
17	20240719	202800	1292948500	9860	9860	9860	9860	0
18	20240719	202700	1292948500	9860	9860	9860	9860	0
19	20240719	202600	1292948500	9860	9860	9860	9860	0
20	20240719	202500	1292948500	9860	9860	9860	9860	0
21	20240719	202400	1292948500	9860	9860	9860	9860	0
22	20240719	202300	1292948500	9860	9860	9860	9860	0
23	20240719	202200	1292948500	9860	9860	9860	9860	0
24	20240719	202100	1292948500	9860	9860	9860	9860	0
25	20240719	202000	1292948500	9860	9860	9860	9860	0
26	20240719	201900	1292948500	9860	9860	9860	9860	0
27	20240719	201800	1292948500	9860	9860	9860	9860	0
28	20240719	201700	1292948500	9860	9860	9860	9860	0
29	20240719	201600	1292948500	9860	9860	9860	9860	0
30	20240719	201500	1292948500	9860	9860	9860	9860	0
31	20240719	201400	1292948500	9860	9860	9860	9860	0
32	20240719	201300	1292948500	9860	9860	9860	9860	1642
33	20240719	201200	1292948500	9860	9860	9860	9860	0
34	20240719	201100	1292948500	9860	9860	9860	9860	0
35	20240719	201000	1292948500	9860	9860	9860	9860	0
36	20240719	200900	1292948500	9860	9860	9860	9860	0
37	20240719	200800	1292948500	9860	9860	9860	9860	0
38	20240719	200700	1292948500	9860	9860	9860	9860	0
39	20240719	200600	1292948500	9860	9860	9860	9860	0
40	20240719	200500	1292948500	9860	9860	9860	9860	0
41	20240719	200400	1292948500	9860	9860	9860	9860	0
42	20240719	200300	1292948500	9860	9860	9860	9860	0
43	20240719	200200	1292948500	9860	9860	9860	9860	0
44	20240719	200100	1292948500	9860	9860	9860	9860	0
45	20240719	200000	1292948500	9860	9860	9860	9860	0
46	20240719	195900	1292948500	9860	9860	9860	9860	0
47	20240719	195800	1292948500	9860	9860	9860	9860	0
48	20240719	195700	1292948500	9860	9860	9860	9860	0
49	20240719	195600	1292948500	9860	9860	9860	9860	0
50	20240719	195500	1292948500	9860	9860	9860	9860	0
51	20240719	195400	1292948500	9860	9860	9860	9860	0
52	20240719	195300	1292948500	9860	9860	9860	9860	0
53	20240719	195200	1292948500	9860	9860	9860	9860	0
54	20240719	195100	1292948500	9860	9860	9860	9860	0
55	20240719	195000	1292948500	9860	9860	9860	9860	0
56	20240719	194900	1292948500	9860	9860	9860	9860	0
57	20240719	194800	1292948500	9860	9860	9860	9860	0
58	20240719	194700	1292948500	9860	9860	9860	9860	0
59	20240719	194600	1292948500	9860	9860	9860	9860	0
60	20240719	194500	1292948500	9860	9860	9860	9860	0
61	20240719	194400	1292948500	9860	9860	9860	9860	0
62	20240719	194300	1292948500	9860	9860	9860	9860	1642
63	20240719	194200	1292948500	9860	9860	9860	9860	0
64	20240719	194100	1292948500	9860	9860	9860	9860	0
65	20240719	194000	1292948500	9860	9860	9860	9860	0
66	20240719	193900	1292948500	9860	9860	9860	9860	0
67	20240719	193800	1292948500	9860	9860	9860	9860	0
68	20240719	193700	1292948500	9860	9860	9860	9860	0
69	20240719	193600	1292948500	9860	9860	9860	9860	0
70	20240719	193500	1292948500	9860	9860	9860	9860	0
71	20240719	193400	1292948500	9860	9860	9860	9860	0
72	20240719	193300	1292948500	9860	9860	9860	9860	0
73	20240719	193200	1292948500	9860	9860	9860	9860	0
74	20240719	193100	1292948500	9860	9860	9860	9860	0
75	20240719	193000	1292948500	9860	9860	9860	9860	0
76	20240719	192900	1292948500	9860	9860	9860	9860	0
77	20240719	192800	1292948500	9860	9860	9860	9860	0
78	20240719	192700	1292948500	9860	9860	9860	9860	0
79	20240719	192600	1292948500	9860	9860	9860	9860	0
80	20240719	192500	1292948500	9860	9860	9860	9860	0
81	20240719	192400	1292948500	9860	9860	9860	9860	0
82	20240719	192300	1292948500	9860	9860	9860	9860	0
83	20240719	192200	1292948500	9860	9860	9860	9860	0
84	20240719	192100	1292948500	9860	9860	9860	9860	0
85	20240719	192000	1292948500	9860	9860	9860	9860	0
86	20240719	191900	1292948500	9860	9860	9860	9860	0
87	20240719	191800	1292948500	9860	9860	9860	9860	0
88	20240719	191700	1292948500	9860	9860	9860	9860	0
89	20240719	191600	1292948500	9860	9860	9860	9860	0
90	20240719	191500	1292948500	9860	9860	9860	9860	0
91	20240719	191400	1292948500	9860	9860	9860	9860	0
92	20240719	191300	1292948500	9860	9860	9860	9860	1642
93	20240719	191200	1292948500	9860	9860	9860	9860	0
94	20240719	191100	1292948500	9860	9860	9860	9860	0
95	20240719	191000	1292948500	9860	9860	9860	9860	0
96	20240719	190900	1292948500	9860	9860	9860	9860	0
97	20240719	190800	1292948500	9860	9860	9860	9860	0
98	20240719	190700	1292948500	9860	9860	9860	9860	0
99	20240719	190600	1292948500	9860	9860	9860	9860	0
100	20240719	190500	1292948500	9860	9860	9860	9860	0
101	20240719	190400	1292948500	9860	9860	9860	9860	0
102	20240719	190300	1292948500	9860	9860	9860	9860	0
103	20240719	190200	1292948500	9860	9860	9860	9860	0
104	20240719	190100	1292948500	9860	9860	9860	9860	0
