KissMeData/201490/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	203000	556924975	2475	2475	2475	2475	5042
3	20240719	202900	556924975	2475	2475	2475	2475	0
4	20240719	202800	556924975	2475	2475	2475	2475	0
5	20240719	202700	556924975	2475	2475	2475	2475	0
6	20240719	202600	556924975	2475	2475	2475	2475	0
7	20240719	202500	556924975	2475	2475	2475	2475	0
8	20240719	202400	556924975	2475	2475	2475	2475	0
9	20240719	202300	556924975	2475	2475	2475	2475	0
10	20240719	202200	556924975	2475	2475	2475	2475	0
11	20240719	202100	556924975	2475	2475	2475	2475	0
12	20240719	202000	556924975	2475	2475	2475	2475	0
13	20240719	201900	556924975	2475	2475	2475	2475	0
14	20240719	201800	556924975	2475	2475	2475	2475	0
15	20240719	201700	556924975	2475	2475	2475	2475	0
16	20240719	201600	556924975	2475	2475	2475	2475	0
17	20240719	201500	556924975	2475	2475	2475	2475	0
18	20240719	201400	556924975	2475	2475	2475	2475	0
19	20240719	201300	556924975	2475	2475	2475	2475	0
20	20240719	201200	556924975	2475	2475	2475	2475	0
21	20240719	201100	556924975	2475	2475	2475	2475	0
22	20240719	201000	556924975	2475	2475	2475	2475	0
23	20240719	200900	556924975	2475	2475	2475	2475	0
24	20240719	200800	556924975	2475	2475	2475	2475	0
25	20240719	200700	556924975	2475	2475	2475	2475	0
26	20240719	200600	556924975	2475	2475	2475	2475	0
27	20240719	200500	556924975	2475	2475	2475	2475	0
28	20240719	200400	556924975	2475	2475	2475	2475	0
29	20240719	200300	556924975	2475	2475	2475	2475	0
30	20240719	200200	556924975	2475	2475	2475	2475	0
31	20240719	200100	556924975	2475	2475	2475	2475	0
32	20240719	200000	556924975	2475	2475	2475	2475	5042
33	20240719	195900	556924975	2475	2475	2475	2475	0
34	20240719	195800	556924975	2475	2475	2475	2475	0
35	20240719	195700	556924975	2475	2475	2475	2475	0
36	20240719	195600	556924975	2475	2475	2475	2475	0
37	20240719	195500	556924975	2475	2475	2475	2475	0
38	20240719	195400	556924975	2475	2475	2475	2475	0
39	20240719	195300	556924975	2475	2475	2475	2475	0
40	20240719	195200	556924975	2475	2475	2475	2475	0
41	20240719	195100	556924975	2475	2475	2475	2475	0
42	20240719	195000	556924975	2475	2475	2475	2475	0
43	20240719	194900	556924975	2475	2475	2475	2475	0
44	20240719	194800	556924975	2475	2475	2475	2475	0
45	20240719	194700	556924975	2475	2475	2475	2475	0
46	20240719	194600	556924975	2475	2475	2475	2475	0
47	20240719	194500	556924975	2475	2475	2475	2475	0
48	20240719	194400	556924975	2475	2475	2475	2475	0
49	20240719	194300	556924975	2475	2475	2475	2475	0
50	20240719	194200	556924975	2475	2475	2475	2475	0
51	20240719	194100	556924975	2475	2475	2475	2475	0
52	20240719	194000	556924975	2475	2475	2475	2475	0
53	20240719	193900	556924975	2475	2475	2475	2475	0
54	20240719	193800	556924975	2475	2475	2475	2475	0
55	20240719	193700	556924975	2475	2475	2475	2475	0
56	20240719	193600	556924975	2475	2475	2475	2475	0
57	20240719	193500	556924975	2475	2475	2475	2475	0
58	20240719	193400	556924975	2475	2475	2475	2475	0
59	20240719	193300	556924975	2475	2475	2475	2475	0
60	20240719	193200	556924975	2475	2475	2475	2475	0
61	20240719	193100	556924975	2475	2475	2475	2475	0
62	20240719	193000	556924975	2475	2475	2475	2475	5042
63	20240719	192900	556924975	2475	2475	2475	2475	0
64	20240719	192800	556924975	2475	2475	2475	2475	0
65	20240719	192700	556924975	2475	2475	2475	2475	0
66	20240719	192600	556924975	2475	2475	2475	2475	0
67	20240719	192500	556924975	2475	2475	2475	2475	0
68	20240719	192400	556924975	2475	2475	2475	2475	0
69	20240719	192300	556924975	2475	2475	2475	2475	0
70	20240719	192200	556924975	2475	2475	2475	2475	0
71	20240719	192100	556924975	2475	2475	2475	2475	0
72	20240719	192000	556924975	2475	2475	2475	2475	0
73	20240719	191900	556924975	2475	2475	2475	2475	0
74	20240719	191800	556924975	2475	2475	2475	2475	0
75	20240719	191700	556924975	2475	2475	2475	2475	0
76	20240719	191600	556924975	2475	2475	2475	2475	0
77	20240719	191500	556924975	2475	2475	2475	2475	0
78	20240719	191400	556924975	2475	2475	2475	2475	0
79	20240719	191300	556924975	2475	2475	2475	2475	0
80	20240719	191200	556924975	2475	2475	2475	2475	0
81	20240719	191100	556924975	2475	2475	2475	2475	0
82	20240719	191000	556924975	2475	2475	2475	2475	0
83	20240719	190900	556924975	2475	2475	2475	2475	0
84	20240719	190800	556924975	2475	2475	2475	2475	0
85	20240719	190700	556924975	2475	2475	2475	2475	0
86	20240719	190600	556924975	2475	2475	2475	2475	0
87	20240719	190500	556924975	2475	2475	2475	2475	0
88	20240719	190400	556924975	2475	2475	2475	2475	0
89	20240719	190300	556924975	2475	2475	2475	2475	0
