KissMeData/232680/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	204000	629726990	9030	9030	9030	9030	990
3	20240719	203900	629726990	9030	9030	9030	9030	0
4	20240719	203800	629726990	9030	9030	9030	9030	0
5	20240719	203700	629726990	9030	9030	9030	9030	0
6	20240719	203600	629726990	9030	9030	9030	9030	0
7	20240719	203500	629726990	9030	9030	9030	9030	0
8	20240719	203400	629726990	9030	9030	9030	9030	0
9	20240719	203300	629726990	9030	9030	9030	9030	0
10	20240719	203200	629726990	9030	9030	9030	9030	0
11	20240719	203100	629726990	9030	9030	9030	9030	0
12	20240719	203000	629726990	9030	9030	9030	9030	0
13	20240719	202900	629726990	9030	9030	9030	9030	0
14	20240719	202800	629726990	9030	9030	9030	9030	0
15	20240719	202700	629726990	9030	9030	9030	9030	0
16	20240719	202600	629726990	9030	9030	9030	9030	0
17	20240719	202500	629726990	9030	9030	9030	9030	0
18	20240719	202400	629726990	9030	9030	9030	9030	0
19	20240719	202300	629726990	9030	9030	9030	9030	0
20	20240719	202200	629726990	9030	9030	9030	9030	0
21	20240719	202100	629726990	9030	9030	9030	9030	0
22	20240719	202000	629726990	9030	9030	9030	9030	0
23	20240719	201900	629726990	9030	9030	9030	9030	0
24	20240719	201800	629726990	9030	9030	9030	9030	0
25	20240719	201700	629726990	9030	9030	9030	9030	0
26	20240719	201600	629726990	9030	9030	9030	9030	0
27	20240719	201500	629726990	9030	9030	9030	9030	0
28	20240719	201400	629726990	9030	9030	9030	9030	0
29	20240719	201300	629726990	9030	9030	9030	9030	0
30	20240719	201200	629726990	9030	9030	9030	9030	0
31	20240719	201100	629726990	9030	9030	9030	9030	0
32	20240719	201000	629726990	9030	9030	9030	9030	990
33	20240719	200900	629726990	9030	9030	9030	9030	0
34	20240719	200800	629726990	9030	9030	9030	9030	0
35	20240719	200700	629726990	9030	9030	9030	9030	0
36	20240719	200600	629726990	9030	9030	9030	9030	0
37	20240719	200500	629726990	9030	9030	9030	9030	0
38	20240719	200400	629726990	9030	9030	9030	9030	0
39	20240719	200300	629726990	9030	9030	9030	9030	0
40	20240719	200200	629726990	9030	9030	9030	9030	0
41	20240719	200100	629726990	9030	9030	9030	9030	0
42	20240719	200000	629726990	9030	9030	9030	9030	0
43	20240719	195900	629726990	9030	9030	9030	9030	0
44	20240719	195800	629726990	9030	9030	9030	9030	0
45	20240719	195700	629726990	9030	9030	9030	9030	0
46	20240719	195600	629726990	9030	9030	9030	9030	0
47	20240719	195500	629726990	9030	9030	9030	9030	0
48	20240719	195400	629726990	9030	9030	9030	9030	0
49	20240719	195300	629726990	9030	9030	9030	9030	0
50	20240719	195200	629726990	9030	9030	9030	9030	0
51	20240719	195100	629726990	9030	9030	9030	9030	0
52	20240719	195000	629726990	9030	9030	9030	9030	0
53	20240719	194900	629726990	9030	9030	9030	9030	0
54	20240719	194800	629726990	9030	9030	9030	9030	0
55	20240719	194700	629726990	9030	9030	9030	9030	0
56	20240719	194600	629726990	9030	9030	9030	9030	0
57	20240719	194500	629726990	9030	9030	9030	9030	0
58	20240719	194400	629726990	9030	9030	9030	9030	0
59	20240719	194300	629726990	9030	9030	9030	9030	0
60	20240719	194200	629726990	9030	9030	9030	9030	0
61	20240719	194100	629726990	9030	9030	9030	9030	0
62	20240719	194000	629726990	9030	9030	9030	9030	990
63	20240719	193900	629726990	9030	9030	9030	9030	0
64	20240719	193800	629726990	9030	9030	9030	9030	0
65	20240719	193700	629726990	9030	9030	9030	9030	0
66	20240719	193600	629726990	9030	9030	9030	9030	0
67	20240719	193500	629726990	9030	9030	9030	9030	0
68	20240719	193400	629726990	9030	9030	9030	9030	0
69	20240719	193300	629726990	9030	9030	9030	9030	0
70	20240719	193200	629726990	9030	9030	9030	9030	0
71	20240719	193100	629726990	9030	9030	9030	9030	0
72	20240719	193000	629726990	9030	9030	9030	9030	0
73	20240719	192900	629726990	9030	9030	9030	9030	0
74	20240719	192800	629726990	9030	9030	9030	9030	0
75	20240719	192700	629726990	9030	9030	9030	9030	0
76	20240719	192600	629726990	9030	9030	9030	9030	0
77	20240719	192500	629726990	9030	9030	9030	9030	0
78	20240719	192400	629726990	9030	9030	9030	9030	0
79	20240719	192300	629726990	9030	9030	9030	9030	0
80	20240719	192200	629726990	9030	9030	9030	9030	0
81	20240719	192100	629726990	9030	9030	9030	9030	0
82	20240719	192000	629726990	9030	9030	9030	9030	0
83	20240719	191900	629726990	9030	9030	9030	9030	0
84	20240719	191800	629726990	9030	9030	9030	9030	0
85	20240719	191700	629726990	9030	9030	9030	9030	0
86	20240719	191600	629726990	9030	9030	9030	9030	0
87	20240719	191500	629726990	9030	9030	9030	9030	0
88	20240719	191400	629726990	9030	9030	9030	9030	0
89	20240719	191300	629726990	9030	9030	9030	9030	0
90	20240719	191200	629726990	9030	9030	9030	9030	0