105	20240719	190000	1292948500	9860	9860	9860	9860	0
106	20240719	185900	1292948500	9860	9860	9860	9860	0
107	20240719	185800	1292948500	9860	9860	9860	9860	0
108	20240719	185700	1292948500	9860	9860	9860	9860	0
109	20240719	185600	1292948500	9860	9860	9860	9860	0
110	20240719	185500	1292948500	9860	9860	9860	9860	0
111	20240719	185400	1292948500	9860	9860	9860	9860	0
112	20240719	185300	1292948500	9860	9860	9860	9860	0
113	20240719	185200	1292948500	9860	9860	9860	9860	0
114	20240719	185100	1292948500	9860	9860	9860	9860	0
115	20240719	185000	1292948500	9860	9860	9860	9860	0
116	20240719	184900	1292948500	9860	9860	9860	9860	0
117	20240719	184800	1292948500	9860	9860	9860	9860	0
118	20240719	184700	1292948500	9860	9860	9860	9860	0
119	20240719	184600	1292948500	9860	9860	9860	9860	0
120	20240719	184500	1292948500	9860	9860	9860	9860	0
121	20240719	184400	1292948500	9860	9860	9860	9860	0
122	20240719	184300	1292948500	9860	9860	9860	9860	1642
123	20240719	184200	1292948500	9860	9860	9860	9860	0
124	20240719	184100	1292948500	9860	9860	9860	9860	0
125	20240719	184000	1292948500	9860	9860	9860	9860	0
126	20240719	183900	1292948500	9860	9860	9860	9860	0
127	20240719	183800	1292948500	9860	9860	9860	9860	0
128	20240719	183700	1292948500	9860	9860	9860	9860	0
129	20240719	183600	1292948500	9860	9860	9860	9860	0
130	20240719	183500	1292948500	9860	9860	9860	9860	0
131	20240719	183400	1292948500	9860	9860	9860	9860	0
132	20240719	183300	1292948500	9860	9860	9860	9860	0
133	20240719	183200	1292948500	9860	9860	9860	9860	0
134	20240719	183100	1292948500	9860	9860	9860	9860	0
135	20240719	183000	1292948500	9860	9860	9860	9860	0
136	20240719	182900	1292948500	9860	9860	9860	9860	0
137	20240719	182800	1292948500	9860	9860	9860	9860	0
138	20240719	182700	1292948500	9860	9860	9860	9860	0
139	20240719	182600	1292948500	9860	9860	9860	9860	0
140	20240719	182500	1292948500	9860	9860	9860	9860	0
141	20240719	182400	1292948500	9860	9860	9860	9860	0
142	20240719	182300	1292948500	9860	9860	9860	9860	0
143	20240719	182200	1292948500	9860	9860	9860	9860	0
144	20240719	182100	1292948500	9860	9860	9860	9860	0
145	20240719	182000	1292948500	9860	9860	9860	9860	0
146	20240719	181900	1292948500	9860	9860	9860	9860	0
147	20240719	181800	1292948500	9860	9860	9860	9860	0
148	20240719	181700	1292948500	9860	9860	9860	9860	0
149	20240719	181600	1292948500	9860	9860	9860	9860	0
150	20240719	181500	1292948500	9860	9860	9860	9860	0
151	20240719	181400	1292948500	9860	9860	9860	9860	0
152	20240719	181300	1292948500	9860	9860	9860	9860	1642
153	20240719	181200	1292948500	9860	9860	9860	9860	0
154	20240719	181100	1292948500	9860	9860	9860	9860	0
155	20240719	181000	1292948500	9860	9860	9860	9860	0
156	20240719	180900	1292948500	9860	9860	9860	9860	0
157	20240719	180800	1292948500	9860	9860	9860	9860	0
158	20240719	180700	1292948500	9860	9860	9860	9860	0
159	20240719	180600	1292948500	9860	9860	9860	9860	0
160	20240719	180500	1292948500	9860	9860	9860	9860	0
161	20240719	180400	1292948500	9860	9860	9860	9860	0
162	20240719	180300	1292948500	9860	9860	9860	9860	0
163	20240719	180200	1292948500	9860	9860	9860	9860	0
164	20240719	180100	1292948500	9860	9860	9860	9860	0
165	20240719	180000	1292948500	9860	9860	9860	9860	0
166	20240719	175900	1292948500	9860	9860	9860	9860	0
167	20240719	175800	1292948500	9860	9860	9860	9860	0
168	20240719	175700	1292948500	9860	9860	9860	9860	0
169	20240719	175600	1292948500	9860	9860	9860	9860	0
170	20240719	175500	1292948500	9860	9860	9860	9860	0
171	20240719	175400	1292948500	9860	9860	9860	9860	0
172	20240719	175300	1292948500	9860	9860	9860	9860	0
173	20240719	175200	1292948500	9860	9860	9860	9860	0
174	20240719	175100	1292948500	9860	9860	9860	9860	0
175	20240719	175000	1292948500	9860	9860	9860	9860	0
176	20240719	174900	1292948500	9860	9860	9860	9860	0
177	20240719	174800	1292948500	9860	9860	9860	9860	0
178	20240719	174700	1292948500	9860	9860	9860	9860	0
179	20240719	174600	1292948500	9860	9860	9860	9860	0
180	20240719	174500	1292948500	9860	9860	9860	9860	0
181	20240719	174400	1292948500	9860	9860	9860	9860	0
182	20240719	174300	1292948500	9860	9860	9860	9860	1642
183	20240719	174200	1292948500	9860	9860	9860	9860	0
184	20240719	174100	1292948500	9860	9860	9860	9860	0
185	20240719	174000	1292948500	9860	9860	9860	9860	0
186	20240719	173900	1292948500	9860	9860	9860	9860	0
187	20240719	173800	1292948500	9860	9860	9860	9860	0
188	20240719	173700	1292948500	9860	9860	9860	9860	0
189	20240719	173600	1292948500	9860	9860	9860	9860	0
190	20240719	173500	1292948500	9860	9860	9860	9860	0