90	20240719	190200	556924975	2475	2475	2475	2475	0
91	20240719	190100	556924975	2475	2475	2475	2475	0
92	20240719	190000	556924975	2475	2475	2475	2475	5042
93	20240719	185900	556924975	2475	2475	2475	2475	0
94	20240719	185800	556924975	2475	2475	2475	2475	0
95	20240719	185700	556924975	2475	2475	2475	2475	0
96	20240719	185600	556924975	2475	2475	2475	2475	0
97	20240719	185500	556924975	2475	2475	2475	2475	0
98	20240719	185400	556924975	2475	2475	2475	2475	0
99	20240719	185300	556924975	2475	2475	2475	2475	0
100	20240719	185200	556924975	2475	2475	2475	2475	0
101	20240719	185100	556924975	2475	2475	2475	2475	0
102	20240719	185000	556924975	2475	2475	2475	2475	0
103	20240719	184900	556924975	2475	2475	2475	2475	0
104	20240719	184800	556924975	2475	2475	2475	2475	0
105	20240719	184700	556924975	2475	2475	2475	2475	0
106	20240719	184600	556924975	2475	2475	2475	2475	0
107	20240719	184500	556924975	2475	2475	2475	2475	0
108	20240719	184400	556924975	2475	2475	2475	2475	0
109	20240719	184300	556924975	2475	2475	2475	2475	0
110	20240719	184200	556924975	2475	2475	2475	2475	0
111	20240719	184100	556924975	2475	2475	2475	2475	0
112	20240719	184000	556924975	2475	2475	2475	2475	0
113	20240719	183900	556924975	2475	2475	2475	2475	0
114	20240719	183800	556924975	2475	2475	2475	2475	0
115	20240719	183700	556924975	2475	2475	2475	2475	0
116	20240719	183600	556924975	2475	2475	2475	2475	0
117	20240719	183500	556924975	2475	2475	2475	2475	0
118	20240719	183400	556924975	2475	2475	2475	2475	0
119	20240719	183300	556924975	2475	2475	2475	2475	0
120	20240719	183200	556924975	2475	2475	2475	2475	0
121	20240719	183100	556924975	2475	2475	2475	2475	0
122	20240719	183000	556924975	2475	2475	2475	2475	5042
123	20240719	182900	556924975	2475	2475	2475	2475	0
124	20240719	182800	556924975	2475	2475	2475	2475	0
125	20240719	182700	556924975	2475	2475	2475	2475	0
126	20240719	182600	556924975	2475	2475	2475	2475	0
127	20240719	182500	556924975	2475	2475	2475	2475	0
128	20240719	182400	556924975	2475	2475	2475	2475	0
129	20240719	182300	556924975	2475	2475	2475	2475	0
130	20240719	182200	556924975	2475	2475	2475	2475	0
131	20240719	182100	556924975	2475	2475	2475	2475	0
132	20240719	182000	556924975	2475	2475	2475	2475	0
133	20240719	181900	556924975	2475	2475	2475	2475	0
134	20240719	181800	556924975	2475	2475	2475	2475	0
135	20240719	181700	556924975	2475	2475	2475	2475	0
136	20240719	181600	556924975	2475	2475	2475	2475	0
137	20240719	181500	556924975	2475	2475	2475	2475	0
138	20240719	181400	556924975	2475	2475	2475	2475	0
139	20240719	181300	556924975	2475	2475	2475	2475	0
140	20240719	181200	556924975	2475	2475	2475	2475	0
141	20240719	181100	556924975	2475	2475	2475	2475	0
142	20240719	181000	556924975	2475	2475	2475	2475	0
143	20240719	180900	556924975	2475	2475	2475	2475	0
144	20240719	180800	556924975	2475	2475	2475	2475	0
145	20240719	180700	556924975	2475	2475	2475	2475	0
146	20240719	180600	556924975	2475	2475	2475	2475	0
147	20240719	180500	556924975	2475	2475	2475	2475	0
148	20240719	180400	556924975	2475	2475	2475	2475	0
149	20240719	180300	556924975	2475	2475	2475	2475	0
150	20240719	180200	556924975	2475	2475	2475	2475	0
151	20240719	180100	556924975	2475	2475	2475	2475	0
152	20240719	180000	556924975	2475	2475	2475	2475	5042
153	20240719	175900	556924975	2475	2475	2475	2475	0
154	20240719	175800	556924975	2475	2475	2475	2475	0
155	20240719	175700	556924975	2475	2475	2475	2475	0
156	20240719	175600	556924975	2475	2475	2475	2475	0
157	20240719	175500	556924975	2475	2475	2475	2475	0
158	20240719	175400	556924975	2475	2475	2475	2475	0
159	20240719	175300	556924975	2475	2475	2475	2475	0
160	20240719	175200	556924975	2475	2475	2475	2475	0
161	20240719	175100	556924975	2475	2475	2475	2475	0
162	20240719	175000	556924975	2475	2475	2475	2475	0
163	20240719	174900	556924975	2475	2475	2475	2475	0
164	20240719	174800	556924975	2475	2475	2475	2475	0
165	20240719	174700	556924975	2475	2475	2475	2475	0
166	20240719	174600	556924975	2475	2475	2475	2475	0
167	20240719	174500	556924975	2475	2475	2475	2475	0
168	20240719	174400	556924975	2475	2475	2475	2475	0
169	20240719	174300	556924975	2475	2475	2475	2475	0
170	20240719	174200	556924975	2475	2475	2475	2475	0
171	20240719	174100	556924975	2475	2475	2475	2475	0
172	20240719	174000	556924975	2475	2475	2475	2475	0
173	20240719	173900	556924975	2475	2475	2475	2475	0
174	20240719	173800	556924975	2475	2475	2475	2475	0
175	20240719	173700	556924975	2475	2475	2475	2475	0
176	20240719	173600	556924975	2475	2475	2475	2475	0