91	20240719	191100	629726990	9030	9030	9030	9030	0
92	20240719	191000	629726990	9030	9030	9030	9030	990
93	20240719	190900	629726990	9030	9030	9030	9030	0
94	20240719	190800	629726990	9030	9030	9030	9030	0
95	20240719	190700	629726990	9030	9030	9030	9030	0
96	20240719	190600	629726990	9030	9030	9030	9030	0
97	20240719	190500	629726990	9030	9030	9030	9030	0
98	20240719	190400	629726990	9030	9030	9030	9030	0
99	20240719	190300	629726990	9030	9030	9030	9030	0
100	20240719	190200	629726990	9030	9030	9030	9030	0
101	20240719	190100	629726990	9030	9030	9030	9030	0
102	20240719	190000	629726990	9030	9030	9030	9030	0
103	20240719	185900	629726990	9030	9030	9030	9030	0
104	20240719	185800	629726990	9030	9030	9030	9030	0
105	20240719	185700	629726990	9030	9030	9030	9030	0
106	20240719	185600	629726990	9030	9030	9030	9030	0
107	20240719	185500	629726990	9030	9030	9030	9030	0
108	20240719	185400	629726990	9030	9030	9030	9030	0
109	20240719	185300	629726990	9030	9030	9030	9030	0
110	20240719	185200	629726990	9030	9030	9030	9030	0
111	20240719	185100	629726990	9030	9030	9030	9030	0
112	20240719	185000	629726990	9030	9030	9030	9030	0
113	20240719	184900	629726990	9030	9030	9030	9030	0
114	20240719	184800	629726990	9030	9030	9030	9030	0
115	20240719	184700	629726990	9030	9030	9030	9030	0
116	20240719	184600	629726990	9030	9030	9030	9030	0
117	20240719	184500	629726990	9030	9030	9030	9030	0
118	20240719	184400	629726990	9030	9030	9030	9030	0
119	20240719	184300	629726990	9030	9030	9030	9030	0
120	20240719	184200	629726990	9030	9030	9030	9030	0
121	20240719	184100	629726990	9030	9030	9030	9030	0
122	20240719	184000	629726990	9030	9030	9030	9030	990
123	20240719	183900	629726990	9030	9030	9030	9030	0
124	20240719	183800	629726990	9030	9030	9030	9030	0
125	20240719	183700	629726990	9030	9030	9030	9030	0
126	20240719	183600	629726990	9030	9030	9030	9030	0
127	20240719	183500	629726990	9030	9030	9030	9030	0
128	20240719	183400	629726990	9030	9030	9030	9030	0
129	20240719	183300	629726990	9030	9030	9030	9030	0
130	20240719	183200	629726990	9030	9030	9030	9030	0
131	20240719	183100	629726990	9030	9030	9030	9030	0
132	20240719	183000	629726990	9030	9030	9030	9030	0
133	20240719	182900	629726990	9030	9030	9030	9030	0
134	20240719	182800	629726990	9030	9030	9030	9030	0
135	20240719	182700	629726990	9030	9030	9030	9030	0
136	20240719	182600	629726990	9030	9030	9030	9030	0
137	20240719	182500	629726990	9030	9030	9030	9030	0
138	20240719	182400	629726990	9030	9030	9030	9030	0
139	20240719	182300	629726990	9030	9030	9030	9030	0
140	20240719	182200	629726990	9030	9030	9030	9030	0
141	20240719	182100	629726990	9030	9030	9030	9030	0
142	20240719	182000	629726990	9030	9030	9030	9030	0
143	20240719	181900	629726990	9030	9030	9030	9030	0
144	20240719	181800	629726990	9030	9030	9030	9030	0
145	20240719	181700	629726990	9030	9030	9030	9030	0
146	20240719	181600	629726990	9030	9030	9030	9030	0
147	20240719	181500	629726990	9030	9030	9030	9030	0
148	20240719	181400	629726990	9030	9030	9030	9030	0
149	20240719	181300	629726990	9030	9030	9030	9030	0
150	20240719	181200	629726990	9030	9030	9030	9030	0
151	20240719	181100	629726990	9030	9030	9030	9030	0
152	20240719	181000	629726990	9030	9030	9030	9030	990
153	20240719	180900	629726990	9030	9030	9030	9030	0
154	20240719	180800	629726990	9030	9030	9030	9030	0
155	20240719	180700	629726990	9030	9030	9030	9030	0
156	20240719	180600	629726990	9030	9030	9030	9030	0
157	20240719	180500	629726990	9030	9030	9030	9030	0
158	20240719	180400	629726990	9030	9030	9030	9030	0
159	20240719	180300	629726990	9030	9030	9030	9030	0
160	20240719	180200	629726990	9030	9030	9030	9030	0
161	20240719	180100	629726990	9030	9030	9030	9030	0
162	20240719	180000	629726990	9030	9030	9030	9030	0
163	20240719	175900	629726990	9030	9030	9030	9030	0
164	20240719	175800	629726990	9030	9030	9030	9030	0
165	20240719	175700	629726990	9030	9030	9030	9030	0
166	20240719	175600	629726990	9030	9030	9030	9030	0
167	20240719	175500	629726990	9030	9030	9030	9030	0
168	20240719	175400	629726990	9030	9030	9030	9030	0
169	20240719	175300	629726990	9030	9030	9030	9030	0
170	20240719	175200	629726990	9030	9030	9030	9030	0
171	20240719	175100	629726990	9030	9030	9030	9030	0
172	20240719	175000	629726990	9030	9030	9030	9030	0
173	20240719	174900	629726990	9030	9030	9030	9030	0
174	20240719	174800	629726990	9030	9030	9030	9030	0
175	20240719	174700	629726990	9030	9030	9030	9030	0
176	20240719	174600	629726990	9030	9030	9030	9030	0
177	20240719	174500	629726990	9030	9030	9030	9030	0
178	20240719	174400	629726990	9030	9030	9030	9030	0