191	20240719	173400	1292948500	9860	9860	9860	9860	0
192	20240719	173300	1292948500	9860	9860	9860	9860	0
193	20240719	173200	1292948500	9860	9860	9860	9860	0
194	20240719	173100	1292948500	9860	9860	9860	9860	0
195	20240719	173000	1292948500	9860	9860	9860	9860	0
196	20240719	172900	1292948500	9860	9860	9860	9860	0
197	20240719	172800	1292948500	9860	9860	9860	9860	0
198	20240719	172700	1292948500	9860	9860	9860	9860	0
199	20240719	172600	1292948500	9860	9860	9860	9860	0
200	20240719	172500	1292948500	9860	9860	9860	9860	0
201	20240719	172400	1292948500	9860	9860	9860	9860	0
202	20240719	172300	1292948500	9860	9860	9860	9860	0
203	20240719	172200	1292948500	9860	9860	9860	9860	0
204	20240719	172100	1292948500	9860	9860	9860	9860	0
205	20240719	172000	1292948500	9860	9860	9860	9860	0
206	20240719	171900	1292948500	9860	9860	9860	9860	0
207	20240719	171800	1292948500	9860	9860	9860	9860	0
208	20240719	171700	1292948500	9860	9860	9860	9860	0
209	20240719	171600	1292948500	9860	9860	9860	9860	0
210	20240719	171500	1292948500	9860	9860	9860	9860	0
211	20240719	171400	1292948500	9860	9860	9860	9860	0
212	20240719	171300	1292948500	9860	9860	9860	9860	1642
213	20240719	171200	1292948500	9860	9860	9860	9860	0
214	20240719	171100	1292948500	9860	9860	9860	9860	0
215	20240719	171000	1292948500	9860	9860	9860	9860	0
216	20240719	170900	1292948500	9860	9860	9860	9860	0
217	20240719	170800	1292948500	9860	9860	9860	9860	0
218	20240719	170700	1292948500	9860	9860	9860	9860	0
219	20240719	170600	1292948500	9860	9860	9860	9860	0
220	20240719	170500	1292948500	9860	9860	9860	9860	0
221	20240719	170400	1292948500	9860	9860	9860	9860	0
222	20240719	170300	1292948500	9860	9860	9860	9860	0
223	20240719	170200	1292948500	9860	9860	9860	9860	0
224	20240719	170100	1292948500	9860	9860	9860	9860	0
225	20240719	170000	1292948500	9860	9860	9860	9860	0
226	20240719	165900	1292948500	9860	9860	9860	9860	0
227	20240719	165800	1292948500	9860	9860	9860	9860	0
228	20240719	165700	1292948500	9860	9860	9860	9860	0
229	20240719	165600	1292948500	9860	9860	9860	9860	0
230	20240719	165500	1292948500	9860	9860	9860	9860	0
231	20240719	165400	1292948500	9860	9860	9860	9860	0
232	20240719	165300	1292948500	9860	9860	9860	9860	0
233	20240719	165200	1292948500	9860	9860	9860	9860	0
234	20240719	165100	1292948500	9860	9860	9860	9860	0
235	20240719	165000	1292948500	9860	9860	9860	9860	0
236	20240719	164900	1292948500	9860	9860	9860	9860	0
237	20240719	164800	1292948500	9860	9860	9860	9860	0
238	20240719	164700	1292948500	9860	9860	9860	9860	0
239	20240719	164600	1292948500	9860	9860	9860	9860	0
240	20240719	164500	1292948500	9860	9860	9860	9860	0
241	20240719	164400	1292948500	9860	9860	9860	9860	0
242	20240719	164300	1292948500	9860	9860	9860	9860	1642
243	20240719	164200	1292948500	9860	9860	9860	9860	0
244	20240719	164100	1292948500	9860	9860	9860	9860	0
245	20240719	164000	1292948500	9860	9860	9860	9860	0
246	20240719	163900	1292948500	9860	9860	9860	9860	0
247	20240719	163800	1292948500	9860	9860	9860	9860	0
248	20240719	163700	1292948500	9860	9860	9860	9860	0
249	20240719	163600	1292948500	9860	9860	9860	9860	0
250	20240719	163500	1292948500	9860	9860	9860	9860	0
251	20240719	163400	1292948500	9860	9860	9860	9860	0
252	20240719	163300	1292948500	9860	9860	9860	9860	0
253	20240719	163200	1292948500	9860	9860	9860	9860	0
254	20240719	163100	1292948500	9860	9860	9860	9860	0
255	20240719	163000	1292948500	9860	9860	9860	9860	0
256	20240719	162900	1292948500	9860	9860	9860	9860	0
257	20240719	162800	1292948500	9860	9860	9860	9860	0
258	20240719	162700	1292948500	9860	9860	9860	9860	0
259	20240719	162600	1292948500	9860	9860	9860	9860	0
260	20240719	162500	1292948500	9860	9860	9860	9860	0
261	20240719	162400	1292948500	9860	9860	9860	9860	0
262	20240719	162300	1292948500	9860	9860	9860	9860	0
263	20240719	162200	1292948500	9860	9860	9860	9860	0
264	20240719	162100	1292948500	9860	9860	9860	9860	0
265	20240719	162000	1292948500	9860	9860	9860	9860	0
266	20240719	161900	1292948500	9860	9860	9860	9860	0
267	20240719	161800	1292948500	9860	9860	9860	9860	0
268	20240719	161700	1292948500	9860	9860	9860	9860	0
269	20240719	161600	1292948500	9860	9860	9860	9860	0
270	20240719	161500	1292948500	9860	9860	9860	9860	0
271	20240719	161400	1292948500	9860	9860	9860	9860	0
272	20240719	161300	1292948500	9860	9860	9860	9860	1642
273	20240719	161200	1292948500	9860	9860	9860	9860	0
274	20240719	161100	1292948500	9860	9860	9860	9860	0
275	20240719	161000	1292948500	9860	9860	9860	9860	0
276	20240719	160900	1292948500	9860	9860	9860	9860	0
277	20240719	160800	1292948500	9860	9860	9860	9860	0