177	20240719	173500	556924975	2475	2475	2475	2475	0
178	20240719	173400	556924975	2475	2475	2475	2475	0
179	20240719	173300	556924975	2475	2475	2475	2475	0
180	20240719	173200	556924975	2475	2475	2475	2475	0
181	20240719	173100	556924975	2475	2475	2475	2475	0
182	20240719	173000	556924975	2475	2475	2475	2475	5042
183	20240719	172900	556924975	2475	2475	2475	2475	0
184	20240719	172800	556924975	2475	2475	2475	2475	0
185	20240719	172700	556924975	2475	2475	2475	2475	0
186	20240719	172600	556924975	2475	2475	2475	2475	0
187	20240719	172500	556924975	2475	2475	2475	2475	0
188	20240719	172400	556924975	2475	2475	2475	2475	0
189	20240719	172300	556924975	2475	2475	2475	2475	0
190	20240719	172200	556924975	2475	2475	2475	2475	0
191	20240719	172100	556924975	2475	2475	2475	2475	0
192	20240719	172000	556924975	2475	2475	2475	2475	0
193	20240719	171900	556924975	2475	2475	2475	2475	0
194	20240719	171800	556924975	2475	2475	2475	2475	0
195	20240719	171700	556924975	2475	2475	2475	2475	0
196	20240719	171600	556924975	2475	2475	2475	2475	0
197	20240719	171500	556924975	2475	2475	2475	2475	0
198	20240719	171400	556924975	2475	2475	2475	2475	0
199	20240719	171300	556924975	2475	2475	2475	2475	0
200	20240719	171200	556924975	2475	2475	2475	2475	0
201	20240719	171100	556924975	2475	2475	2475	2475	0
202	20240719	171000	556924975	2475	2475	2475	2475	0
203	20240719	170900	556924975	2475	2475	2475	2475	0
204	20240719	170800	556924975	2475	2475	2475	2475	0
205	20240719	170700	556924975	2475	2475	2475	2475	0
206	20240719	170600	556924975	2475	2475	2475	2475	0
207	20240719	170500	556924975	2475	2475	2475	2475	0
208	20240719	170400	556924975	2475	2475	2475	2475	0
209	20240719	170300	556924975	2475	2475	2475	2475	0
210	20240719	170200	556924975	2475	2475	2475	2475	0
211	20240719	170100	556924975	2475	2475	2475	2475	0
212	20240719	170000	556924975	2475	2475	2475	2475	5042
213	20240719	165900	556924975	2475	2475	2475	2475	0
214	20240719	165800	556924975	2475	2475	2475	2475	0
215	20240719	165700	556924975	2475	2475	2475	2475	0
216	20240719	165600	556924975	2475	2475	2475	2475	0
217	20240719	165500	556924975	2475	2475	2475	2475	0
218	20240719	165400	556924975	2475	2475	2475	2475	0
219	20240719	165300	556924975	2475	2475	2475	2475	0
220	20240719	165200	556924975	2475	2475	2475	2475	0
221	20240719	165100	556924975	2475	2475	2475	2475	0
222	20240719	165000	556924975	2475	2475	2475	2475	0
223	20240719	164900	556924975	2475	2475	2475	2475	0
224	20240719	164800	556924975	2475	2475	2475	2475	0
225	20240719	164700	556924975	2475	2475	2475	2475	0
226	20240719	164600	556924975	2475	2475	2475	2475	0
227	20240719	164500	556924975	2475	2475	2475	2475	0
228	20240719	164400	556924975	2475	2475	2475	2475	0
229	20240719	164300	556924975	2475	2475	2475	2475	0
230	20240719	164200	556924975	2475	2475	2475	2475	0
231	20240719	164100	556924975	2475	2475	2475	2475	0
232	20240719	164000	556924975	2475	2475	2475	2475	0
233	20240719	163900	556924975	2475	2475	2475	2475	0
234	20240719	163800	556924975	2475	2475	2475	2475	0
235	20240719	163700	556924975	2475	2475	2475	2475	0
236	20240719	163600	556924975	2475	2475	2475	2475	0
237	20240719	163500	556924975	2475	2475	2475	2475	0
238	20240719	163400	556924975	2475	2475	2475	2475	0
239	20240719	163300	556924975	2475	2475	2475	2475	0
240	20240719	163200	556924975	2475	2475	2475	2475	0
241	20240719	163100	556924975	2475	2475	2475	2475	0
242	20240719	163000	556924975	2475	2475	2475	2475	5042
243	20240719	162900	556924975	2475	2475	2475	2475	0
244	20240719	162800	556924975	2475	2475	2475	2475	0
245	20240719	162700	556924975	2475	2475	2475	2475	0
246	20240719	162600	556924975	2475	2475	2475	2475	0
247	20240719	162500	556924975	2475	2475	2475	2475	0
248	20240719	162400	556924975	2475	2475	2475	2475	0
249	20240719	162300	556924975	2475	2475	2475	2475	0
250	20240719	162200	556924975	2475	2475	2475	2475	0
251	20240719	162100	556924975	2475	2475	2475	2475	0
252	20240719	162000	556924975	2475	2475	2475	2475	0
253	20240719	161900	556924975	2475	2475	2475	2475	0
254	20240719	161800	556924975	2475	2475	2475	2475	0
255	20240719	161700	556924975	2475	2475	2475	2475	0
256	20240719	161600	556924975	2475	2475	2475	2475	0
257	20240719	161500	556924975	2475	2475	2475	2475	0
258	20240719	161400	556924975	2475	2475	2475	2475	0
259	20240719	161300	556924975	2475	2475	2475	2475	0
260	20240719	161200	556924975	2475	2475	2475	2475	0
261	20240719	161100	556924975	2475	2475	2475	2475	0
262	20240719	161000	556924975	2475	2475	2475	2475	0
263	20240719	160900	556924975	2475	2475	2475	2475	0
264	20240719	160800	556924975	2475	2475	2475	2475	0