179	20240719	174300	629726990	9030	9030	9030	9030	0
180	20240719	174200	629726990	9030	9030	9030	9030	0
181	20240719	174100	629726990	9030	9030	9030	9030	0
182	20240719	174000	629726990	9030	9030	9030	9030	990
183	20240719	173900	629726990	9030	9030	9030	9030	0
184	20240719	173800	629726990	9030	9030	9030	9030	0
185	20240719	173700	629726990	9030	9030	9030	9030	0
186	20240719	173600	629726990	9030	9030	9030	9030	0
187	20240719	173500	629726990	9030	9030	9030	9030	0
188	20240719	173400	629726990	9030	9030	9030	9030	0
189	20240719	173300	629726990	9030	9030	9030	9030	0
190	20240719	173200	629726990	9030	9030	9030	9030	0
191	20240719	173100	629726990	9030	9030	9030	9030	0
192	20240719	173000	629726990	9030	9030	9030	9030	0
193	20240719	172900	629726990	9030	9030	9030	9030	0
194	20240719	172800	629726990	9030	9030	9030	9030	0
195	20240719	172700	629726990	9030	9030	9030	9030	0
196	20240719	172600	629726990	9030	9030	9030	9030	0
197	20240719	172500	629726990	9030	9030	9030	9030	0
198	20240719	172400	629726990	9030	9030	9030	9030	0
199	20240719	172300	629726990	9030	9030	9030	9030	0
200	20240719	172200	629726990	9030	9030	9030	9030	0
201	20240719	172100	629726990	9030	9030	9030	9030	0
202	20240719	172000	629726990	9030	9030	9030	9030	0
203	20240719	171900	629726990	9030	9030	9030	9030	0
204	20240719	171800	629726990	9030	9030	9030	9030	0
205	20240719	171700	629726990	9030	9030	9030	9030	0
206	20240719	171600	629726990	9030	9030	9030	9030	0
207	20240719	171500	629726990	9030	9030	9030	9030	0
208	20240719	171400	629726990	9030	9030	9030	9030	0
209	20240719	171300	629726990	9030	9030	9030	9030	0
210	20240719	171200	629726990	9030	9030	9030	9030	0
211	20240719	171100	629726990	9030	9030	9030	9030	0
212	20240719	171000	629726990	9030	9030	9030	9030	990
213	20240719	170900	629726990	9030	9030	9030	9030	0
214	20240719	170800	629726990	9030	9030	9030	9030	0
215	20240719	170700	629726990	9030	9030	9030	9030	0
216	20240719	170600	629726990	9030	9030	9030	9030	0
217	20240719	170500	629726990	9030	9030	9030	9030	0
218	20240719	170400	629726990	9030	9030	9030	9030	0
219	20240719	170300	629726990	9030	9030	9030	9030	0
220	20240719	170200	629726990	9030	9030	9030	9030	0
221	20240719	170100	629726990	9030	9030	9030	9030	0
222	20240719	170000	629726990	9030	9030	9030	9030	0
223	20240719	165900	629726990	9030	9030	9030	9030	0
224	20240719	165800	629726990	9030	9030	9030	9030	0
225	20240719	165700	629726990	9030	9030	9030	9030	0
226	20240719	165600	629726990	9030	9030	9030	9030	0
227	20240719	165500	629726990	9030	9030	9030	9030	0
228	20240719	165400	629726990	9030	9030	9030	9030	0
229	20240719	165300	629726990	9030	9030	9030	9030	0
230	20240719	165200	629726990	9030	9030	9030	9030	0
231	20240719	165100	629726990	9030	9030	9030	9030	0
232	20240719	165000	629726990	9030	9030	9030	9030	0
233	20240719	164900	629726990	9030	9030	9030	9030	0
234	20240719	164800	629726990	9030	9030	9030	9030	0
235	20240719	164700	629726990	9030	9030	9030	9030	0
236	20240719	164600	629726990	9030	9030	9030	9030	0
237	20240719	164500	629726990	9030	9030	9030	9030	0
238	20240719	164400	629726990	9030	9030	9030	9030	0
239	20240719	164300	629726990	9030	9030	9030	9030	0
240	20240719	164200	629726990	9030	9030	9030	9030	0
241	20240719	164100	629726990	9030	9030	9030	9030	0
242	20240719	164000	629726990	9030	9030	9030	9030	990
243	20240719	163900	629726990	9030	9030	9030	9030	0
244	20240719	163800	629726990	9030	9030	9030	9030	0
245	20240719	163700	629726990	9030	9030	9030	9030	0
246	20240719	163600	629726990	9030	9030	9030	9030	0
247	20240719	163500	629726990	9030	9030	9030	9030	0
248	20240719	163400	629726990	9030	9030	9030	9030	0
249	20240719	163300	629726990	9030	9030	9030	9030	0
250	20240719	163200	629726990	9030	9030	9030	9030	0
251	20240719	163100	629726990	9030	9030	9030	9030	0
252	20240719	163000	629726990	9030	9030	9030	9030	0
253	20240719	162900	629726990	9030	9030	9030	9030	0
254	20240719	162800	629726990	9030	9030	9030	9030	0
255	20240719	162700	629726990	9030	9030	9030	9030	0
256	20240719	162600	629726990	9030	9030	9030	9030	0
257	20240719	162500	629726990	9030	9030	9030	9030	0
258	20240719	162400	629726990	9030	9030	9030	9030	0
259	20240719	162300	629726990	9030	9030	9030	9030	0
260	20240719	162200	629726990	9030	9030	9030	9030	0
261	20240719	162100	629726990	9030	9030	9030	9030	0
262	20240719	162000	629726990	9030	9030	9030	9030	0
263	20240719	161900	629726990	9030	9030	9030	9030	0
264	20240719	161800	629726990	9030	9030	9030	9030	0
265	20240719	161700	629726990	9030	9030	9030	9030	0