278	20240719	160700	1292948500	9860	9860	9860	9860	0
279	20240719	160600	1292948500	9860	9860	9860	9860	0
280	20240719	160500	1292948500	9860	9860	9860	9860	0
281	20240719	160400	1292948500	9860	9860	9860	9860	0
282	20240719	160300	1292948500	9860	9860	9860	9860	0
283	20240719	160200	1292948500	9860	9860	9860	9860	0
284	20240719	160100	1292948500	9860	9860	9860	9860	0
285	20240719	160000	1292948500	9860	9860	9860	9860	0
286	20240719	155900	1292948500	9860	9860	9860	9860	0
287	20240719	155800	1292948500	9860	9860	9860	9860	0
288	20240719	155700	1292948500	9860	9860	9860	9860	0
289	20240719	155600	1292948500	9860	9860	9860	9860	0
290	20240719	155500	1292948500	9860	9860	9860	9860	0
291	20240719	155400	1292948500	9860	9860	9860	9860	0
292	20240719	155300	1292948500	9860	9860	9860	9860	0
293	20240719	155200	1292948500	9860	9860	9860	9860	0
294	20240719	155100	1292948500	9860	9860	9860	9860	0
295	20240719	155000	1292948500	9860	9860	9860	9860	0
296	20240719	154900	1292948500	9860	9860	9860	9860	0
297	20240719	154800	1292948500	9860	9860	9860	9860	0
298	20240719	154700	1292948500	9860	9860	9860	9860	0
299	20240719	154600	1292948500	9860	9860	9860	9860	0
300	20240719	154500	1292948500	9860	9860	9860	9860	0
301	20240719	154400	1292948500	9860	9860	9860	9860	0
302	20240719	154300	1292948500	9860	9860	9860	9860	1642
303	20240719	154200	1292948500	9860	9860	9860	9860	0
304	20240719	154100	1292948500	9860	9860	9860	9860	0
305	20240719	154000	1292948500	9860	9860	9860	9860	0
306	20240719	153900	1292948500	9860	9860	9860	9860	0
307	20240719	153800	1292948500	9860	9860	9860	9860	0
308	20240719	153700	1292948500	9860	9860	9860	9860	0
309	20240719	153600	1292948500	9860	9860	9860	9860	0
310	20240719	153500	1292948500	9860	9860	9860	9860	0
311	20240719	153400	1292948500	9860	9860	9860	9860	0
312	20240719	153300	1292948500	9860	9860	9860	9860	0
313	20240719	153200	1292948500	9860	9860	9860	9860	0
314	20240719	153100	1292948500	9860	9860	9860	9860	0
315	20240719	153000	1292948500	9860	9860	9860	9860	1642
316	20240719	152900	1276758380	9860	9860	9860	9860	0
317	20240719	152800	1276758380	9860	9860	9860	9860	0
318	20240719	152700	1276758380	9860	9860	9860	9860	0
319	20240719	152600	1276758380	9860	9860	9860	9860	0
320	20240719	152500	1276758380	9860	9860	9860	9860	0
321	20240719	152400	1276758380	9860	9860	9860	9860	0
322	20240719	152300	1276758380	9860	9860	9860	9860	0
323	20240719	152200	1276758380	9860	9860	9860	9860	0
324	20240719	152100	1276758380	9860	9860	9860	9860	0
325	20240719	152000	1276758380	9860	9860	9860	9860	0
326	20240719	151900	1276758380	9860	9860	9860	9860	64
327	20240719	151800	1276127340	9860	9860	9870	9850	340
328	20240719	151700	1272774650	9870	9880	9880	9870	14
329	20240719	151600	1272636390	9880	9880	9880	9880	16
330	20240719	151500	1272478310	9890	9890	9890	9880	422
331	20240719	151400	1268307740	9890	9890	9890	9880	554
332	20240719	151300	1262830450	9890	9840	9890	9840	1323
333	20240719	151200	1249798550	9840	9830	9840	9830	214
334	20240719	151100	1247694880	9830	9850	9850	9830	118
335	20240719	151000	1246534730	9850	9850	9850	9850	113
336	20240719	150900	1245421680	9860	9850	9870	9850	69
337	20240719	150800	1244741820	9850	9850	9850	9850	2
338	20240719	150700	1244722120	9840	9860	9860	9840	90
339	20240719	150600	1243835820	9850	9860	9860	9850	379
340	20240719	150500	1240102100	9860	9850	9860	9850	141
341	20240719	150400	1238713220	9850	9820	9850	9820	373
342	20240719	150300	1235049540	9820	9850	9850	9820	585
343	20240719	150200	1229302330	9830	9830	9850	9830	38
344	20240719	150100	1228928590	9830	9870	9870	9830	835
345	20240719	150000	1220715790	9870	9870	9870	9850	63
346	20240719	145900	1220094880	9870	9870	9870	9850	9
347	20240719	145800	1220006070	9870	9870	9870	9870	3
348	20240719	145700	1219976460	9880	9850	9880	9850	84
349	20240719	145600	1219148010	9850	9850	9850	9850	24
350	20240719	145500	1218911610	9860	9850	9860	9850	67
351	20240719	145400	1218251640	9850	9860	9860	9850	16
352	20240719	145300	1218094010	9860	9860	9860	9860	5
353	20240719	145200	1218044710	9850	9850	9850	9850	259
354	20240719	145100	1215493560	9860	9870	9870	9860	368
355	20240719	145000	1211861490	9870	9900	9910	9870	1747
356	20240719	144900	1194567800	9900	9880	9900	9880	579
357	20240719	144800	1188842380	9880	9870	9880	9860	122
358	20240719	144700	1187637480	9880	9850	9880	9850	411
359	20240719	144600	1183581300	9860	9850	9860	9850	145
360	20240719	144500	1182151730	9850	9830	9850	9830	203
361	20240719	144400	1180152280	9830	9830	9850	9810	166
362	20240719	144300	1178518660	9840	9840	9840	9840	15