265	20240719	160700	556924975	2475	2475	2475	2475	0
266	20240719	160600	556924975	2475	2475	2475	2475	0
267	20240719	160500	556924975	2475	2475	2475	2475	0
268	20240719	160400	556924975	2475	2475	2475	2475	0
269	20240719	160300	556924975	2475	2475	2475	2475	0
270	20240719	160200	556924975	2475	2475	2475	2475	0
271	20240719	160100	556924975	2475	2475	2475	2475	0
272	20240719	160000	556924975	2475	2475	2475	2475	5042
273	20240719	155900	556924975	2475	2475	2475	2475	0
274	20240719	155800	556924975	2475	2475	2475	2475	0
275	20240719	155700	556924975	2475	2475	2475	2475	0
276	20240719	155600	556924975	2475	2475	2475	2475	0
277	20240719	155500	556924975	2475	2475	2475	2475	0
278	20240719	155400	556924975	2475	2475	2475	2475	0
279	20240719	155300	556924975	2475	2475	2475	2475	0
280	20240719	155200	556924975	2475	2475	2475	2475	0
281	20240719	155100	556924975	2475	2475	2475	2475	0
282	20240719	155000	556924975	2475	2475	2475	2475	0
283	20240719	154900	556924975	2475	2475	2475	2475	0
284	20240719	154800	556924975	2475	2475	2475	2475	0
285	20240719	154700	556924975	2475	2475	2475	2475	0
286	20240719	154600	556924975	2475	2475	2475	2475	0
287	20240719	154500	556924975	2475	2475	2475	2475	0
288	20240719	154400	556924975	2475	2475	2475	2475	0
289	20240719	154300	556924975	2475	2475	2475	2475	0
290	20240719	154200	556924975	2475	2475	2475	2475	0
291	20240719	154100	556924975	2475	2475	2475	2475	0
292	20240719	154000	556924975	2475	2475	2475	2475	0
293	20240719	153900	556924975	2475	2475	2475	2475	0
294	20240719	153800	556924975	2475	2475	2475	2475	0
295	20240719	153700	556924975	2475	2475	2475	2475	0
296	20240719	153600	556924975	2475	2475	2475	2475	0
297	20240719	153500	556924975	2475	2475	2475	2475	0
298	20240719	153400	556924975	2475	2475	2475	2475	0
299	20240719	153300	556924975	2475	2475	2475	2475	0
300	20240719	153200	556924975	2475	2475	2475	2475	0
301	20240719	153100	556924975	2475	2475	2475	2475	0
302	20240719	153000	556924975	2475	2475	2475	2475	10084
303	20240719	152900	544446025	2465	2465	2465	2465	0
304	20240719	152800	544446025	2465	2465	2465	2465	0
305	20240719	152700	544446025	2465	2465	2465	2465	0
306	20240719	152600	544446025	2465	2465	2465	2465	0
307	20240719	152500	544446025	2465	2465	2465	2465	0
308	20240719	152400	544446025	2465	2465	2465	2465	0
309	20240719	152300	544446025	2465	2465	2465	2465	0
310	20240719	152200	544446025	2465	2465	2465	2465	0
311	20240719	152100	544446025	2465	2465	2465	2465	0
312	20240719	152000	544446025	2465	2465	2465	2465	0
313	20240719	151900	544446025	2465	2470	2470	2465	517
314	20240719	151800	543169100	2470	2475	2475	2470	1602
315	20240719	151700	539204645	2470	2470	2475	2470	395
316	20240719	151600	538228655	2470	2470	2470	2470	0
317	20240719	151500	538228655	2470	2470	2470	2470	252
318	20240719	151400	537606215	2470	2470	2470	2470	2
319	20240719	151300	537601275	2470	2470	2470	2470	0
320	20240719	151200	537601275	2470	2465	2470	2465	867
321	20240719	151100	535460605	2470	2470	2470	2470	1251
322	20240719	151000	532370635	2470	2470	2470	2470	1
323	20240719	150900	532368165	2465	2465	2465	2465	737
324	20240719	150800	530551460	2460	2465	2465	2460	10
325	20240719	150700	530526815	2460	2460	2460	2460	100
326	20240719	150600	530280815	2460	2460	2460	2460	357
327	20240719	150500	529402595	2460	2460	2460	2460	90
328	20240719	150400	529181195	2460	2460	2460	2460	670
329	20240719	150300	527532995	2465	2470	2470	2465	1606
330	20240719	150200	523569205	2470	2470	2470	2470	207
331	20240719	150100	523057915	2465	2465	2465	2465	0
332	20240719	150000	523057915	2465	2465	2465	2465	0
333	20240719	145900	523057915	2465	2465	2465	2465	0
334	20240719	145800	523057915	2465	2470	2470	2465	108
335	20240719	145700	522791655	2465	2470	2470	2465	45
336	20240719	145600	522680710	2470	2465	2470	2465	1001
337	20240719	145500	520213240	2465	2465	2465	2465	0
338	20240719	145400	520213240	2465	2465	2465	2465	0
339	20240719	145300	520213240	2465	2470	2470	2465	60
340	20240719	145200	520065090	2470	2470	2470	2470	200
341	20240719	145100	519571090	2465	2465	2465	2465	9
342	20240719	145000	519548905	2465	2470	2470	2465	267
343	20240719	144900	518890415	2465	2465	2465	2465	809
344	20240719	144800	516896230	2465	2465	2465	2460	55
345	20240719	144700	516760680	2465	2465	2465	2465	140
346	20240719	144600	516415580	2465	2470	2470	2465	11
347	20240719	144500	516388415	2470	2465	2470	2465	1000
348	20240719	144400	513922210	2465	2465	2465	2465	0
349	20240719	144300	513922210	2465	2465	2465	2465	1
350	20240719	144200	513919745	2460	2465	2465	2460	386