266	20240719	161600	629726990	9030	9030	9030	9030	0
267	20240719	161500	629726990	9030	9030	9030	9030	0
268	20240719	161400	629726990	9030	9030	9030	9030	0
269	20240719	161300	629726990	9030	9030	9030	9030	0
270	20240719	161200	629726990	9030	9030	9030	9030	0
271	20240719	161100	629726990	9030	9030	9030	9030	0
272	20240719	161000	629726990	9030	9030	9030	9030	990
273	20240719	160900	629726990	9030	9030	9030	9030	0
274	20240719	160800	629726990	9030	9030	9030	9030	0
275	20240719	160700	629726990	9030	9030	9030	9030	0
276	20240719	160600	629726990	9030	9030	9030	9030	0
277	20240719	160500	629726990	9030	9030	9030	9030	0
278	20240719	160400	629726990	9030	9030	9030	9030	0
279	20240719	160300	629726990	9030	9030	9030	9030	0
280	20240719	160200	629726990	9030	9030	9030	9030	0
281	20240719	160100	629726990	9030	9030	9030	9030	0
282	20240719	160000	629726990	9030	9030	9030	9030	0
283	20240719	155900	629726990	9030	9030	9030	9030	0
284	20240719	155800	629726990	9030	9030	9030	9030	0
285	20240719	155700	629726990	9030	9030	9030	9030	0
286	20240719	155600	629726990	9030	9030	9030	9030	0
287	20240719	155500	629726990	9030	9030	9030	9030	0
288	20240719	155400	629726990	9030	9030	9030	9030	0
289	20240719	155300	629726990	9030	9030	9030	9030	0
290	20240719	155200	629726990	9030	9030	9030	9030	0
291	20240719	155100	629726990	9030	9030	9030	9030	0
292	20240719	155000	629726990	9030	9030	9030	9030	0
293	20240719	154900	629726990	9030	9030	9030	9030	0
294	20240719	154800	629726990	9030	9030	9030	9030	0
295	20240719	154700	629726990	9030	9030	9030	9030	0
296	20240719	154600	629726990	9030	9030	9030	9030	0
297	20240719	154500	629726990	9030	9030	9030	9030	0
298	20240719	154400	629726990	9030	9030	9030	9030	0
299	20240719	154300	629726990	9030	9030	9030	9030	0
300	20240719	154200	629726990	9030	9030	9030	9030	0
301	20240719	154100	629726990	9030	9030	9030	9030	0
302	20240719	154000	629726990	9030	9030	9030	9030	990
303	20240719	153900	629726990	9030	9030	9030	9030	0
304	20240719	153800	629726990	9030	9030	9030	9030	0
305	20240719	153700	629726990	9030	9030	9030	9030	0
306	20240719	153600	629726990	9030	9030	9030	9030	0
307	20240719	153500	629726990	9030	9030	9030	9030	0
308	20240719	153400	629726990	9030	9030	9030	9030	0
309	20240719	153300	629726990	9030	9030	9030	9030	0
310	20240719	153200	629726990	9030	9030	9030	9030	0
311	20240719	153100	629726990	9030	9030	9030	9030	0
312	20240719	153000	629726990	9030	9030	9030	9030	990
313	20240719	152900	620787290	9050	9050	9050	9050	0
314	20240719	152800	620787290	9050	9050	9050	9050	0
315	20240719	152700	620787290	9050	9050	9050	9050	0
316	20240719	152600	620787290	9050	9050	9050	9050	0
317	20240719	152500	620787290	9050	9050	9050	9050	0
318	20240719	152400	620787290	9050	9050	9050	9050	0
319	20240719	152300	620787290	9050	9050	9050	9050	0
320	20240719	152200	620787290	9050	9050	9050	9050	0
321	20240719	152100	620787290	9050	9050	9050	9050	0
322	20240719	152000	620787290	9050	9050	9050	9050	0
323	20240719	151900	620787290	9050	9050	9050	9040	560
324	20240719	151800	615719410	9050	9050	9050	9050	450
325	20240719	151700	611646910	9050	9050	9050	9050	42
326	20240719	151600	611266810	9000	9060	9060	9000	105
327	20240719	151500	610319230	9040	9000	9040	9000	864
328	20240719	151400	602511930	8990	9030	9030	8990	1245
329	20240719	151300	591303470	9000	8990	9000	8990	501
330	20240719	151200	586799470	9030	9040	9050	8990	2152
331	20240719	151100	567373910	9040	9020	9050	8980	451
332	20240719	151000	563303300	9010	8980	9010	8980	1847
333	20240719	150900	546680440	9000	9010	9020	8960	349
334	20240719	150800	543544000	9000	8970	9010	8950	4681
335	20240719	150700	501460120	8970	8970	8970	8970	12
336	20240719	150600	501352480	8970	8950	8970	8950	1760
337	20240719	150500	485574830	8940	8940	8940	8940	0
338	20240719	150400	485574830	8940	8940	8940	8940	66
339	20240719	150300	484984790	8960	8960	8960	8960	100
340	20240719	150200	484088790	8960	8960	8960	8960	219
341	20240719	150100	482126550	8970	8940	8970	8940	3328
342	20240719	150000	452326410	8930	8930	8930	8930	305
343	20240719	145900	449602760	8930	8930	8930	8930	0
344	20240719	145800	449602760	8930	8930	8930	8930	573
345	20240719	145700	444485870	8930	8940	8940	8930	12
346	20240719	145600	444378610	8940	8940	8940	8940	210
347	20240719	145500	442501210	8940	8940	8940	8940	0
348	20240719	145400	442501210	8940	8940	8940	8940	1
349	20240719	145300	442492270	8900	8900	8900	8900	0
350	20240719	145200	442492270	8900	8910	8910	8900	310
351	20240719	145100	439733060	8940	8940	8940	8900	236
352	20240719	145000	437630140	8920	8920	8920	8920	6