363	20240719	144200	1178371060	9790	9790	9800	9790	32
364	20240719	144100	1178057480	9770	9770	9770	9770	0
365	20240719	144000	1178057480	9770	9770	9770	9770	0
366	20240719	143900	1178057480	9770	9770	9770	9770	1831
367	20240719	143800	1160168610	9770	9770	9770	9770	2
368	20240719	143700	1160149070	9760	9780	9780	9760	699
369	20240719	143600	1153321640	9760	9750	9800	9750	544
370	20240719	143500	1148016290	9750	9760	9760	9750	118
371	20240719	143400	1146865060	9770	9770	9770	9770	0
372	20240719	143300	1146865060	9770	9770	9770	9770	0
373	20240719	143200	1146865060	9770	9770	9770	9770	0
374	20240719	143100	1146865060	9770	9770	9770	9770	361
375	20240719	143000	1143338090	9770	9770	9770	9770	301
376	20240719	142900	1140397320	9770	9800	9800	9770	501
377	20240719	142800	1135497990	9800	9830	9830	9800	25
378	20240719	142700	1135252300	9820	9800	9820	9800	3
379	20240719	142600	1135222880	9780	9800	9800	9780	514
380	20240719	142500	1130193110	9800	9840	9840	9800	506
381	20240719	142400	1125232010	9840	9850	9850	9830	235
382	20240719	142300	1122921900	9850	9840	9860	9840	33
383	20240719	142200	1122596970	9840	9840	9840	9840	63
384	20240719	142100	1121977050	9840	9840	9840	9840	12
385	20240719	142000	1121858970	9840	9860	9860	9840	620
386	20240719	141900	1115750170	9830	9810	9870	9810	521
387	20240719	141800	1110612510	9800	9800	9800	9800	39
388	20240719	141700	1110230310	9800	9780	9800	9780	344
389	20240719	141600	1106865940	9780	9780	9780	9780	323
390	20240719	141500	1103707000	9780	9780	9780	9780	500
391	20240719	141400	1098817000	9780	9780	9780	9780	14
392	20240719	141300	1098680080	9780	9780	9790	9780	322
393	20240719	141200	1095530830	9790	9780	9790	9780	79
394	20240719	141100	1094758180	9780	9780	9780	9780	5
395	20240719	141000	1094709280	9780	9750	9780	9750	205
396	20240719	140900	1092706260	9750	9730	9750	9730	753
397	20240719	140800	1085379550	9730	9730	9730	9730	42
398	20240719	140700	1084970890	9730	9770	9770	9730	115
399	20240719	140600	1083850400	9770	9750	9770	9750	154
400	20240719	140500	1082346370	9750	9730	9750	9730	4472
401	20240719	140400	1038786090	9720	9720	9740	9720	121
402	20240719	140300	1037607610	9740	9740	9740	9740	0
403	20240719	140200	1037607610	9740	9720	9740	9720	2
404	20240719	140100	1037588150	9700	9700	9730	9700	346
405	20240719	140000	1034221650	9700	9700	9700	9700	0
406	20240719	135900	1034221650	9700	9700	9700	9700	1
407	20240719	135800	1034211950	9680	9680	9680	9680	66
408	20240719	135700	1033573070	9690	9710	9710	9680	572
409	20240719	135600	1028029550	9710	9710	9710	9710	1102
410	20240719	135500	1017329130	9710	9710	9710	9700	1203
411	20240719	135400	1005658800	9710	9720	9720	9710	370
412	20240719	135300	1002063730	9740	9730	9750	9730	940
413	20240719	135200	992914550	9750	9750	9750	9750	139
414	20240719	135100	991559300	9750	9750	9750	9750	1
415	20240719	135000	991549550	9750	9750	9750	9720	80
416	20240719	134900	990769910	9750	9740	9750	9740	12
417	20240719	134800	990652930	9750	9730	9750	9730	81
418	20240719	134700	989864630	9730	9740	9750	9720	167
419	20240719	134600	988240310	9750	9750	9750	9740	233
420	20240719	134500	985970860	9740	9730	9750	9730	42
421	20240719	134400	985561770	9750	9730	9750	9700	164
422	20240719	134300	983969230	9740	9740	9740	9740	103
423	20240719	134200	982966010	9740	9760	9760	9700	6128
424	20240719	134100	923364130	9770	9770	9770	9770	204
425	20240719	134000	921371050	9770	9770	9770	9770	0
426	20240719	133900	921371050	9770	9780	9780	9770	290
427	20240719	133800	918537540	9780	9800	9800	9780	289
428	20240719	133700	915705600	9800	9800	9800	9800	0
429	20240719	133600	915705600	9800	9800	9800	9800	30
430	20240719	133500	915411600	9800	9790	9800	9790	45
431	20240719	133400	914971010	9790	9790	9790	9790	20
432	20240719	133300	914775210	9780	9780	9780	9780	0
433	20240719	133200	914775210	9780	9780	9780	9780	0
434	20240719	133100	914775210	9780	9780	9780	9780	3
435	20240719	133000	914745870	9770	9770	9770	9770	0
436	20240719	132900	914745870	9770	9770	9770	9770	0
437	20240719	132800	914745870	9770	9760	9770	9760	570
438	20240719	132700	909178570	9770	9770	9770	9770	0
439	20240719	132600	909178570	9770	9770	9770	9770	99
440	20240719	132500	908211340	9800	9800	9800	9800	0
441	20240719	132400	908211340	9800	9800	9800	9800	0
442	20240719	132300	908211340	9800	9800	9800	9800	0
443	20240719	132200	908211340	9800	9780	9800	9780	105
444	20240719	132100	907184420	9800	9800	9800	9800	1
445	20240719	132000	907174620	9800	9800	9800	9800	52
446	20240719	131900	906665020	9800	9790	9800	9790	22
447	20240719	131800	906449580	9790	9790	9790	9790	84