351	20240719	144100	512968505	2455	2465	2465	2455	903
352	20240719	144000	510751510	2465	2465	2465	2465	452
353	20240719	143900	509637330	2460	2460	2460	2460	140
354	20240719	143800	509292930	2465	2465	2465	2465	19
355	20240719	143700	509246095	2460	2465	2465	2460	283
356	20240719	143600	508549910	2465	2465	2465	2465	2
357	20240719	143500	508544980	2465	2465	2465	2465	0
358	20240719	143400	508544980	2465	2465	2465	2465	0
359	20240719	143300	508544980	2465	2465	2465	2465	0
360	20240719	143200	508544980	2465	2465	2465	2465	5
361	20240719	143100	508532655	2465	2465	2465	2465	9
362	20240719	143000	508510470	2465	2465	2465	2465	0
363	20240719	142900	508510470	2465	2465	2465	2465	0
364	20240719	142800	508510470	2465	2465	2465	2465	8
365	20240719	142700	508490750	2465	2465	2465	2460	314
366	20240719	142600	507716990	2465	2465	2465	2465	1
367	20240719	142500	507714525	2465	2465	2465	2465	0
368	20240719	142400	507714525	2465	2465	2465	2465	0
369	20240719	142300	507714525	2465	2465	2465	2465	0
370	20240719	142200	507714525	2465	2465	2465	2465	6
371	20240719	142100	507699735	2465	2465	2465	2465	7
372	20240719	142000	507682480	2465	2465	2465	2465	1
373	20240719	141900	507680015	2450	2465	2465	2450	1030
374	20240719	141800	505156065	2465	2465	2465	2465	9
375	20240719	141700	505133880	2465	2465	2465	2465	424
376	20240719	141600	504088720	2465	2450	2465	2450	6626
377	20240719	141500	487854285	2460	2460	2460	2460	201
378	20240719	141400	487359825	2460	2450	2460	2450	151
379	20240719	141300	486989855	2450	2450	2450	2450	0
380	20240719	141200	486989855	2450	2460	2460	2450	555
381	20240719	141100	485630040	2460	2460	2460	2460	8
382	20240719	141000	485610360	2460	2460	2460	2460	53
383	20240719	140900	485479980	2460	2460	2460	2460	0
384	20240719	140800	485479980	2460	2460	2460	2460	10
385	20240719	140700	485455380	2460	2460	2460	2460	200
386	20240719	140600	484963380	2460	2450	2460	2450	27
387	20240719	140500	484897220	2450	2465	2465	2450	51
388	20240719	140400	484772255	2445	2460	2460	2445	11196
389	20240719	140300	457325650	2465	2465	2465	2465	0
390	20240719	140200	457325650	2465	2465	2465	2465	5
391	20240719	140100	457313325	2460	2460	2460	2460	140
392	20240719	140000	456968925	2465	2465	2465	2465	0
393	20240719	135900	456968925	2465	2465	2465	2465	500
394	20240719	135800	455736425	2465	2465	2465	2465	9
395	20240719	135700	455714240	2465	2465	2465	2465	200
396	20240719	135600	455221240	2465	2460	2465	2460	101
397	20240719	135500	454972775	2465	2465	2465	2465	0
398	20240719	135400	454972775	2465	2465	2465	2465	50
399	20240719	135300	454849525	2465	2465	2465	2465	0
400	20240719	135200	454849525	2465	2465	2465	2465	6
401	20240719	135100	454834735	2465	2465	2465	2465	9
402	20240719	135000	454812550	2465	2465	2465	2465	1796
403	20240719	134900	450385410	2465	2460	2465	2460	506
404	20240719	134800	449138310	2460	2465	2465	2460	20
405	20240719	134700	449089070	2465	2465	2465	2465	201
406	20240719	134600	448593605	2465	2465	2465	2465	7
407	20240719	134500	448576350	2465	2465	2465	2465	150
408	20240719	134400	448206600	2465	2465	2465	2465	239
409	20240719	134300	447617465	2465	2465	2465	2465	239
410	20240719	134200	447028330	2465	2465	2465	2465	5
411	20240719	134100	447016005	2465	2465	2465	2465	1
412	20240719	134000	447013540	2460	2465	2465	2460	214
413	20240719	133900	446486530	2465	2465	2465	2465	0
414	20240719	133800	446486530	2465	2465	2465	2465	9
415	20240719	133700	446464345	2465	2465	2465	2465	1261
416	20240719	133600	443355980	2465	2465	2465	2465	3
417	20240719	133500	443348585	2460	2460	2460	2460	50
418	20240719	133400	443225585	2460	2460	2460	2460	190
419	20240719	133300	442758185	2465	2465	2465	2465	6
420	20240719	133200	442743395	2465	2465	2465	2465	6
421	20240719	133100	442728605	2465	2465	2465	2465	49
422	20240719	133000	442607820	2465	2465	2465	2465	0
423	20240719	132900	442607820	2465	2465	2465	2465	0
424	20240719	132800	442607820	2465	2465	2465	2465	8
425	20240719	132700	442588100	2465	2465	2465	2465	200
426	20240719	132600	442095100	2465	2465	2465	2465	1
427	20240719	132500	442092635	2465	2465	2465	2465	100
428	20240719	132400	441846135	2465	2465	2465	2465	0
429	20240719	132300	441846135	2465	2465	2465	2465	20
430	20240719	132200	441796835	2465	2465	2465	2465	6
431	20240719	132100	441782045	2465	2465	2465	2465	14
432	20240719	132000	441747535	2465	2465	2465	2465	4
433	20240719	131900	441737675	2465	2465	2465	2465	0
434	20240719	131800	441737675	2465	2465	2465	2455	8010
435	20240719	131700	422070285	2465	2465	2465	2465	400
436	20240719	131600	421084285	2465	2465	2465	2465	6
