KissMeData/217190/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	203500	635345640	9800	9800	9800	9800	1012
3	20240719	203400	635345640	9800	9800	9800	9800	0
4	20240719	203300	635345640	9800	9800	9800	9800	0
5	20240719	203200	635345640	9800	9800	9800	9800	0
6	20240719	203100	635345640	9800	9800	9800	9800	0
7	20240719	203000	635345640	9800	9800	9800	9800	0
8	20240719	202900	635345640	9800	9800	9800	9800	0
9	20240719	202800	635345640	9800	9800	9800	9800	0
10	20240719	202700	635345640	9800	9800	9800	9800	0
11	20240719	202600	635345640	9800	9800	9800	9800	0
12	20240719	202500	635345640	9800	9800	9800	9800	0
13	20240719	202400	635345640	9800	9800	9800	9800	0
14	20240719	202300	635345640	9800	9800	9800	9800	0
15	20240719	202200	635345640	9800	9800	9800	9800	0
16	20240719	202100	635345640	9800	9800	9800	9800	0
17	20240719	202000	635345640	9800	9800	9800	9800	0
18	20240719	201900	635345640	9800	9800	9800	9800	0
19	20240719	201800	635345640	9800	9800	9800	9800	0
20	20240719	201700	635345640	9800	9800	9800	9800	0
21	20240719	201600	635345640	9800	9800	9800	9800	0
22	20240719	201500	635345640	9800	9800	9800	9800	0
23	20240719	201400	635345640	9800	9800	9800	9800	0
24	20240719	201300	635345640	9800	9800	9800	9800	0
25	20240719	201200	635345640	9800	9800	9800	9800	0
26	20240719	201100	635345640	9800	9800	9800	9800	0
27	20240719	201000	635345640	9800	9800	9800	9800	0
28	20240719	200900	635345640	9800	9800	9800	9800	0
29	20240719	200800	635345640	9800	9800	9800	9800	0
30	20240719	200700	635345640	9800	9800	9800	9800	0
31	20240719	200600	635345640	9800	9800	9800	9800	0
32	20240719	200500	635345640	9800	9800	9800	9800	1012
33	20240719	200400	635345640	9800	9800	9800	9800	0
34	20240719	200300	635345640	9800	9800	9800	9800	0
35	20240719	200200	635345640	9800	9800	9800	9800	0
36	20240719	200100	635345640	9800	9800	9800	9800	0
37	20240719	200000	635345640	9800	9800	9800	9800	0
38	20240719	195900	635345640	9800	9800	9800	9800	0
39	20240719	195800	635345640	9800	9800	9800	9800	0
40	20240719	195700	635345640	9800	9800	9800	9800	0
41	20240719	195600	635345640	9800	9800	9800	9800	0
42	20240719	195500	635345640	9800	9800	9800	9800	0
43	20240719	195400	635345640	9800	9800	9800	9800	0
44	20240719	195300	635345640	9800	9800	9800	9800	0
45	20240719	195200	635345640	9800	9800	9800	9800	0
46	20240719	195100	635345640	9800	9800	9800	9800	0
47	20240719	195000	635345640	9800	9800	9800	9800	0
48	20240719	194900	635345640	9800	9800	9800	9800	0
49	20240719	194800	635345640	9800	9800	9800	9800	0
50	20240719	194700	635345640	9800	9800	9800	9800	0
51	20240719	194600	635345640	9800	9800	9800	9800	0
52	20240719	194500	635345640	9800	9800	9800	9800	0
53	20240719	194400	635345640	9800	9800	9800	9800	0
54	20240719	194300	635345640	9800	9800	9800	9800	0
55	20240719	194200	635345640	9800	9800	9800	9800	0
56	20240719	194100	635345640	9800	9800	9800	9800	0
57	20240719	194000	635345640	9800	9800	9800	9800	0
58	20240719	193900	635345640	9800	9800	9800	9800	0
59	20240719	193800	635345640	9800	9800	9800	9800	0
60	20240719	193700	635345640	9800	9800	9800	9800	0
61	20240719	193600	635345640	9800	9800	9800	9800	0
62	20240719	193500	635345640	9800	9800	9800	9800	1012
63	20240719	193400	635345640	9800	9800	9800	9800	0
64	20240719	193300	635345640	9800	9800	9800	9800	0
65	20240719	193200	635345640	9800	9800	9800	9800	0
66	20240719	193100	635345640	9800	9800	9800	9800	0
67	20240719	193000	635345640	9800	9800	9800	9800	0
68	20240719	192900	635345640	9800	9800	9800	9800	0
69	20240719	192800	635345640	9800	9800	9800	9800	0
70	20240719	192700	635345640	9800	9800	9800	9800	0
71	20240719	192600	635345640	9800	9800	9800	9800	0
72	20240719	192500	635345640	9800	9800	9800	9800	0
73	20240719	192400	635345640	9800	9800	9800	9800	0
74	20240719	192300	635345640	9800	9800	9800	9800	0
75	20240719	192200	635345640	9800	9800	9800	9800	0
76	20240719	192100	635345640	9800	9800	9800	9800	0
77	20240719	192000	635345640	9800	9800	9800	9800	0
78	20240719	191900	635345640	9800	9800	9800	9800	0
79	20240719	191800	635345640	9800	9800	9800	9800	0
80	20240719	191700	635345640	9800	9800	9800	9800	0
81	20240719	191600	635345640	9800	9800	9800	9800	0
82	20240719	191500	635345640	9800	9800	9800	9800	0
83	20240719	191400	635345640	9800	9800	9800	9800	0
84	20240719	191300	635345640	9800	9800	9800	9800	0
85	20240719	191200	635345640	9800	9800	9800	9800	0
86	20240719	191100	635345640	9800	9800	9800	9800	0
87	20240719	191000	635345640	9800	9800	9800	9800	0
88	20240719	190900	635345640	9800	9800	9800	9800	0
89	20240719	190800	635345640	9800	9800	9800	9800	0