448	20240719	131700	905627220	9800	9800	9800	9800	16
449	20240719	131600	905470420	9800	9800	9800	9800	14
450	20240719	131500	905333220	9800	9810	9810	9800	14
451	20240719	131400	905196000	9800	9800	9800	9800	0
452	20240719	131300	905196000	9800	9800	9800	9800	0
453	20240719	131200	905196000	9800	9800	9800	9800	0
454	20240719	131100	905196000	9800	9800	9800	9800	172
455	20240719	131000	903510400	9800	9800	9800	9800	41
456	20240719	130900	903108600	9800	9800	9800	9800	0
457	20240719	130800	903108600	9800	9800	9800	9800	0
458	20240719	130700	903108600	9800	9800	9800	9800	0
459	20240719	130600	903108600	9800	9800	9800	9800	1
460	20240719	130500	903098800	9790	9790	9790	9790	0
461	20240719	130400	903098800	9790	9790	9790	9790	115
462	20240719	130300	901972950	9800	9830	9830	9800	524
463	20240719	130200	896837310	9840	9840	9840	9840	0
464	20240719	130100	896837310	9840	9840	9840	9840	3
465	20240719	130000	896807790	9840	9840	9840	9840	174
466	20240719	125900	895095630	9840	9840	9840	9840	33
467	20240719	125800	894770910	9840	9840	9840	9840	1000
468	20240719	125700	884930910	9840	9840	9840	9840	0
469	20240719	125600	884930910	9840	9860	9880	9840	1621
470	20240719	125500	868915790	9860	9860	9860	9860	4
471	20240719	125400	868876350	9880	9860	9880	9840	311
472	20240719	125300	865810190	9860	9860	9880	9860	225
473	20240719	125200	863587250	9860	9850	9860	9850	5
474	20240719	125100	863537960	9870	9840	9870	9840	266
475	20240719	125000	860916150	9830	9830	9830	9830	2
476	20240719	124900	860896490	9830	9830	9830	9830	6
477	20240719	124800	860837510	9810	9820	9820	9810	102
478	20240719	124700	859836860	9820	9820	9840	9820	116
479	20240719	124600	858697230	9800	9800	9800	9800	0
480	20240719	124500	858697230	9800	9800	9820	9800	417
481	20240719	124400	854610330	9800	9800	9800	9800	0
482	20240719	124300	854610330	9800	9810	9820	9800	18
483	20240719	124200	854433670	9800	9800	9800	9800	5
484	20240719	124100	854384670	9800	9800	9800	9800	1
485	20240719	124000	854374870	9790	9790	9790	9790	0
486	20240719	123900	854374870	9790	9790	9790	9790	0
487	20240719	123800	854374870	9790	9800	9810	9790	118
488	20240719	123700	853218320	9790	9790	9790	9790	0
489	20240719	123600	853218320	9790	9790	9800	9790	83
490	20240719	123500	852405380	9800	9800	9800	9800	64
491	20240719	123400	851778180	9800	9800	9800	9800	0
492	20240719	123300	851778180	9800	9800	9800	9800	105
493	20240719	123200	850749180	9800	9810	9810	9800	181
494	20240719	123100	848975320	9820	9820	9820	9820	3
495	20240719	123000	848945860	9830	9830	9830	9830	51
496	20240719	122900	848444530	9830	9830	9830	9830	1
497	20240719	122800	848434700	9830	9820	9830	9820	20
498	20240719	122700	848238210	9820	9820	9820	9820	15
499	20240719	122600	848090910	9820	9820	9830	9820	508
500	20240719	122500	843102300	9820	9800	9820	9800	162
501	20240719	122400	841514660	9800	9800	9800	9800	0
502	20240719	122300	841514660	9800	9800	9800	9800	8
503	20240719	122200	841436260	9800	9800	9800	9800	0
504	20240719	122100	841436260	9800	9790	9800	9790	6
505	20240719	122000	841377480	9780	9770	9780	9770	11
506	20240719	121900	841269910	9780	9780	9780	9780	0
507	20240719	121800	841269910	9780	9760	9780	9760	94
508	20240719	121700	840350610	9780	9780	9780	9780	0
509	20240719	121600	840350610	9780	9760	9780	9760	36
510	20240719	121500	839998550	9780	9750	9780	9750	2
511	20240719	121400	839979020	9730	9750	9750	9730	1537
512	20240719	121300	825016060	9760	9760	9800	9760	467
513	20240719	121200	820457740	9750	9790	9790	9740	2921
514	20240719	121100	791940830	9790	9790	9790	9790	218
515	20240719	121000	789806610	9800	9810	9810	9800	304
516	20240719	120900	786827310	9810	9830	9830	9810	212
517	20240719	120800	784745780	9840	9850	9850	9840	255
518	20240719	120700	782236300	9850	9850	9850	9850	386
519	20240719	120600	778434200	9850	9860	9860	9850	66
520	20240719	120500	777783940	9860	9860	9860	9860	1
521	20240719	120400	777774080	9860	9860	9860	9860	30
522	20240719	120300	777478280	9860	9860	9860	9860	0
523	20240719	120200	777478280	9860	9860	9860	9860	10
524	20240719	120100	777379680	9850	9850	9850	9850	0
525	20240719	120000	777379680	9850	9850	9850	9850	10
526	20240719	115900	777281180	9850	9850	9850	9850	43
527	20240719	115800	776857630	9870	9870	9870	9870	0
528	20240719	115700	776857630	9870	9870	9870	9870	10
529	20240719	115600	776758930	9870	9870	9870	9870	235
530	20240719	115500	774439480	9870	9880	9880	9870	284
531	20240719	115400	771634020	9890	9890	9890	9890	0
532	20240719	115300	771634020	9890	9900	9900	9890	206
533	20240719	115200	769596380	9900	9900	9900	9900	0
534	20240719	115100	769596380	9900	9910	9920	9890	221