437	20240719	131500	421069495	2465	2465	2465	2465	2
438	20240719	131400	421064565	2465	2465	2465	2465	0
439	20240719	131300	421064565	2465	2465	2465	2465	18
440	20240719	131200	421020195	2465	2460	2465	2460	257
441	20240719	131100	420387950	2460	2465	2465	2460	30
442	20240719	131000	420314105	2465	2460	2465	2460	2
443	20240719	130900	420309180	2450	2450	2450	2450	0
444	20240719	130800	420309180	2450	2465	2465	2450	2552
445	20240719	130700	414056660	2450	2465	2465	2450	32
446	20240719	130600	413978245	2465	2465	2465	2465	1
447	20240719	130500	413975780	2460	2460	2460	2460	0
448	20240719	130400	413975780	2460	2460	2460	2460	1
449	20240719	130300	413973320	2465	2465	2465	2465	20
450	20240719	130200	413924020	2460	2460	2460	2460	4
451	20240719	130100	413914180	2455	2455	2455	2455	10
452	20240719	130000	413889630	2455	2455	2455	2455	11
453	20240719	125900	413862625	2465	2465	2465	2465	0
454	20240719	125800	413862625	2465	2465	2465	2465	8
455	20240719	125700	413842905	2465	2465	2465	2465	201
456	20240719	125600	413347440	2465	2465	2465	2465	3
457	20240719	125500	413340045	2455	2455	2455	2455	0
458	20240719	125400	413340045	2455	2455	2455	2455	30
459	20240719	125300	413266395	2465	2465	2465	2465	20
460	20240719	125200	413217095	2465	2465	2465	2465	9
461	20240719	125100	413194910	2465	2460	2465	2460	68
462	20240719	125000	413027540	2450	2450	2450	2450	0
463	20240719	124900	413027540	2450	2450	2450	2450	102
464	20240719	124800	412777640	2450	2465	2465	2450	114
465	20240719	124700	412498205	2465	2465	2465	2460	201
466	20240719	124600	412003015	2465	2465	2465	2465	1
467	20240719	124500	412000550	2465	2465	2465	2465	0
468	20240719	124400	412000550	2465	2465	2465	2465	0
469	20240719	124300	412000550	2465	2465	2465	2465	140
470	20240719	124200	411655450	2450	2465	2465	2450	605
471	20240719	124100	410173125	2450	2455	2455	2450	90
472	20240719	124000	409952325	2465	2465	2465	2465	0
473	20240719	123900	409952325	2465	2465	2465	2465	0
474	20240719	123800	409952325	2465	2465	2465	2465	8
475	20240719	123700	409932605	2465	2465	2465	2465	200
476	20240719	123600	409439605	2465	2465	2465	2465	1
477	20240719	123500	409437140	2455	2455	2455	2455	0
478	20240719	123400	409437140	2455	2455	2455	2455	25
479	20240719	123300	409375765	2465	2465	2465	2465	22
480	20240719	123200	409321535	2455	2465	2465	2455	245
481	20240719	123100	408720000	2460	2465	2465	2460	492
482	20240719	123000	407509630	2470	2470	2470	2470	0
483	20240719	122900	407509630	2470	2470	2470	2470	0
484	20240719	122800	407509630	2470	2470	2470	2470	9
485	20240719	122700	407487400	2470	2470	2470	2470	200
486	20240719	122600	406993400	2470	2460	2470	2460	2
487	20240719	122500	406988470	2460	2460	2460	2460	20
488	20240719	122400	406939270	2470	2460	2470	2460	2
489	20240719	122300	406934340	2460	2470	2470	2460	120
490	20240719	122200	406638940	2470	2470	2470	2470	5
491	20240719	122100	406626590	2470	2470	2470	2470	1
492	20240719	122000	406624120	2460	2460	2460	2460	0
493	20240719	121900	406624120	2460	2460	2460	2460	0
494	20240719	121800	406624120	2460	2470	2470	2460	710
495	20240719	121700	404877420	2470	2470	2470	2470	231
496	20240719	121600	404306850	2470	2470	2470	2470	2
497	20240719	121500	404301910	2460	2470	2470	2460	361
498	20240719	121400	403412870	2470	2470	2470	2470	0
499	20240719	121300	403412870	2470	2470	2470	2470	18
500	20240719	121200	403368410	2460	2470	2470	2460	17
501	20240719	121100	403326520	2470	2470	2470	2470	50
502	20240719	121000	403203020	2470	2470	2470	2470	0
503	20240719	120900	403203020	2470	2470	2470	2470	1000
504	20240719	120800	400733020	2470	2470	2470	2470	8
505	20240719	120700	400713260	2470	2470	2470	2470	200
506	20240719	120600	400219260	2470	2470	2470	2470	1
507	20240719	120500	400216790	2470	2470	2470	2470	1
508	20240719	120400	400214320	2465	2465	2465	2465	24
509	20240719	120300	400155160	2470	2470	2470	2470	22
510	20240719	120200	400100820	2465	2465	2465	2465	81
511	20240719	120100	399901155	2465	2465	2465	2465	8
512	20240719	120000	399881435	2465	2465	2465	2465	691
513	20240719	115900	398178120	2465	2465	2465	2465	100
514	20240719	115800	397931620	2470	2465	2470	2465	309
515	20240719	115700	397168605	2470	2470	2470	2460	35
516	20240719	115600	397082375	2470	2460	2470	2460	57
517	20240719	115500	396942095	2470	2470	2470	2470	1
518	20240719	115400	396939625	2455	2455	2455	2455	180
519	20240719	115300	396497725	2460	2460	2460	2460	121
520	20240719	115200	396200065	2460	2465	2470	2460	342
521	20240719	115100	395358195	2465	2465	2465	2460	36
522	20240719	115000	395269550	2465	2465	2465	2465	0