90	20240719	190700	635345640	9800	9800	9800	9800	0
91	20240719	190600	635345640	9800	9800	9800	9800	0
92	20240719	190500	635345640	9800	9800	9800	9800	1012
93	20240719	190400	635345640	9800	9800	9800	9800	0
94	20240719	190300	635345640	9800	9800	9800	9800	0
95	20240719	190200	635345640	9800	9800	9800	9800	0
96	20240719	190100	635345640	9800	9800	9800	9800	0
97	20240719	190000	635345640	9800	9800	9800	9800	0
98	20240719	185900	635345640	9800	9800	9800	9800	0
99	20240719	185800	635345640	9800	9800	9800	9800	0
100	20240719	185700	635345640	9800	9800	9800	9800	0
101	20240719	185600	635345640	9800	9800	9800	9800	0
102	20240719	185500	635345640	9800	9800	9800	9800	0
103	20240719	185400	635345640	9800	9800	9800	9800	0
104	20240719	185300	635345640	9800	9800	9800	9800	0
105	20240719	185200	635345640	9800	9800	9800	9800	0
106	20240719	185100	635345640	9800	9800	9800	9800	0
107	20240719	185000	635345640	9800	9800	9800	9800	0
108	20240719	184900	635345640	9800	9800	9800	9800	0
109	20240719	184800	635345640	9800	9800	9800	9800	0
110	20240719	184700	635345640	9800	9800	9800	9800	0
111	20240719	184600	635345640	9800	9800	9800	9800	0
112	20240719	184500	635345640	9800	9800	9800	9800	0
113	20240719	184400	635345640	9800	9800	9800	9800	0
114	20240719	184300	635345640	9800	9800	9800	9800	0
115	20240719	184200	635345640	9800	9800	9800	9800	0
116	20240719	184100	635345640	9800	9800	9800	9800	0
117	20240719	184000	635345640	9800	9800	9800	9800	0
118	20240719	183900	635345640	9800	9800	9800	9800	0
119	20240719	183800	635345640	9800	9800	9800	9800	0
120	20240719	183700	635345640	9800	9800	9800	9800	0
121	20240719	183600	635345640	9800	9800	9800	9800	0
122	20240719	183500	635345640	9800	9800	9800	9800	1012
123	20240719	183400	635345640	9800	9800	9800	9800	0
124	20240719	183300	635345640	9800	9800	9800	9800	0
125	20240719	183200	635345640	9800	9800	9800	9800	0
126	20240719	183100	635345640	9800	9800	9800	9800	0
127	20240719	183000	635345640	9800	9800	9800	9800	0
128	20240719	182900	635345640	9800	9800	9800	9800	0
129	20240719	182800	635345640	9800	9800	9800	9800	0
130	20240719	182700	635345640	9800	9800	9800	9800	0
131	20240719	182600	635345640	9800	9800	9800	9800	0
132	20240719	182500	635345640	9800	9800	9800	9800	0
133	20240719	182400	635345640	9800	9800	9800	9800	0
134	20240719	182300	635345640	9800	9800	9800	9800	0
135	20240719	182200	635345640	9800	9800	9800	9800	0
136	20240719	182100	635345640	9800	9800	9800	9800	0
137	20240719	182000	635345640	9800	9800	9800	9800	0
138	20240719	181900	635345640	9800	9800	9800	9800	0
139	20240719	181800	635345640	9800	9800	9800	9800	0
140	20240719	181700	635345640	9800	9800	9800	9800	0
141	20240719	181600	635345640	9800	9800	9800	9800	0
142	20240719	181500	635345640	9800	9800	9800	9800	0
143	20240719	181400	635345640	9800	9800	9800	9800	0
144	20240719	181300	635345640	9800	9800	9800	9800	0
145	20240719	181200	635345640	9800	9800	9800	9800	0
146	20240719	181100	635345640	9800	9800	9800	9800	0
147	20240719	181000	635345640	9800	9800	9800	9800	0
148	20240719	180900	635345640	9800	9800	9800	9800	0
149	20240719	180800	635345640	9800	9800	9800	9800	0
150	20240719	180700	635345640	9800	9800	9800	9800	0
151	20240719	180600	635345640	9800	9800	9800	9800	0
152	20240719	180500	635345640	9800	9800	9800	9800	1012
153	20240719	180400	635345640	9800	9800	9800	9800	0
154	20240719	180300	635345640	9800	9800	9800	9800	0
155	20240719	180200	635345640	9800	9800	9800	9800	0
156	20240719	180100	635345640	9800	9800	9800	9800	0
157	20240719	180000	635345640	9800	9800	9800	9800	0
158	20240719	175900	635345640	9800	9800	9800	9800	0
159	20240719	175800	635345640	9800	9800	9800	9800	0
160	20240719	175700	635345640	9800	9800	9800	9800	0
161	20240719	175600	635345640	9800	9800	9800	9800	0
162	20240719	175500	635345640	9800	9800	9800	9800	0
163	20240719	175400	635345640	9800	9800	9800	9800	0
164	20240719	175300	635345640	9800	9800	9800	9800	0
165	20240719	175200	635345640	9800	9800	9800	9800	0
166	20240719	175100	635345640	9800	9800	9800	9800	0
167	20240719	175000	635345640	9800	9800	9800	9800	0
168	20240719	174900	635345640	9800	9800	9800	9800	0
169	20240719	174800	635345640	9800	9800	9800	9800	0
170	20240719	174700	635345640	9800	9800	9800	9800	0
171	20240719	174600	635345640	9800	9800	9800	9800	0
172	20240719	174500	635345640	9800	9800	9800	9800	0
173	20240719	174400	635345640	9800	9800	9800	9800	0
174	20240719	174300	635345640	9800	9800	9800	9800	0
175	20240719	174200	635345640	9800	9800	9800	9800	0
176	20240719	174100	635345640	9800	9800	9800	9800	0
177	20240719	174000	635345640	9800	9800	9800	9800	0