353	20240719	144900	437576620	8900	8940	8950	8900	44
354	20240719	144800	437184140	8930	8930	8950	8930	456
355	20240719	144700	433106720	8920	8920	8920	8920	3
356	20240719	144600	433079960	8930	8930	8930	8930	826
357	20240719	144500	425703780	8930	8890	8930	8890	2425
358	20240719	144400	404110030	8890	8890	8890	8890	115
359	20240719	144300	403087680	8880	8880	8880	8880	36
360	20240719	144200	402768000	8830	8830	8830	8830	0
361	20240719	144100	402768000	8830	8830	8830	8830	0
362	20240719	144000	402768000	8830	8830	8830	8830	0
363	20240719	143900	402768000	8830	8830	8830	8830	0
364	20240719	143800	402768000	8830	8890	8890	8830	132
365	20240719	143700	401600620	8900	8900	8900	8900	0
366	20240719	143600	401600620	8900	8900	8900	8900	0
367	20240719	143500	401600620	8900	8900	8900	8900	0
368	20240719	143400	401600620	8900	8900	8900	8900	0
369	20240719	143300	401600620	8900	8900	8900	8900	0
370	20240719	143200	401600620	8900	8900	8900	8900	0
371	20240719	143100	401600620	8900	8900	8900	8900	0
372	20240719	143000	401600620	8900	8900	8900	8900	0
373	20240719	142900	401600620	8900	8900	8900	8900	0
374	20240719	142800	401600620	8900	8900	8900	8900	4
375	20240719	142700	401565020	8890	8890	8890	8890	1
376	20240719	142600	401556130	8900	8900	8900	8900	0
377	20240719	142500	401556130	8900	8900	8900	8900	0
378	20240719	142400	401556130	8900	8900	8900	8900	0
379	20240719	142300	401556130	8900	8900	8900	8900	0
380	20240719	142200	401556130	8900	8900	8900	8900	0
381	20240719	142100	401556130	8900	8900	8900	8900	0
382	20240719	142000	401556130	8900	8900	8900	8900	0
383	20240719	141900	401556130	8900	8900	8900	8900	0
384	20240719	141800	401556130	8900	8900	8900	8900	111
385	20240719	141700	400568230	8890	8890	8890	8890	5
386	20240719	141600	400523780	8900	8900	8900	8900	6
387	20240719	141500	400470380	8910	8910	8910	8910	0
388	20240719	141400	400470380	8910	8910	8910	8910	0
389	20240719	141300	400470380	8910	8910	8910	8910	1
390	20240719	141200	400461470	8910	8910	8910	8910	0
391	20240719	141100	400461470	8910	8910	8910	8910	0
392	20240719	141000	400461470	8910	8910	8910	8910	0
393	20240719	140900	400461470	8910	8900	8910	8900	595
394	20240719	140800	395161220	8900	8900	8900	8900	4
395	20240719	140700	395125620	8900	8900	8900	8900	290
396	20240719	140600	392544620	8900	8900	8900	8900	0
397	20240719	140500	392544620	8900	8920	8920	8900	3001
398	20240719	140400	365835700	8920	8860	8920	8860	7119
399	20240719	140300	302503560	8830	8830	8830	8830	0
400	20240719	140200	302503560	8830	8830	8830	8830	10
401	20240719	140100	302415260	8830	8830	8830	8830	1
402	20240719	140000	302406430	8860	8860	8860	8860	1
403	20240719	135900	302397570	8830	8850	8850	8830	58
404	20240719	135800	301884650	8860	8860	8860	8860	37
405	20240719	135700	301556830	8860	8860	8860	8860	0
406	20240719	135600	301556830	8860	8860	8860	8860	0
407	20240719	135500	301556830	8860	8860	8860	8860	0
408	20240719	135400	301556830	8860	8860	8860	8860	0
409	20240719	135300	301556830	8860	8860	8860	8860	0
410	20240719	135200	301556830	8860	8860	8860	8860	0
411	20240719	135100	301556830	8860	8860	8860	8860	0
412	20240719	135000	301556830	8860	8860	8860	8860	0
413	20240719	134900	301556830	8860	8860	8860	8860	0
414	20240719	134800	301556830	8860	8860	8860	8860	0
415	20240719	134700	301556830	8860	8850	8860	8850	16
416	20240719	134600	301415220	8850	8850	8850	8850	10
417	20240719	134500	301326720	8850	8850	8850	8850	0
418	20240719	134400	301326720	8850	8850	8850	8850	1
419	20240719	134300	301317870	8850	8850	8850	8850	0
420	20240719	134200	301317870	8850	8850	8850	8850	0
421	20240719	134100	301317870	8850	8850	8850	8850	1
422	20240719	134000	301309020	8870	8850	8870	8850	11
423	20240719	133900	301211470	8870	8870	8870	8870	0
424	20240719	133800	301211470	8870	8870	8870	8870	10
425	20240719	133700	301122770	8860	8860	8860	8860	0
426	20240719	133600	301122770	8860	8860	8860	8860	0
427	20240719	133500	301122770	8860	8860	8860	8860	0
428	20240719	133400	301122770	8860	8860	8860	8860	0
429	20240719	133300	301122770	8860	8860	8860	8860	0
430	20240719	133200	301122770	8860	8860	8860	8860	0
431	20240719	133100	301122770	8860	8860	8860	8860	0
432	20240719	133000	301122770	8860	8860	8860	8860	134
433	20240719	132900	299935530	8860	8860	8860	8860	0
434	20240719	132800	299935530	8860	8860	8860	8860	0
435	20240719	132700	299935530	8860	8860	8860	8860	0
436	20240719	132600	299935530	8860	8860	8860	8860	0
437	20240719	132500	299935530	8860	8860	8860	8860	0
438	20240719	132400	299935530	8860	8860	8860	8860	50
439	20240719	132300	299492530	8860	8860	8860	8860	200
440	20240719	132200	297720530	8860	8860	8860	8860	0