523	20240719	114900	395269550	2465	2465	2465	2465	0
524	20240719	114800	395269550	2465	2465	2465	2465	8
525	20240719	114700	395249830	2460	2460	2460	2460	50
526	20240719	114600	395126830	2460	2460	2460	2460	1
527	20240719	114500	395124370	2460	2460	2460	2460	10
528	20240719	114400	395099770	2460	2465	2465	2460	115
529	20240719	114300	394816525	2465	2465	2465	2465	28
530	20240719	114200	394747505	2465	2465	2465	2465	601
531	20240719	114100	393266040	2475	2475	2475	2475	1
532	20240719	114000	393263565	2465	2465	2465	2465	9
533	20240719	113900	393241380	2465	2470	2470	2465	604
534	20240719	113800	391749740	2470	2470	2470	2470	37
535	20240719	113700	391658350	2470	2470	2470	2470	534
536	20240719	113600	390339370	2470	2465	2470	2465	537
537	20240719	113500	389015650	2460	2460	2460	2460	50
538	20240719	113400	388892650	2460	2460	2460	2460	0
539	20240719	113300	388892650	2460	2470	2470	2460	24
540	20240719	113200	388833410	2470	2470	2470	2470	8
541	20240719	113100	388813650	2455	2455	2455	2455	200
542	20240719	113000	388322650	2455	2470	2470	2455	692
543	20240719	112900	386616410	2470	2470	2470	2470	17
544	20240719	112800	386574420	2475	2475	2475	2475	24
545	20240719	112700	386515020	2455	2460	2460	2455	34
546	20240719	112600	386431545	2475	2475	2475	2475	2152
547	20240719	112500	381105345	2475	2470	2475	2470	1947
548	20240719	112400	376287020	2470	2470	2475	2450	4175
549	20240719	112300	365985845	2475	2465	2475	2465	1518
550	20240719	112200	362231205	2465	2460	2465	2460	1534
551	20240719	112100	358452975	2460	2450	2460	2450	1559
552	20240719	112000	354630655	2450	2445	2450	2445	1501
553	20240719	111900	350960600	2445	2445	2445	2445	0
554	20240719	111800	350960600	2445	2445	2445	2445	10
555	20240719	111700	350936150	2445	2445	2445	2445	201
556	20240719	111600	350444705	2445	2445	2445	2445	1
557	20240719	111500	350442260	2445	2445	2445	2445	0
558	20240719	111400	350442260	2445	2440	2445	2440	249
559	20240719	111300	349834135	2440	2440	2440	2440	14
560	20240719	111200	349799975	2445	2440	2445	2440	29
561	20240719	111100	349729165	2435	2435	2435	2435	0
562	20240719	111000	349729165	2435	2435	2435	2435	1093
563	20240719	110900	347067710	2440	2440	2445	2435	825
564	20240719	110800	345055130	2445	2440	2445	2440	702
565	20240719	110700	343342240	2440	2440	2440	2440	500
566	20240719	110600	342122240	2440	2440	2440	2440	702
567	20240719	110500	340409360	2445	2445	2445	2445	0
568	20240719	110400	340409360	2445	2445	2445	2445	20
569	20240719	110300	340360460	2440	2440	2440	2440	358
570	20240719	110200	339486940	2440	2440	2440	2440	100
571	20240719	110100	339242940	2440	2445	2445	2440	741
572	20240719	110000	337434860	2445	2445	2445	2445	10
573	20240719	105900	337410410	2440	2440	2440	2440	0
574	20240719	105800	337410410	2440	2440	2440	2440	2
575	20240719	105700	337405530	2445	2445	2445	2445	200
576	20240719	105600	336916530	2445	2445	2445	2445	0
577	20240719	105500	336916530	2445	2445	2445	2445	10
578	20240719	105400	336892080	2440	2440	2440	2440	0
579	20240719	105300	336892080	2440	2440	2440	2440	0
580	20240719	105200	336892080	2440	2440	2440	2440	0
581	20240719	105100	336892080	2440	2440	2440	2440	0
582	20240719	105000	336892080	2440	2440	2440	2440	14
583	20240719	104900	336857920	2440	2440	2440	2440	500
584	20240719	104800	335637920	2440	2440	2440	2440	0
585	20240719	104700	335637920	2440	2440	2440	2440	1300
586	20240719	104600	332465920	2440	2445	2445	2440	47
587	20240719	104500	332351010	2450	2445	2450	2445	408
588	20240719	104400	331353245	2450	2450	2450	2450	20
589	20240719	104300	331304245	2445	2445	2445	2445	1000
590	20240719	104200	328859245	2450	2450	2450	2450	235
591	20240719	104100	328283495	2450	2450	2450	2435	12990
592	20240719	104000	296459735	2450	2445	2450	2435	1215
593	20240719	103900	293495360	2450	2450	2450	2450	26
594	20240719	103800	293431660	2440	2445	2445	2440	6110
595	20240719	103700	278522210	2445	2445	2445	2445	3704
596	20240719	103600	269465930	2450	2450	2450	2450	0
597	20240719	103500	269465930	2450	2450	2450	2445	639
598	20240719	103400	267900385	2450	2450	2450	2450	0
599	20240719	103300	267900385	2450	2460	2460	2450	2517
600	20240719	103200	261733055	2455	2460	2460	2455	200
601	20240719	103100	261241385	2450	2455	2455	2450	218
602	20240719	103000	260707245	2455	2460	2470	2455	393
603	20240719	102900	259742300	2460	2460	2460	2460	704
604	20240719	102800	258010460	2465	2470	2470	2465	115
605	20240719	102700	257726965	2470	2470	2470	2470	205
606	20240719	102600	257220615	2465	2470	2470	2465	72
607	20240719	102500	257042810	2470	2470	2470	2470	240