178	20240719	173900	635345640	9800	9800	9800	9800	0
179	20240719	173800	635345640	9800	9800	9800	9800	0
180	20240719	173700	635345640	9800	9800	9800	9800	0
181	20240719	173600	635345640	9800	9800	9800	9800	0
182	20240719	173500	635345640	9800	9800	9800	9800	1012
183	20240719	173400	635345640	9800	9800	9800	9800	0
184	20240719	173300	635345640	9800	9800	9800	9800	0
185	20240719	173200	635345640	9800	9800	9800	9800	0
186	20240719	173100	635345640	9800	9800	9800	9800	0
187	20240719	173000	635345640	9800	9800	9800	9800	0
188	20240719	172900	635345640	9800	9800	9800	9800	0
189	20240719	172800	635345640	9800	9800	9800	9800	0
190	20240719	172700	635345640	9800	9800	9800	9800	0
191	20240719	172600	635345640	9800	9800	9800	9800	0
192	20240719	172500	635345640	9800	9800	9800	9800	0
193	20240719	172400	635345640	9800	9800	9800	9800	0
194	20240719	172300	635345640	9800	9800	9800	9800	0
195	20240719	172200	635345640	9800	9800	9800	9800	0
196	20240719	172100	635345640	9800	9800	9800	9800	0
197	20240719	172000	635345640	9800	9800	9800	9800	0
198	20240719	171900	635345640	9800	9800	9800	9800	0
199	20240719	171800	635345640	9800	9800	9800	9800	0
200	20240719	171700	635345640	9800	9800	9800	9800	0
201	20240719	171600	635345640	9800	9800	9800	9800	0
202	20240719	171500	635345640	9800	9800	9800	9800	0
203	20240719	171400	635345640	9800	9800	9800	9800	0
204	20240719	171300	635345640	9800	9800	9800	9800	0
205	20240719	171200	635345640	9800	9800	9800	9800	0
206	20240719	171100	635345640	9800	9800	9800	9800	0
207	20240719	171000	635345640	9800	9800	9800	9800	0
208	20240719	170900	635345640	9800	9800	9800	9800	0
209	20240719	170800	635345640	9800	9800	9800	9800	0
210	20240719	170700	635345640	9800	9800	9800	9800	0
211	20240719	170600	635345640	9800	9800	9800	9800	0
212	20240719	170500	635345640	9800	9800	9800	9800	1012
213	20240719	170400	635345640	9800	9800	9800	9800	0
214	20240719	170300	635345640	9800	9800	9800	9800	0
215	20240719	170200	635345640	9800	9800	9800	9800	0
216	20240719	170100	635345640	9800	9800	9800	9800	0
217	20240719	170000	635345640	9800	9800	9800	9800	0
218	20240719	165900	635345640	9800	9800	9800	9800	0
219	20240719	165800	635345640	9800	9800	9800	9800	0
220	20240719	165700	635345640	9800	9800	9800	9800	0
221	20240719	165600	635345640	9800	9800	9800	9800	0
222	20240719	165500	635345640	9800	9800	9800	9800	0
223	20240719	165400	635345640	9800	9800	9800	9800	0
224	20240719	165300	635345640	9800	9800	9800	9800	0
225	20240719	165200	635345640	9800	9800	9800	9800	0
226	20240719	165100	635345640	9800	9800	9800	9800	0
227	20240719	165000	635345640	9800	9800	9800	9800	0
228	20240719	164900	635345640	9800	9800	9800	9800	0
229	20240719	164800	635345640	9800	9800	9800	9800	0
230	20240719	164700	635345640	9800	9800	9800	9800	0
231	20240719	164600	635345640	9800	9800	9800	9800	0
232	20240719	164500	635345640	9800	9800	9800	9800	0
233	20240719	164400	635345640	9800	9800	9800	9800	0
234	20240719	164300	635345640	9800	9800	9800	9800	0
235	20240719	164200	635345640	9800	9800	9800	9800	0
236	20240719	164100	635345640	9800	9800	9800	9800	0
237	20240719	164000	635345640	9800	9800	9800	9800	0
238	20240719	163900	635345640	9800	9800	9800	9800	0
239	20240719	163800	635345640	9800	9800	9800	9800	0
240	20240719	163700	635345640	9800	9800	9800	9800	0
241	20240719	163600	635345640	9800	9800	9800	9800	0
242	20240719	163500	635345640	9800	9800	9800	9800	1012
243	20240719	163400	635345640	9800	9800	9800	9800	0
244	20240719	163300	635345640	9800	9800	9800	9800	0
245	20240719	163200	635345640	9800	9800	9800	9800	0
246	20240719	163100	635345640	9800	9800	9800	9800	0
247	20240719	163000	635345640	9800	9800	9800	9800	0
248	20240719	162900	635345640	9800	9800	9800	9800	0
249	20240719	162800	635345640	9800	9800	9800	9800	0
250	20240719	162700	635345640	9800	9800	9800	9800	0
251	20240719	162600	635345640	9800	9800	9800	9800	0
252	20240719	162500	635345640	9800	9800	9800	9800	0
253	20240719	162400	635345640	9800	9800	9800	9800	0
254	20240719	162300	635345640	9800	9800	9800	9800	0
255	20240719	162200	635345640	9800	9800	9800	9800	0
256	20240719	162100	635345640	9800	9800	9800	9800	0
257	20240719	162000	635345640	9800	9800	9800	9800	0
258	20240719	161900	635345640	9800	9800	9800	9800	0
259	20240719	161800	635345640	9800	9800	9800	9800	0
260	20240719	161700	635345640	9800	9800	9800	9800	0
261	20240719	161600	635345640	9800	9800	9800	9800	0
262	20240719	161500	635345640	9800	9800	9800	9800	0
263	20240719	161400	635345640	9800	9800	9800	9800	0
264	20240719	161300	635345640	9800	9800	9800	9800	0