441	20240719	132100	297720530	8860	8860	8860	8860	117
442	20240719	132000	296683910	8860	8850	8860	8850	110
443	20240719	131900	295709390	8840	8840	8840	8840	0
444	20240719	131800	295709390	8840	8840	8840	8840	48
445	20240719	131700	295285070	8840	8840	8840	8840	0
446	20240719	131600	295285070	8840	8840	8840	8840	1
447	20240719	131500	295276230	8840	8840	8840	8840	0
448	20240719	131400	295276230	8840	8840	8840	8840	0
449	20240719	131300	295276230	8840	8840	8840	8840	2
450	20240719	131200	295258550	8850	8850	8850	8850	3
451	20240719	131100	295232000	8840	8840	8840	8840	0
452	20240719	131000	295232000	8840	8840	8840	8840	0
453	20240719	130900	295232000	8840	8840	8840	8840	0
454	20240719	130800	295232000	8840	8830	8840	8830	135
455	20240719	130700	294038700	8830	8830	8830	8820	180
456	20240719	130600	292449450	8830	8830	8830	8830	51
457	20240719	130500	291999120	8820	8820	8820	8820	32
458	20240719	130400	291716880	8810	8810	8810	8810	299
459	20240719	130300	289082690	8810	8810	8810	8810	130
460	20240719	130200	287937390	8810	8810	8810	8810	0
461	20240719	130100	287937390	8810	8810	8810	8810	1
462	20240719	130000	287928580	8810	8810	8810	8810	0
463	20240719	125900	287928580	8810	8810	8810	8810	0
464	20240719	125800	287928580	8810	8810	8810	8810	0
465	20240719	125700	287928580	8810	8810	8810	8810	0
466	20240719	125600	287928580	8810	8810	8810	8810	0
467	20240719	125500	287928580	8810	8810	8810	8810	0
468	20240719	125400	287928580	8810	8810	8810	8810	0
469	20240719	125300	287928580	8810	8810	8810	8810	47
470	20240719	125200	287514510	8820	8800	8820	8800	1113
471	20240719	125100	277720050	8810	8810	8810	8810	194
472	20240719	125000	276010910	8790	8790	8790	8790	0
473	20240719	124900	276010910	8790	8790	8790	8790	30
474	20240719	124800	275747210	8790	8800	8800	8790	1500
475	20240719	124700	262553300	8800	8810	8810	8800	130
476	20240719	124600	261408820	8810	8810	8810	8810	30
477	20240719	124500	261144520	8820	8830	8830	8820	564
478	20240719	124400	256170000	8830	8830	8830	8830	50
479	20240719	124300	255728500	8830	8830	8830	8830	500
480	20240719	124200	251313500	8840	8840	8840	8840	5
481	20240719	124100	251269300	8840	8840	8840	8840	40
482	20240719	124000	250915700	8840	8840	8840	8840	0
483	20240719	123900	250915700	8840	8840	8840	8840	0
484	20240719	123800	250915700	8840	8840	8840	8840	0
485	20240719	123700	250915700	8840	8840	8840	8840	0
486	20240719	123600	250915700	8840	8850	8850	8840	50
487	20240719	123500	250473250	8850	8850	8850	8850	10
488	20240719	123400	250384750	8860	8860	8860	8860	3
489	20240719	123300	250358170	8850	8850	8850	8850	0
490	20240719	123200	250358170	8850	8850	8850	8850	0
491	20240719	123100	250358170	8850	8850	8850	8850	0
492	20240719	123000	250358170	8850	8850	8850	8850	1
493	20240719	122900	250349320	8860	8860	8860	8860	10
494	20240719	122800	250260720	8830	8830	8830	8830	28
495	20240719	122700	250013480	8830	8830	8830	8830	0
496	20240719	122600	250013480	8830	8830	8830	8830	0
497	20240719	122500	250013480	8830	8830	8830	8830	0
498	20240719	122400	250013480	8830	8830	8830	8830	0
499	20240719	122300	250013480	8830	8840	8840	8830	11
500	20240719	122200	249916340	8870	8870	8870	8870	0
501	20240719	122100	249916340	8870	8870	8870	8870	0
502	20240719	122000	249916340	8870	8870	8870	8870	10
503	20240719	121900	249827640	8860	8860	8860	8860	1
504	20240719	121800	249818780	8870	8870	8870	8870	0
505	20240719	121700	249818780	8870	8870	8870	8870	0
506	20240719	121600	249818780	8870	8870	8870	8870	0
507	20240719	121500	249818780	8870	8870	8870	8870	0
508	20240719	121400	249818780	8870	8870	8870	8870	1
509	20240719	121300	249809910	8880	8880	8880	8880	0
510	20240719	121200	249809910	8880	8880	8880	8880	0
511	20240719	121100	249809910	8880	8860	8880	8860	1800
512	20240719	121000	233832450	8870	8870	8870	8870	0
513	20240719	120900	233832450	8870	8870	8870	8870	0
514	20240719	120800	233832450	8870	8870	8870	8870	0
515	20240719	120700	233832450	8870	8870	8870	8870	0
516	20240719	120600	233832450	8870	8870	8870	8870	0
517	20240719	120500	233832450	8870	8870	8870	8870	1
518	20240719	120400	233823580	8830	8830	8830	8830	0
519	20240719	120300	233823580	8830	8830	8830	8830	5
520	20240719	120200	233779430	8870	8870	8870	8870	1
521	20240719	120100	233770560	8870	8870	8870	8870	0
522	20240719	120000	233770560	8870	8870	8870	8870	0
523	20240719	115900	233770560	8870	8870	8870	8870	0
524	20240719	115800	233770560	8870	8860	8870	8860	148
525	20240719	115700	232459180	8870	8870	8870	8870	0
526	20240719	115600	232459180	8870	8870	8870	8870	3
527	20240719	115500	232432570	8860	8860	8860	8860	0