535	20240719	115000	767408010	9920	9900	9920	9900	8
536	20240719	114900	767328710	9880	9880	9880	9870	98
537	20240719	114800	766360990	9880	9880	9880	9880	1
538	20240719	114700	766351110	9870	9880	9880	9870	14
539	20240719	114600	766212890	9920	9900	9920	9900	10
540	20240719	114500	766113730	9910	9880	9910	9880	5
541	20240719	114400	766064240	9870	9860	9870	9860	145
542	20240719	114300	764633100	9850	9880	9910	9850	52
543	20240719	114200	764120240	9920	9860	9920	9860	24
544	20240719	114100	763882890	9830	9830	9830	9830	0
545	20240719	114000	763882890	9830	9820	9830	9820	27
546	20240719	113900	763617620	9820	9820	9820	9820	5
547	20240719	113800	763568520	9820	9820	9820	9820	565
548	20240719	113700	758020220	9830	9830	9830	9830	155
549	20240719	113600	756496570	9840	9860	9860	9840	362
550	20240719	113500	752933890	9860	9860	9860	9860	0
551	20240719	113400	752933890	9860	9860	9860	9860	0
552	20240719	113300	752933890	9860	9860	9860	9860	2
553	20240719	113200	752914170	9860	9860	9860	9860	3
554	20240719	113100	752884590	9860	9860	9860	9860	0
555	20240719	113000	752884590	9860	9860	9860	9860	3
556	20240719	112900	752855010	9860	9860	9860	9840	54
557	20240719	112800	752322590	9880	9880	9880	9880	1
558	20240719	112700	752312710	9880	9910	9920	9880	459
559	20240719	112600	747768160	9930	9930	9930	9930	10
560	20240719	112500	747668860	9920	9920	9920	9920	21
561	20240719	112400	747460540	9920	9930	9950	9920	1170
562	20240719	112300	735832710	9930	9910	9930	9910	150
563	20240719	112200	734344420	9910	9900	9910	9900	61
564	20240719	112100	733740360	9860	9830	9910	9830	575
565	20240719	112000	728059060	9830	9820	9880	9820	689
566	20240719	111900	721266320	9820	9830	9830	9820	16
567	20240719	111800	721109050	9820	9820	9820	9800	53
568	20240719	111700	720589590	9800	9800	9800	9800	2
569	20240719	111600	720569990	9800	9790	9800	9790	5
570	20240719	111500	720521010	9790	9790	9820	9780	586
571	20240719	111400	714788270	9800	9800	9800	9800	22
572	20240719	111300	714572670	9820	9820	9820	9820	809
573	20240719	111200	706628290	9820	9820	9820	9820	0
574	20240719	111100	706628290	9820	9820	9820	9820	0
575	20240719	111000	706628290	9820	9820	9820	9820	11
576	20240719	110900	706520270	9800	9810	9810	9800	179
577	20240719	110800	704766060	9810	9850	9850	9810	310
578	20240719	110700	701724190	9830	9830	9830	9830	0
579	20240719	110600	701724190	9830	9850	9850	9830	78
580	20240719	110500	700956890	9830	9830	9830	9830	0
581	20240719	110400	700956890	9830	9830	9850	9830	89
582	20240719	110300	700081720	9830	9830	9830	9830	37
583	20240719	110200	699718010	9830	9830	9830	9830	0
584	20240719	110100	699718010	9830	9830	9870	9830	8
585	20240719	110000	699639250	9860	9830	9860	9830	813
586	20240719	105900	691633640	9840	9810	9840	9810	310
587	20240719	105800	688585070	9830	9800	9830	9800	239
588	20240719	105700	686239550	9810	9810	9810	9810	15
589	20240719	105600	686092400	9820	9820	9820	9820	1
590	20240719	105500	686082580	9830	9790	9830	9790	289
591	20240719	105400	683253090	9750	9770	9770	9750	106
592	20240719	105300	682219310	9770	9770	9790	9770	3
593	20240719	105200	682189980	9780	9770	9780	9770	19
594	20240719	105100	682004170	9770	9770	9770	9770	0
595	20240719	105000	682004170	9770	9770	9770	9770	116
596	20240719	104900	680870850	9790	9790	9790	9790	0
597	20240719	104800	680870850	9790	9790	9790	9790	0
598	20240719	104700	680870850	9790	9790	9790	9790	0
599	20240719	104600	680870850	9790	9770	9790	9770	553
600	20240719	104500	675458420	9790	9790	9830	9790	71
601	20240719	104400	674762570	9830	9750	9830	9750	23
602	20240719	104300	674537610	9750	9750	9750	9750	0
603	20240719	104200	674537610	9750	9760	9760	9750	399
604	20240719	104100	670646860	9760	9760	9760	9760	0
605	20240719	104000	670646860	9760	9760	9760	9760	300
606	20240719	103900	667718860	9760	9760	9760	9760	12
607	20240719	103800	667601740	9760	9760	9760	9760	10
608	20240719	103700	667504140	9760	9760	9760	9760	76
609	20240719	103600	666762380	9760	9760	9760	9760	4
610	20240719	103500	666723340	9760	9780	9820	9760	2960
611	20240719	103400	637827830	9820	9820	9820	9820	0
612	20240719	103300	637827830	9820	9820	9820	9820	0
613	20240719	103200	637827830	9820	9790	9820	9790	148
614	20240719	103100	636374530	9820	9790	9820	9790	100
615	20240719	103000	635392590	9820	9770	9820	9770	6
616	20240719	102900	635333750	9820	9760	9820	9760	1306
617	20240719	102800	622583770	9760	9800	9800	9750	2022
618	20240719	102700	602837570	9800	9800	9800	9800	0
619	20240719	102600	602837570	9800	9790	9800	9790	101
620	20240719	102500	601848770	9790	9830	9850	9790	601