265	20240719	161200	635345640	9800	9800	9800	9800	0
266	20240719	161100	635345640	9800	9800	9800	9800	0
267	20240719	161000	635345640	9800	9800	9800	9800	0
268	20240719	160900	635345640	9800	9800	9800	9800	0
269	20240719	160800	635345640	9800	9800	9800	9800	0
270	20240719	160700	635345640	9800	9800	9800	9800	0
271	20240719	160600	635345640	9800	9800	9800	9800	0
272	20240719	160500	635345640	9800	9800	9800	9800	1012
273	20240719	160400	635345640	9800	9800	9800	9800	0
274	20240719	160300	635345640	9800	9800	9800	9800	0
275	20240719	160200	635345640	9800	9800	9800	9800	0
276	20240719	160100	635345640	9800	9800	9800	9800	0
277	20240719	160000	635345640	9800	9800	9800	9800	0
278	20240719	155900	635345640	9800	9800	9800	9800	0
279	20240719	155800	635345640	9800	9800	9800	9800	0
280	20240719	155700	635345640	9800	9800	9800	9800	0
281	20240719	155600	635345640	9800	9800	9800	9800	0
282	20240719	155500	635345640	9800	9800	9800	9800	0
283	20240719	155400	635345640	9800	9800	9800	9800	0
284	20240719	155300	635345640	9800	9800	9800	9800	0
285	20240719	155200	635345640	9800	9800	9800	9800	0
286	20240719	155100	635345640	9800	9800	9800	9800	0
287	20240719	155000	635345640	9800	9800	9800	9800	0
288	20240719	154900	635345640	9800	9800	9800	9800	0
289	20240719	154800	635345640	9800	9800	9800	9800	0
290	20240719	154700	635345640	9800	9800	9800	9800	0
291	20240719	154600	635345640	9800	9800	9800	9800	0
292	20240719	154500	635345640	9800	9800	9800	9800	0
293	20240719	154400	635345640	9800	9800	9800	9800	0
294	20240719	154300	635345640	9800	9800	9800	9800	0
295	20240719	154200	635345640	9800	9800	9800	9800	0
296	20240719	154100	635345640	9800	9800	9800	9800	0
297	20240719	154000	635345640	9800	9800	9800	9800	0
298	20240719	153900	635345640	9800	9800	9800	9800	0
299	20240719	153800	635345640	9800	9800	9800	9800	0
300	20240719	153700	635345640	9800	9800	9800	9800	0
301	20240719	153600	635345640	9800	9800	9800	9800	0
302	20240719	153500	635345640	9800	9800	9800	9800	1012
303	20240719	153400	635345640	9800	9800	9800	9800	0
304	20240719	153300	635345640	9800	9800	9800	9800	0
305	20240719	153200	635345640	9800	9800	9800	9800	0
306	20240719	153100	635345640	9800	9800	9800	9800	0
307	20240719	153000	635345640	9800	9800	9800	9800	1012
308	20240719	152900	625428040	9800	9800	9800	9800	0
309	20240719	152800	625428040	9800	9800	9800	9800	0
310	20240719	152700	625428040	9800	9800	9800	9800	0
311	20240719	152600	625428040	9800	9800	9800	9800	0
312	20240719	152500	625428040	9800	9800	9800	9800	0
313	20240719	152400	625428040	9800	9800	9800	9800	0
314	20240719	152300	625428040	9800	9800	9800	9800	0
315	20240719	152200	625428040	9800	9800	9800	9800	0
316	20240719	152100	625428040	9800	9800	9800	9800	0
317	20240719	152000	625428040	9800	9800	9800	9800	0
318	20240719	151900	625428040	9800	9800	9800	9800	0
319	20240719	151800	625428040	9800	9810	9810	9800	3
320	20240719	151700	625398620	9820	9820	9820	9820	177
321	20240719	151600	623660480	9820	9840	9840	9820	687
322	20240719	151500	616909370	9840	9840	9850	9840	450
323	20240719	151400	612480870	9840	9840	9840	9840	1
324	20240719	151300	612471030	9820	9830	9840	9820	10
325	20240719	151200	612372730	9840	9840	9840	9840	1
326	20240719	151100	612362890	9840	9850	9850	9820	646
327	20240719	151000	606006590	9850	9850	9850	9850	10
328	20240719	150900	605908090	9850	9840	9850	9840	141
329	20240719	150800	604519650	9840	9840	9840	9840	2
330	20240719	150700	604499970	9840	9800	9840	9800	1536
331	20240719	150600	589409180	9770	9770	9770	9770	0
332	20240719	150500	589409180	9770	9800	9800	9770	953
333	20240719	150400	580072460	9800	9800	9800	9800	308
334	20240719	150300	577054060	9800	9800	9800	9800	0
335	20240719	150200	577054060	9800	9800	9800	9800	0
336	20240719	150100	577054060	9800	9800	9800	9800	3
337	20240719	150000	577024660	9810	9810	9810	9810	10
338	20240719	145900	576926560	9810	9810	9810	9810	2
339	20240719	145800	576906940	9820	9820	9820	9820	0
340	20240719	145700	576906940	9820	9800	9820	9800	34
341	20240719	145600	576573720	9800	9800	9800	9800	6
342	20240719	145500	576514920	9800	9800	9800	9800	1
343	20240719	145400	576505120	9760	9760	9760	9760	40
344	20240719	145300	576114720	9750	9800	9800	9750	306
345	20240719	145200	573123300	9810	9810	9810	9810	1
346	20240719	145100	573113490	9830	9830	9830	9830	0
347	20240719	145000	573113490	9830	9830	9830	9830	0
348	20240719	144900	573113490	9830	9810	9830	9810	302
349	20240719	144800	570150850	9820	9830	9830	9820	148
350	20240719	144700	568697330	9820	9820	9820	9820	304
351	20240719	144600	565712050	9820	9820	9820	9820	0