528	20240719	115400	232432570	8860	8860	8860	8860	101
529	20240719	115300	231537710	8860	8860	8860	8860	0
530	20240719	115200	231537710	8860	8860	8860	8860	101
531	20240719	115100	230642850	8860	8860	8860	8860	100
532	20240719	115000	229756850	8880	8880	8880	8880	0
533	20240719	114900	229756850	8880	8880	8880	8880	0
534	20240719	114800	229756850	8880	8880	8880	8880	0
535	20240719	114700	229756850	8880	8880	8880	8880	0
536	20240719	114600	229756850	8880	8880	8880	8880	0
537	20240719	114500	229756850	8880	8880	8880	8880	0
538	20240719	114400	229756850	8880	8880	8880	8880	0
539	20240719	114300	229756850	8880	8880	8880	8880	0
540	20240719	114200	229756850	8880	8880	8880	8880	0
541	20240719	114100	229756850	8880	8880	8880	8880	0
542	20240719	114000	229756850	8880	8880	8880	8880	0
543	20240719	113900	229756850	8880	8880	8880	8880	0
544	20240719	113800	229756850	8880	8880	8880	8880	0
545	20240719	113700	229756850	8880	8880	8880	8880	0
546	20240719	113600	229756850	8880	8880	8880	8880	0
547	20240719	113500	229756850	8880	8880	8880	8880	0
548	20240719	113400	229756850	8880	8880	8880	8880	0
549	20240719	113300	229756850	8880	8880	8880	8880	0
550	20240719	113200	229756850	8880	8870	8880	8870	11
551	20240719	113100	229659270	8830	8830	8830	8830	5
552	20240719	113000	229615120	8830	8830	8830	8830	5
553	20240719	112900	229570970	8870	8870	8870	8870	0
554	20240719	112800	229570970	8870	8870	8870	8870	0
555	20240719	112700	229570970	8870	8870	8870	8870	0
556	20240719	112600	229570970	8870	8870	8870	8870	0
557	20240719	112500	229570970	8870	8870	8870	8870	0
558	20240719	112400	229570970	8870	8870	8870	8870	0
559	20240719	112300	229570970	8870	8870	8870	8870	0
560	20240719	112200	229570970	8870	8870	8870	8870	1
561	20240719	112100	229562100	8880	8880	8880	8880	0
562	20240719	112000	229562100	8880	8880	8880	8880	2
563	20240719	111900	229544340	8830	8860	8860	8830	252
564	20240719	111800	227314350	8860	8880	8880	8860	81
565	20240719	111700	226596670	8890	8890	8890	8890	0
566	20240719	111600	226596670	8890	8890	8890	8890	0
567	20240719	111500	226596670	8890	8890	8890	8890	0
568	20240719	111400	226596670	8890	8890	8890	8890	50
569	20240719	111300	226152170	8900	8900	8900	8900	0
570	20240719	111200	226152170	8900	8900	8900	8900	0
571	20240719	111100	226152170	8900	8900	8900	8900	0
572	20240719	111000	226152170	8900	8900	8900	8900	0
573	20240719	110900	226152170	8900	8900	8900	8900	0
574	20240719	110800	226152170	8900	8900	8900	8900	0
575	20240719	110700	226152170	8900	8900	8900	8900	0
576	20240719	110600	226152170	8900	8900	8900	8900	9
577	20240719	110500	226072070	8860	8900	8900	8860	353
578	20240719	110400	222930410	8870	8870	8870	8870	0
579	20240719	110300	222930410	8870	8870	8870	8870	50
580	20240719	110200	222486910	8890	8890	8890	8890	0
581	20240719	110100	222486910	8890	8890	8890	8890	1
582	20240719	110000	222478020	8900	8900	8900	8900	0
583	20240719	105900	222478020	8900	8900	8900	8900	0
584	20240719	105800	222478020	8900	8900	8900	8900	0
585	20240719	105700	222478020	8900	8900	8900	8900	0
586	20240719	105600	222478020	8900	8900	8900	8900	100
587	20240719	105500	221588020	8900	8870	8900	8870	1201
588	20240719	105400	210908760	8870	8860	8870	8860	500
589	20240719	105300	206475760	8860	8860	8860	8860	0
590	20240719	105200	206475760	8860	8860	8860	8860	2
591	20240719	105100	206458040	8840	8830	8840	8830	318
592	20240719	105000	203646930	8840	8840	8840	8840	0
593	20240719	104900	203646930	8840	8840	8840	8840	0
594	20240719	104800	203646930	8840	8840	8840	8840	0
595	20240719	104700	203646930	8840	8840	8840	8840	0
596	20240719	104600	203646930	8840	8840	8840	8840	0
597	20240719	104500	203646930	8840	8840	8840	8840	0
598	20240719	104400	203646930	8840	8820	8840	8820	121
599	20240719	104300	202578470	8810	8810	8810	8810	0
600	20240719	104200	202578470	8810	8810	8810	8810	0
601	20240719	104100	202578470	8810	8810	8810	8810	55
602	20240719	104000	202093920	8820	8810	8820	8810	947
603	20240719	103900	193749450	8790	8790	8790	8790	0
604	20240719	103800	193749450	8790	8790	8790	8790	0
605	20240719	103700	193749450	8790	8790	8790	8790	0
606	20240719	103600	193749450	8790	8790	8790	8790	60
607	20240719	103500	193222050	8790	8790	8790	8790	0
608	20240719	103400	193222050	8790	8790	8790	8790	0
609	20240719	103300	193222050	8790	8790	8790	8790	0
610	20240719	103200	193222050	8790	8790	8790	8790	0
611	20240719	103100	193222050	8790	8790	8790	8790	74
612	20240719	103000	192571590	8810	8810	8810	8810	0
613	20240719	102900	192571590	8810	8810	8810	8810	0
614	20240719	102800	192571590	8810	8810	8810	8800	3