608	20240719	102400	256450010	2465	2470	2470	2465	634
609	20240719	102300	254885940	2465	2470	2470	2465	268
610	20240719	102200	254224210	2470	2475	2475	2465	519
611	20240719	102100	252941020	2475	2470	2475	2470	2972
612	20240719	102000	245590540	2465	2475	2475	2465	359
613	20240719	101900	244704605	2470	2475	2475	2470	1566
614	20240719	101800	240832805	2475	2475	2475	2475	627
615	20240719	101700	239280980	2470	2470	2470	2470	2239
616	20240719	101600	233750650	2465	2460	2470	2460	2372
617	20240719	101500	227903960	2460	2460	2460	2460	0
618	20240719	101400	227903960	2460	2460	2460	2460	21
619	20240719	101300	227852300	2445	2445	2445	2445	0
620	20240719	101200	227852300	2445	2465	2465	2445	202
621	20240719	101100	227354405	2460	2445	2465	2445	475
622	20240719	101000	226186555	2445	2445	2445	2445	124
623	20240719	100900	225883375	2450	2450	2460	2450	2233
624	20240719	100800	220404935	2450	2450	2450	2450	0
625	20240719	100700	220404935	2450	2455	2455	2450	500
626	20240719	100600	219179905	2460	2455	2460	2455	51
627	20240719	100500	219054695	2455	2460	2460	2455	329
628	20240719	100400	218245630	2460	2455	2460	2455	3737
629	20240719	100300	209062610	2455	2460	2460	2455	3985
630	20240719	100200	199277120	2460	2460	2460	2460	1000
631	20240719	100100	196817120	2460	2460	2460	2460	50
632	20240719	100000	196694120	2455	2455	2455	2455	13
633	20240719	095900	196662205	2455	2465	2465	2455	56
634	20240719	095800	196524665	2465	2460	2465	2460	1203
635	20240719	095700	193564270	2465	2465	2465	2460	428
636	20240719	095600	192509450	2465	2465	2465	2465	7
637	20240719	095500	192492195	2465	2465	2465	2460	4
638	20240719	095400	192482340	2460	2460	2460	2460	126
639	20240719	095300	192172380	2460	2460	2460	2460	100
640	20240719	095200	191926380	2460	2465	2465	2460	1477
641	20240719	095100	188292950	2465	2465	2470	2460	16
642	20240719	095000	188253500	2470	2465	2470	2465	1139
643	20240719	094900	185445810	2460	2460	2460	2460	0
644	20240719	094800	185445810	2460	2460	2465	2460	574
645	20240719	094700	184033690	2460	2465	2465	2460	4846
646	20240719	094600	172112055	2470	2460	2470	2460	586
647	20240719	094500	170669310	2465	2465	2465	2465	496
648	20240719	094400	169446670	2465	2465	2465	2465	210
649	20240719	094300	168929020	2465	2465	2470	2465	1288
650	20240719	094200	165747690	2470	2470	2470	2465	282
651	20240719	094100	165051440	2470	2475	2475	2470	1657
652	20240719	094000	160957745	2465	2470	2475	2465	9272
653	20240719	093900	138068690	2465	2460	2470	2460	6758
654	20240719	093800	121410240	2460	2455	2460	2455	494
655	20240719	093700	120195235	2460	2455	2460	2455	760
656	20240719	093600	118326925	2455	2455	2465	2455	12191
657	20240719	093500	88388505	2455	2440	2455	2440	9363
658	20240719	093400	65478820	2440	2435	2440	2435	553
659	20240719	093300	64129765	2435	2435	2435	2435	230
660	20240719	093200	63569715	2435	2435	2435	2435	0
661	20240719	093100	63569715	2435	2435	2435	2435	2809
662	20240719	093000	56729800	2435	2435	2435	2435	1
663	20240719	092900	56727365	2430	2430	2430	2430	51
664	20240719	092800	56603435	2430	2430	2430	2430	170
665	20240719	092700	56190335	2435	2430	2435	2430	253
666	20240719	092600	55574530	2435	2435	2435	2435	1
667	20240719	092500	55572095	2435	2430	2435	2430	211
668	20240719	092400	55058865	2430	2430	2430	2430	2022
669	20240719	092300	50145405	2430	2430	2430	2430	0
670	20240719	092200	50145405	2430	2430	2430	2430	100
671	20240719	092100	49902405	2435	2435	2435	2435	536
672	20240719	092000	48597245	2435	2440	2440	2435	1631
673	20240719	091900	44624130	2440	2435	2440	2435	60
674	20240719	091800	44477735	2435	2435	2435	2435	0
675	20240719	091700	44477735	2435	2440	2440	2435	168
676	20240719	091600	44068645	2435	2435	2435	2435	230
677	20240719	091500	43508595	2435	2435	2435	2435	45
678	20240719	091400	43399020	2430	2435	2435	2430	308
679	20240719	091300	42649065	2440	2435	2440	2435	130
680	20240719	091200	42332175	2445	2440	2445	2440	203
681	20240719	091100	41836840	2440	2440	2440	2435	1550
682	20240719	091000	38058400	2435	2445	2445	2435	629
683	20240719	090900	36524210	2435	2440	2445	2435	1778
684	20240719	090800	32186765	2435	2445	2445	2435	12
685	20240719	090700	32157525	2445	2440	2450	2440	2220
686	20240719	090600	26730725	2445	2425	2445	2425	4647
687	20240719	090500	15443985	2425	2420	2425	2420	113
688	20240719	090400	15170510	2420	2420	2420	2420	1105
689	20240719	090300	12496410	2420	2420	2420	2420	508
690	20240719	090200	11267050	2415	2415	2415	2415	551
691	20240719	090100	9936385	2415	2425	2425	2415	700
692	20240719	090000	8241340	2425	2415	2425	2410	3413