352	20240719	144500	565712050	9820	9820	9820	9820	1
353	20240719	144400	565702230	9800	9800	9800	9800	0
354	20240719	144300	565702230	9800	9800	9800	9800	0
355	20240719	144200	565702230	9800	9780	9800	9780	480
356	20240719	144100	560998330	9750	9750	9750	9750	0
357	20240719	144000	560998330	9750	9750	9750	9750	20
358	20240719	143900	560803330	9750	9750	9750	9750	159
359	20240719	143800	559253080	9750	9750	9750	9750	99
360	20240719	143700	558287830	9760	9760	9760	9760	1
361	20240719	143600	558278070	9800	9780	9800	9780	4
362	20240719	143500	558238930	9790	9790	9790	9790	0
363	20240719	143400	558238930	9790	9770	9790	9740	102
364	20240719	143300	557243940	9790	9780	9790	9770	54
365	20240719	143200	556716220	9790	9790	9790	9790	0
366	20240719	143100	556716220	9790	9790	9790	9790	1
367	20240719	143000	556706430	9780	9780	9780	9780	0
368	20240719	142900	556706430	9780	9790	9790	9780	149
369	20240719	142800	555248700	9790	9790	9790	9790	3
370	20240719	142700	555219330	9790	9790	9790	9790	0
371	20240719	142600	555219330	9790	9790	9790	9790	2
372	20240719	142500	555199750	9790	9790	9790	9790	0
373	20240719	142400	555199750	9790	9790	9790	9790	0
374	20240719	142300	555199750	9790	9790	9790	9790	3
375	20240719	142200	555170380	9790	9790	9790	9790	0
376	20240719	142100	555170380	9790	9790	9790	9790	3
377	20240719	142000	555141010	9790	9790	9790	9790	43
378	20240719	141900	554720040	9780	9780	9780	9780	2
379	20240719	141800	554700480	9790	9790	9790	9790	0
380	20240719	141700	554700480	9790	9790	9790	9790	0
381	20240719	141600	554700480	9790	9800	9800	9790	5
382	20240719	141500	554651490	9800	9810	9810	9800	94
383	20240719	141400	553730280	9780	9780	9780	9780	0
384	20240719	141300	553730280	9780	9780	9780	9780	0
385	20240719	141200	553730280	9780	9820	9830	9780	45
386	20240719	141100	553289340	9820	9810	9820	9810	90
387	20240719	141000	552405700	9820	9820	9820	9820	0
388	20240719	140900	552405700	9820	9800	9820	9800	2
389	20240719	140800	552386080	9800	9820	9820	9800	20
390	20240719	140700	552189700	9820	9810	9820	9810	19
391	20240719	140600	552003180	9840	9840	9840	9840	0
392	20240719	140500	552003180	9840	9840	9840	9840	0
393	20240719	140400	552003180	9840	9840	9840	9840	0
394	20240719	140300	552003180	9840	9840	9840	9840	1
395	20240719	140200	551993340	9820	9790	9820	9790	310
396	20240719	140100	548956300	9790	9790	9790	9790	0
397	20240719	140000	548956300	9790	9790	9790	9790	41
398	20240719	135900	548554910	9790	9800	9800	9790	100
399	20240719	135800	547575630	9800	9800	9800	9800	0
400	20240719	135700	547575630	9800	9810	9810	9800	7
401	20240719	135600	547506990	9810	9810	9810	9810	0
402	20240719	135500	547506990	9810	9810	9810	9810	2
403	20240719	135400	547487370	9820	9830	9830	9820	7
404	20240719	135300	547418600	9830	9830	9830	9830	34
405	20240719	135200	547084380	9830	9830	9830	9830	0
406	20240719	135100	547084380	9830	9830	9830	9830	17
407	20240719	135000	546917270	9830	9830	9830	9830	3
408	20240719	134900	546887780	9840	9840	9840	9840	0
409	20240719	134800	546887780	9840	9830	9840	9830	4
410	20240719	134700	546848450	9840	9840	9840	9840	0
411	20240719	134600	546848450	9840	9840	9840	9840	1
412	20240719	134500	546838610	9850	9850	9850	9850	0
413	20240719	134400	546838610	9850	9850	9850	9850	0
414	20240719	134300	546838610	9850	9830	9850	9830	388
415	20240719	134200	543021050	9810	9810	9810	9810	1000
416	20240719	134100	533211050	9810	9810	9810	9800	40
417	20240719	134000	532818680	9800	9800	9800	9800	300
418	20240719	133900	529878680	9810	9800	9810	9800	3
419	20240719	133800	529849270	9780	9790	9790	9780	83
420	20240719	133700	529037310	9780	9770	9780	9770	53
421	20240719	133600	528519000	9780	9780	9780	9780	450
422	20240719	133500	524118000	9780	9740	9780	9740	52
423	20240719	133400	523610870	9740	9740	9740	9740	1
424	20240719	133300	523601130	9750	9750	9750	9750	200
425	20240719	133200	521651130	9750	9750	9750	9740	805
426	20240719	133100	513805400	9750	9770	9770	9750	545
427	20240719	133000	508486250	9770	9790	9790	9770	1070
428	20240719	132900	498029180	9790	9790	9790	9790	2
429	20240719	132800	498009600	9800	9800	9800	9800	0
430	20240719	132700	498009600	9800	9800	9800	9800	405
431	20240719	132600	494040600	9800	9800	9800	9800	95
432	20240719	132500	493109600	9790	9790	9790	9790	0
433	20240719	132400	493109600	9790	9800	9800	9790	4
434	20240719	132300	493070430	9790	9790	9790	9790	148
435	20240719	132200	491621510	9780	9780	9780	9780	52
436	20240719	132100	491112950	9790	9790	9790	9790	1
437	20240719	132000	491103160	9790	9790	9790	9790	309
438	20240719	131900	488078050	9800	9810	9810	9800	345