615	20240719	102700	192545170	8800	8800	8800	8800	123
616	20240719	102600	191462770	8810	8810	8810	8810	0
617	20240719	102500	191462770	8810	8810	8810	8810	0
618	20240719	102400	191462770	8810	8820	8820	8810	2
619	20240719	102300	191445140	8830	8830	8830	8830	1
620	20240719	102200	191436310	8870	8870	8870	8870	0
621	20240719	102100	191436310	8870	8870	8870	8870	0
622	20240719	102000	191436310	8870	8870	8870	8870	0
623	20240719	101900	191436310	8870	8870	8870	8870	0
624	20240719	101800	191436310	8870	8870	8870	8870	0
625	20240719	101700	191436310	8870	8870	8870	8870	60
626	20240719	101600	190904110	8870	8870	8870	8870	70
627	20240719	101500	190283210	8870	8870	8870	8870	0
628	20240719	101400	190283210	8870	8870	8870	8870	0
629	20240719	101300	190283210	8870	8870	8870	8870	0
630	20240719	101200	190283210	8870	8870	8870	8870	1
631	20240719	101100	190274340	8790	8850	8850	8790	5000
632	20240719	101000	146258590	8900	8900	8900	8900	50
633	20240719	100900	145813590	8900	8900	8900	8900	2
634	20240719	100800	145795790	8830	8890	8890	8830	133
635	20240719	100700	144619580	8900	8900	8900	8900	50
636	20240719	100600	144174580	8900	8900	8900	8900	3
637	20240719	100500	144147880	8900	8900	8900	8900	1
638	20240719	100400	144138980	8860	8880	8880	8860	17
639	20240719	100300	143988130	8900	8900	8900	8890	32
640	20240719	100200	143703540	8910	8900	8910	8890	20
641	20240719	100100	143525470	8910	8910	8910	8910	100
642	20240719	100000	142634470	8910	8900	8910	8900	703
643	20240719	095900	136371220	8900	8900	8900	8900	213
644	20240719	095800	134475520	8890	8860	8900	8820	1409
645	20240719	095700	121951390	8860	8860	8860	8860	57
646	20240719	095600	121446370	8850	8850	8850	8850	250
647	20240719	095500	119233870	8850	8850	8850	8850	1
648	20240719	095400	119225020	8800	8800	8800	8800	0
649	20240719	095300	119225020	8800	8800	8800	8800	0
650	20240719	095200	119225020	8800	8820	8820	8800	1280
651	20240719	095100	107952900	8850	8850	8850	8850	0
652	20240719	095000	107952900	8850	8850	8850	8850	201
653	20240719	094900	106174050	8850	8850	8850	8850	0
654	20240719	094800	106174050	8850	8850	8850	8850	0
655	20240719	094700	106174050	8850	8850	8850	8830	634
656	20240719	094600	100565360	8850	8850	8850	8850	0
657	20240719	094500	100565360	8850	8850	8850	8850	91
658	20240719	094400	99760010	8850	8850	8850	8850	0
659	20240719	094300	99760010	8850	8850	8850	8850	0
660	20240719	094200	99760010	8850	8860	8860	8850	259
661	20240719	094100	97466860	8860	8870	8900	8860	5588
662	20240719	094000	47890870	8870	8820	8870	8820	1252
663	20240719	093900	36805800	8820	8820	8820	8820	0
664	20240719	093800	36805800	8820	8800	8820	8800	482
665	20240719	093700	32560450	8800	8800	8800	8800	0
666	20240719	093600	32560450	8800	8800	8800	8800	0
667	20240719	093500	32560450	8800	8800	8800	8800	0
668	20240719	093400	32560450	8800	8800	8800	8800	0
669	20240719	093300	32560450	8800	8800	8800	8800	0
670	20240719	093200	32560450	8800	8800	8800	8800	1
671	20240719	093100	32551650	8810	8810	8810	8810	0
672	20240719	093000	32551650	8810	8780	8810	8780	682
673	20240719	092900	26552380	8780	8770	8780	8770	380
674	20240719	092800	23216780	8750	8750	8750	8750	100
675	20240719	092700	22341780	8700	8700	8700	8700	0
676	20240719	092600	22341780	8700	8700	8700	8700	0
677	20240719	092500	22341780	8700	8710	8710	8700	750
678	20240719	092400	15814640	8710	8710	8710	8710	0
679	20240719	092300	15814640	8710	8710	8710	8710	0
680	20240719	092200	15814640	8710	8710	8710	8710	72
681	20240719	092100	15187520	8750	8750	8750	8750	250
682	20240719	092000	13000020	8750	8760	8760	8750	671
683	20240719	091900	7123470	8800	8800	8800	8800	0
684	20240719	091800	7123470	8800	8800	8800	8800	0
685	20240719	091700	7123470	8800	8800	8800	8800	0
686	20240719	091600	7123470	8800	8800	8800	8800	0
687	20240719	091500	7123470	8800	8800	8800	8800	0
688	20240719	091400	7123470	8800	8800	8800	8800	0
689	20240719	091300	7123470	8800	8800	8800	8800	215
690	20240719	091200	5231470	8800	8800	8800	8800	0
691	20240719	091100	5231470	8800	8800	8800	8800	0
692	20240719	091000	5231470	8800	8800	8800	8800	224
693	20240719	090900	3260270	8800	8800	8800	8800	20
694	20240719	090800	3084270	8800	8800	8800	8800	55
695	20240719	090700	2600270	8800	8800	8800	8800	0
696	20240719	090600	2600270	8800	8800	8800	8800	1
697	20240719	090500	2591470	8750	8750	8750	8750	0
698	20240719	090400	2591470	8750	8750	8750	8750	0
699	20240719	090300	2591470	8750	8750	8750	8750	0
700	20240719	090200	2591470	8750	8800	8800	8750	200
701	20240719	090100	835180	8800	8800	8810	8800	9
702	20240719	090000	755950	8800	8790	8800	8790	86