621	20240719	102400	595956490	9830	9830	9850	9810	23
622	20240719	102300	595730510	9810	9830	9830	9810	330
623	20240719	102200	592490980	9830	9840	9840	9830	133
624	20240719	102100	591182280	9850	9890	9890	9850	1361
625	20240719	102000	577760590	9890	9900	9920	9880	54
626	20240719	101900	577226470	9880	9880	9880	9880	0
627	20240719	101800	577226470	9880	9880	9880	9880	0
628	20240719	101700	577226470	9880	9920	9930	9880	433
629	20240719	101600	572943920	9900	9900	9900	9900	0
630	20240719	101500	572943920	9900	9900	9920	9900	19
631	20240719	101400	572755530	9900	9920	9920	9900	18
632	20240719	101300	572577310	9920	9900	9920	9900	6
633	20240719	101200	572517830	9900	9900	9930	9900	11
634	20240719	101100	572408900	9900	9900	9900	9890	469
635	20240719	101000	567767100	9900	9900	9900	9900	68
636	20240719	100900	567093900	9900	9900	9900	9900	113
637	20240719	100800	565975200	9900	9900	9900	9900	0
638	20240719	100700	565975200	9900	9900	9920	9900	8
639	20240719	100600	565895920	9900	9900	9910	9900	252
640	20240719	100500	563399920	9900	9920	9920	9900	284
641	20240719	100400	560586220	9900	9910	9920	9900	8
642	20240719	100300	560506890	9900	9900	9900	9900	0
643	20240719	100200	560506890	9900	9900	9900	9900	1
644	20240719	100100	560496990	9870	9900	9900	9870	164
645	20240719	100000	558874720	9900	9930	9930	9900	1053
646	20240719	095900	548446470	9900	9910	9910	9900	554
647	20240719	095800	542959930	9910	9930	9940	9910	981
648	20240719	095700	533228890	9990	9990	9990	9970	753
649	20240719	095600	525719980	9990	10000	10000	9980	106
650	20240719	095500	524661040	10000	10000	10020	9990	142
651	20240719	095400	523240990	10020	10010	10020	10010	402
652	20240719	095300	519216540	10000	9950	10000	9940	1627
653	20240719	095200	502947370	9950	9930	9950	9930	122
654	20240719	095100	501735470	9930	9970	10000	9920	856
655	20240719	095000	493222620	9930	10020	10020	9930	1832
656	20240719	094900	474945750	10020	10010	10030	10010	365
657	20240719	094800	471286080	10020	10000	10020	9990	102
658	20240719	094700	470266400	9990	10000	10020	9990	1655
659	20240719	094600	453716700	10000	9980	10020	9980	505
660	20240719	094500	448661220	10000	10000	10020	10000	428
661	20240719	094400	444381120	10020	9990	10020	9990	1501
662	20240719	094300	429371120	10000	9950	10000	9930	3020
663	20240719	094200	399212600	9960	9990	9990	9960	1125
664	20240719	094100	388004520	9980	9980	9990	9980	27
665	20240719	094000	387735020	9960	9990	9990	9960	310
666	20240719	093900	384642020	9980	10010	10020	9980	4717
667	20240719	093800	337495100	9990	9990	10010	9970	2573
668	20240719	093700	311772600	10030	9990	10040	9990	2506
669	20240719	093600	286683670	9990	9920	10000	9920	1045
670	20240719	093500	276245740	9920	9980	9980	9910	2809
671	20240719	093400	248300120	9970	9980	10000	9960	2286
672	20240719	093300	225462050	9990	9890	9990	9890	3888
673	20240719	093200	186707580	9880	9830	9880	9830	1904
674	20240719	093100	167933930	9820	9840	9850	9790	560
675	20240719	093000	162439400	9850	9860	9890	9850	1609
676	20240719	092900	146558710	9870	9830	9870	9830	129
677	20240719	092800	145288780	9810	9810	9810	9810	52
678	20240719	092700	144778660	9790	9820	9820	9790	250
679	20240719	092600	142326340	9810	9860	9860	9810	495
680	20240719	092500	137456960	9840	9870	9890	9840	748
681	20240719	092400	130081870	9870	9810	9870	9810	1477
682	20240719	092300	115534730	9810	9730	9810	9730	193
683	20240719	092200	113645440	9720	9710	9720	9710	7
684	20240719	092100	113577430	9690	9700	9710	9690	1607
685	20240719	092000	97994140	9690	9690	9690	9690	22
686	20240719	091900	97780960	9690	9710	9720	9690	103
687	20240719	091800	96781850	9710	9730	9740	9710	111
688	20240719	091700	95700760	9710	9690	9730	9690	132
689	20240719	091600	94419280	9730	9730	9730	9730	15
690	20240719	091500	94273330	9690	9690	9690	9690	0
691	20240719	091400	94273330	9690	9690	9690	9690	101
692	20240719	091300	93294640	9690	9700	9700	9690	5
693	20240719	091200	93246160	9690	9700	9700	9690	356
694	20240719	091100	89795720	9720	9700	9720	9690	118
695	20240719	091000	88651350	9690	9700	9700	9670	627
696	20240719	090900	82572030	9700	9720	9720	9700	1644
697	20240719	090800	66619290	9750	9750	9760	9750	208
698	20240719	090700	64589590	9710	9720	9720	9710	302
699	20240719	090600	61655270	9710	9710	9710	9710	0
700	20240719	090500	61655270	9710	9780	9780	9710	283
701	20240719	090400	58889620	9790	9790	9800	9770	807
702	20240719	090300	50993970	9780	9680	9790	9680	1269
703	20240719	090200	38611960	9670	9670	9670	9670	102
704	20240719	090100	37625620	9660	9600	9660	9600	756
705	20240719	090000	30332610	9590	9600	9740	9590	3146