439	20240719	131800	484697040	9800	9800	9800	9800	0
440	20240719	131700	484697040	9800	9810	9810	9800	4
441	20240719	131600	484657830	9800	9800	9800	9800	110
442	20240719	131500	483579830	9800	9800	9800	9800	3
443	20240719	131400	483550430	9800	9800	9800	9800	0
444	20240719	131300	483550430	9800	9800	9800	9800	3
445	20240719	131200	483521030	9800	9800	9800	9800	1
446	20240719	131100	483511230	9810	9810	9810	9810	716
447	20240719	131000	476487270	9850	9850	9850	9850	0
448	20240719	130900	476487270	9850	9820	9850	9820	10
449	20240719	130800	476388960	9810	9810	9810	9810	0
450	20240719	130700	476388960	9810	9810	9810	9810	0
451	20240719	130600	476388960	9810	9810	9810	9810	0
452	20240719	130500	476388960	9810	9810	9810	9810	0
453	20240719	130400	476388960	9810	9810	9810	9810	28
454	20240719	130300	476114280	9800	9800	9800	9800	67
455	20240719	130200	475457680	9800	9800	9800	9800	0
456	20240719	130100	475457680	9800	9800	9800	9800	2
457	20240719	130000	475438080	9800	9800	9800	9800	1
458	20240719	125900	475428280	9800	9800	9800	9800	2
459	20240719	125800	475408680	9800	9800	9800	9800	128
460	20240719	125700	474154280	9800	9810	9810	9800	220
461	20240719	125600	471996800	9810	9810	9810	9800	20
462	20240719	125500	471800740	9820	9820	9820	9820	6
463	20240719	125400	471741820	9810	9800	9810	9800	21
464	20240719	125300	471535940	9820	9820	9820	9820	295
465	20240719	125200	468639040	9820	9820	9820	9820	5
466	20240719	125100	468589940	9810	9810	9810	9810	0
467	20240719	125000	468589940	9810	9830	9830	9810	5
468	20240719	124900	468540830	9830	9830	9830	9830	121
469	20240719	124800	467351400	9830	9820	9830	9820	27
470	20240719	124700	467086050	9830	9830	9830	9830	0
471	20240719	124600	467086050	9830	9830	9830	9830	64
472	20240719	124500	466456930	9830	9830	9830	9830	0
473	20240719	124400	466456930	9830	9830	9830	9830	1
474	20240719	124300	466447100	9880	9870	9880	9870	18
475	20240719	124200	466269340	9880	9860	9880	9860	455
476	20240719	124100	461783020	9860	9860	9860	9860	14
477	20240719	124000	461644980	9890	9890	9890	9890	2
478	20240719	123900	461625200	9900	9900	9900	9900	0
479	20240719	123800	461625200	9900	9890	9900	9890	45
480	20240719	123700	461179730	9900	9900	9900	9900	250
481	20240719	123600	458704730	9900	9900	9900	9900	0
482	20240719	123500	458704730	9900	9870	9900	9870	759
483	20240719	123400	451195890	9860	9860	9860	9860	0
484	20240719	123300	451195890	9860	9860	9860	9860	3
485	20240719	123200	451166310	9860	9860	9860	9860	0
486	20240719	123100	451166310	9860	9860	9860	9860	0
487	20240719	123000	451166310	9860	9840	9860	9840	30
488	20240719	122900	450870560	9840	9840	9840	9840	0
489	20240719	122800	450870560	9840	9840	9840	9840	1
490	20240719	122700	450860720	9830	9830	9830	9830	3
491	20240719	122600	450831230	9820	9820	9820	9820	0
492	20240719	122500	450831230	9820	9820	9820	9820	3
493	20240719	122400	450801770	9810	9810	9810	9810	66
494	20240719	122300	450154310	9800	9800	9800	9800	49
495	20240719	122200	449674110	9800	9800	9800	9800	0
496	20240719	122100	449674110	9800	9800	9800	9800	0
497	20240719	122000	449674110	9800	9800	9800	9800	0
498	20240719	121900	449674110	9800	9800	9800	9740	2529
499	20240719	121800	424981110	9850	9850	9850	9850	1
500	20240719	121700	424971260	9850	9850	9850	9850	8
501	20240719	121600	424892460	9850	9850	9850	9850	0
502	20240719	121500	424892460	9850	9860	9870	9850	261
503	20240719	121400	422319470	9870	9870	9870	9870	0
504	20240719	121300	422319470	9870	9870	9870	9870	0
505	20240719	121200	422319470	9870	9870	9870	9870	3
506	20240719	121100	422289860	9880	9880	9880	9880	40
507	20240719	121000	421894660	9870	9870	9870	9870	741
508	20240719	120900	414580990	9870	9840	9870	9840	671
509	20240719	120800	407966340	9850	9850	9850	9850	50
510	20240719	120700	407473840	9850	9850	9850	9850	0
511	20240719	120600	407473840	9850	9830	9850	9830	1392
512	20240719	120500	393768270	9830	9810	9830	9810	200
513	20240719	120400	391802410	9830	9830	9830	9830	0
514	20240719	120300	391802410	9830	9830	9830	9830	0
515	20240719	120200	391802410	9830	9830	9830	9830	0
516	20240719	120100	391802410	9830	9830	9830	9830	1
517	20240719	120000	391792580	9840	9840	9840	9840	0
518	20240719	115900	391792580	9840	9830	9840	9830	97
519	20240719	115800	390839060	9830	9830	9830	9830	1
520	20240719	115700	390829230	9840	9810	9840	9770	71
521	20240719	115600	390134550	9810	9810	9810	9800	427
522	20240719	115500	385949930	9800	9780	9800	9780	234
523	20240719	115400	383660790	9790	9790	9790	9790	0
524	20240719	115300	383660790	9790	9790	9790	9790	0
525	20240719	115200	383660790	9790	9780	9800	9780	81
526	20240719	115100	382868580	9770	9770	9770	9770	2
527	20240719	115000	382849040	9770	9770	9770	9770	47
528	20240719	114900	382389850	9770	9770	9770	9770	0
529	20240719	114800	382389850	9770	9770	9770	9770	257
530	20240719	114700	379878960	9770	9770	9770	9770	0
531	20240719	114600	379878960	9770	9770	9770	9770	0
532	20240719	114500	379878960	9770	9770	9770	9770	3
533	20240719	114400	379849650	9780	9780	9780	9780	0
534	20240719	114300	379849650	9780	9780	9780	9780	1
535	20240719	114200	379839870	9760	9760	9760	9760	0
536	20240719	114100	379839870	9760	9760	9760	9760	0
537	20240719	114000	379839870	9760	9760	9760	9760	0
538	20240719	113900	379839870	9760	9760	9760	9760	189
539	20240719	113800	377995230	9750	9760	9760	9750	481
540	20240719	113700	373300700	9760	9770	9770	9760	615
541	20240719	113600	367293150	9770	9770	9770	9770	456
542	20240719	113500	362838030	9770	9770	9770	9770	38
543	20240719	113400	362466770	9780	9790	9790	9780	306
544	20240719	113300	359474050	9790	9790	9790	9790	0
545	20240719	113200	359474050	9790	9790	9790	9790	104
546	20240719	113100	358455890	9790	9800	9800	9790	10
547	20240719	113000	358357910	9790	9790	9790	9790	1000
548	20240719	112900	348567910	9790	9810	9810	9790	20
549	20240719	112800	348372050	9810	9800	9810	9800	25
550	20240719	112700	348126910	9810	9810	9810	9810	1
551	20240719	112600	348117100	9790	9790	9790	9790	0
552	20240719	112500	348117100	9790	9790	9790	9790	0
553	20240719	112400	348117100	9790	9830	9830	9790	5
554	20240719	112300	348068070	9830	9800	9830	9800	40
555	20240719	112200	347675000	9800	9800	9800	9800	1
556	20240719	112100	347665200	9780	9780	9780	9780	0
557	20240719	112000	347665200	9780	9780	9780	9780	0
558	20240719	111900	347665200	9780	9780	9780	9780	0
559	20240719	111800	347665200	9780	9780	9780	9780	100
560	20240719	111700	346687200	9790	9820	9820	9790	19
561	20240719	111600	346500830	9830	9830	9830	9830	30
562	20240719	111500	346205930	9830	9830	9830	9830	0
563	20240719	111400	346205930	9830	9830	9830	9830	1
564	20240719	111300	346196100	9860	9860	9860	9860	0
565	20240719	111200	346196100	9860	9860	9860	9860	0
566	20240719	111100	346196100	9860	9860	9860	9860	0
567	20240719	111000	346196100	9860	9860	9860	9860	0
568	20240719	110900	346196100	9860	9860	9860	9860	0
569	20240719	110800	346196100	9860	9850	9860	9850	50
570	20240719	110700	345703130	9870	9820	9870	9820	1047
571	20240719	110600	335385070	9820	9780	9820	9780	97
572	20240719	110500	334434820	9780	9780	9780	9780	1
573	20240719	110400	334425040	9790	9790	9790	9790	1
574	20240719	110300	334415250	9770	9760	9770	9760	8
575	20240719	110200	334337120	9770	9770	9770	9770	1
576	20240719	110100	334327350	9760	9760	9760	9760	2
577	20240719	110000	334307830	9770	9770	9770	9770	2
578	20240719	105900	334288290	9770	9790	9790	9770	1000
579	20240719	105800	324511230	9790	9800	9800	9790	87
580	20240719	105700	323659470	9800	9800	9800	9800	1
581	20240719	105600	323649670	9790	9800	9800	9790	3
582	20240719	105500	323620290	9810	9810	9810	9810	0
583	20240719	105400	323620290	9810	9810	9810	9810	1
584	20240719	105300	323610480	9820	9820	9820	9820	0
585	20240719	105200	323610480	9820	9800	9820	9790	502
586	20240719	105100	318695830	9830	9830	9830	9830	0
587	20240719	105000	318695830	9830	9830	9830	9830	1
588	20240719	104900	318686000	9800	9800	9800	9800	250
589	20240719	104800	316236000	9800	9800	9800	9800	10
590	20240719	104700	316138000	9840	9800	9840	9800	105
591	20240719	104600	315108930	9800	9800	9800	9800	1
592	20240719	104500	315099130	9830	9830	9830	9830	0
593	20240719	104400	315099130	9830	9810	9830	9800	514
594	20240719	104300	310046910	9810	9810	9810	9810	41
595	20240719	104200	309644700	9820	9810	9820	9810	3
596	20240719	104100	309615260	9820	9810	9820	9810	148
597	20240719	104000	308161910	9810	9810	9810	9810	7
598	20240719	103900	308093240	9830	9830	9830	9830	0
599	20240719	103800	308093240	9830	9830	9830	9830	0
600	20240719	103700	308093240	9830	9830	9830	9830	0
601	20240719	103600	308093240	9830	9820	9830	9820	15
602	20240719	103500	307945820	9780	9790	9790	9780	189
603	20240719	103400	306097370	9780	9780	9780	9780	0
604	20240719	103300	306097370	9780	9840	9850	9780	430
605	20240719	103200	301888390	9850	9840	9850	9840	200
606	20240719	103100	299918400	9850	9820	9850	9820	500
607	20240719	103000	294994460	9820	9820	9820	9820	100
608	20240719	102900	294012460	9820	9820	9820	9820	8
609	20240719	102800	293933900	9820	9780	9820	9780	388
610	20240719	102700	290123840	9780	9790	9790	9780	29
611	20240719	102600	289839950	9790	9790	9800	9790	220
612	20240719	102500	287686130	9790	9800	9820	9790	1380
613	20240719	102400	274157500	9800	9820	9820	9800	224
614	20240719	102300	271960950	9810	9850	9860	9810	162
615	20240719	102200	270368750	9870	9860	9870	9860	550
616	20240719	102100	264940350	9870	9870	9870	9870	0
617	20240719	102000	264940350	9870	9870	9870	9870	5
618	20240719	101900	264891000	9870	9850	9870	9850	498
619	20240719	101800	259981550	9850	9790	9850	9790	1261
620	20240719	101700	247593470	9790	9790	9790	9790	11
621	20240719	101600	247485780	9800	9790	9800	9790	4
622	20240719	101500	247446610	9770	9780	9780	9770	182
623	20240719	101400	245668000	9800	9800	9800	9800	60
624	20240719	101300	245080000	9800	9800	9800	9790	37
625	20240719	101200	244717430	9800	9780	9820	9780	1201
626	20240719	101100	232938910	9780	9790	9790	9780	2
627	20240719	101000	232919340	9780	9780	9780	9780	140
628	20240719	100900	231550140	9780	9780	9780	9780	22
629	20240719	100800	231334980	9780	9810	9810	9780	427
630	20240719	100700	227146760	9810	9790	9810	9790	760
631	20240719	100600	219696560	9800	9800	9800	9790	260
632	20240719	100500	217148570	9800	9790	9800	9790	25
633	20240719	100400	216903600	9800	9800	9800	9800	500
634	20240719	100300	212003600	9800	9800	9800	9800	62
635	20240719	100200	211396000	9800	9770	9800	9770	600
636	20240719	100100	205520510	9780	9760	9780	9750	85
637	20240719	100000	204691700	9790	9780	9790	9780	8
638	20240719	095900	204613450	9730	9730	9780	9730	502
639	20240719	095800	199703990	9740	9740	9740	9740	1
640	20240719	095700	199694250	9730	9800	9800	9730	7
641	20240719	095600	199625930	9760	9760	9760	9730	461
642	20240719	095500	195129620	9760	9790	9800	9760	107
643	20240719	095400	194081120	9800	9790	9800	9790	641
644	20240719	095300	187804580	9790	9720	9790	9720	373
645	20240719	095200	184162130	9750	9750	9750	9750	10
646	20240719	095100	184064630	9760	9760	9760	9760	0
647	20240719	095000	184064630	9760	9760	9760	9760	0
648	20240719	094900	184064630	9760	9700	9760	9680	594
649	20240719	094800	178314050	9700	9700	9710	9700	4
650	20240719	094700	178275240	9780	9780	9780	9780	0
651	20240719	094600	178275240	9780	9780	9780	9780	1
652	20240719	094500	178265460	9710	9780	9790	9710	101
653	20240719	094400	177277650	9770	9730	9770	9680	478
654	20240719	094300	172619310	9740	9740	9740	9740	14
655	20240719	094200	172482950	9750	9750	9750	9750	27
656	20240719	094100	172219700	9750	9750	9750	9750	5
657	20240719	094000	172170950	9720	9760	9760	9720	143
658	20240719	093900	170777400	9770	9790	9790	9770	75
659	20240719	093800	170043330	9790	9800	9800	9790	1227
660	20240719	093700	158018740	9800	9800	9800	9800	13
661	20240719	093600	157891340	9760	9760	9760	9760	87
662	20240719	093500	157042220	9750	9780	9780	9750	24
663	20240719	093400	156807750	9820	9810	9830	9810	891
664	20240719	093300	148053620	9820	9820	9820	9820	309
665	20240719	093200	145019240	9820	9800	9820	9800	1122
666	20240719	093100	134007120	9790	9810	9810	9790	130
667	20240719	093000	132732960	9790	9780	9790	9780	51
668	20240719	092900	132233710	9790	9820	9820	9790	23
669	20240719	092800	132007940	9810	9730	9810	9730	3340
670	20240719	092700	99363400	9730	9740	9740	9730	32
671	20240719	092600	99051740	9750	9740	9750	9740	257
672	20240719	092500	96547650	9740	9740	9740	9740	61
673	20240719	092400	95953510	9750	9690	9750	9690	435
674	20240719	092300	91727930	9700	9670	9700	9670	384
675	20240719	092200	88004870	9670	9640	9670	9640	103
676	20240719	092100	87011770	9640	9660	9660	9640	121
677	20240719	092000	85844390	9650	9690	9690	9650	139
678	20240719	091900	84500820	9700	9700	9700	9700	332
679	20240719	091800	81280420	9700	9700	9700	9700	21
680	20240719	091700	81076720	9700	9750	9750	9700	511
681	20240719	091600	76118150	9770	9710	9770	9710	41
682	20240719	091500	75719920	9710	9710	9720	9710	803
683	20240719	091400	67921350	9710	9780	9780	9710	203
684	20240719	091300	65936080	9760	9740	9760	9740	1104
685	20240719	091200	55168640	9730	9740	9740	9730	85
686	20240719	091100	54341240	9760	9750	9760	9720	858
687	20240719	091000	45983040	9750	9730	9760	9720	1363
688	20240719	090900	32696720	9740	9700	9740	9700	369
689	20240719	090800	29113380	9700	9630	9710	9630	666
690	20240719	090700	22688350	9620	9620	9620	9620	7
691	20240719	090600	22621010	9560	9570	9570	9560	271
692	20240719	090500	20030070	9570	9640	9640	9570	202
693	20240719	090400	18082890	9640	9560	9640	9560	630
694	20240719	090300	12043310	9560	9550	9560	9550	389
695	20240719	090200	8324490	9540	9540	9540	9540	33
696	20240719	090100	8009670	9540	9580	9580	9540	524
697	20240719	090000	3008120	9560	9580	9580	9560	313