KissMeData/092780/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	195800	382562280	5750	5750	5750	5750	289
3	20240719	195700	382562280	5750	5750	5750	5750	0
4	20240719	195600	382562280	5750	5750	5750	5750	0
5	20240719	195500	382562280	5750	5750	5750	5750	0
6	20240719	195400	382562280	5750	5750	5750	5750	0
7	20240719	195300	382562280	5750	5750	5750	5750	0
8	20240719	195200	382562280	5750	5750	5750	5750	0
9	20240719	195100	382562280	5750	5750	5750	5750	0
10	20240719	195000	382562280	5750	5750	5750	5750	0
11	20240719	194900	382562280	5750	5750	5750	5750	0
12	20240719	194800	382562280	5750	5750	5750	5750	0
13	20240719	194700	382562280	5750	5750	5750	5750	0
14	20240719	194600	382562280	5750	5750	5750	5750	0
15	20240719	194500	382562280	5750	5750	5750	5750	0
16	20240719	194400	382562280	5750	5750	5750	5750	0
17	20240719	194300	382562280	5750	5750	5750	5750	0
18	20240719	194200	382562280	5750	5750	5750	5750	0
19	20240719	194100	382562280	5750	5750	5750	5750	0
20	20240719	194000	382562280	5750	5750	5750	5750	0
21	20240719	193900	382562280	5750	5750	5750	5750	0
22	20240719	193800	382562280	5750	5750	5750	5750	0
23	20240719	193700	382562280	5750	5750	5750	5750	0
24	20240719	193600	382562280	5750	5750	5750	5750	0
25	20240719	193500	382562280	5750	5750	5750	5750	0
26	20240719	193400	382562280	5750	5750	5750	5750	0
27	20240719	193300	382562280	5750	5750	5750	5750	0
28	20240719	193200	382562280	5750	5750	5750	5750	0
29	20240719	193100	382562280	5750	5750	5750	5750	0
30	20240719	193000	382562280	5750	5750	5750	5750	0
31	20240719	192900	382562280	5750	5750	5750	5750	0
32	20240719	192800	382562280	5750	5750	5750	5750	289
33	20240719	192700	382562280	5750	5750	5750	5750	0
34	20240719	192600	382562280	5750	5750	5750	5750	0
35	20240719	192500	382562280	5750	5750	5750	5750	0
36	20240719	192400	382562280	5750	5750	5750	5750	0
37	20240719	192300	382562280	5750	5750	5750	5750	0
38	20240719	192200	382562280	5750	5750	5750	5750	0
39	20240719	192100	382562280	5750	5750	5750	5750	0
40	20240719	192000	382562280	5750	5750	5750	5750	0
41	20240719	191900	382562280	5750	5750	5750	5750	0
42	20240719	191800	382562280	5750	5750	5750	5750	0
43	20240719	191700	382562280	5750	5750	5750	5750	0
44	20240719	191600	382562280	5750	5750	5750	5750	0
45	20240719	191500	382562280	5750	5750	5750	5750	0
46	20240719	191400	382562280	5750	5750	5750	5750	0
47	20240719	191300	382562280	5750	5750	5750	5750	0
48	20240719	191200	382562280	5750	5750	5750	5750	0
49	20240719	191100	382562280	5750	5750	5750	5750	0
50	20240719	191000	382562280	5750	5750	5750	5750	0
51	20240719	190900	382562280	5750	5750	5750	5750	0
52	20240719	190800	382562280	5750	5750	5750	5750	0
53	20240719	190700	382562280	5750	5750	5750	5750	0
54	20240719	190600	382562280	5750	5750	5750	5750	0
55	20240719	190500	382562280	5750	5750	5750	5750	0
56	20240719	190400	382562280	5750	5750	5750	5750	0
57	20240719	190300	382562280	5750	5750	5750	5750	0
58	20240719	190200	382562280	5750	5750	5750	5750	0
59	20240719	190100	382562280	5750	5750	5750	5750	0
60	20240719	190000	382562280	5750	5750	5750	5750	0
61	20240719	185900	382562280	5750	5750	5750	5750	0
62	20240719	185800	382562280	5750	5750	5750	5750	289
63	20240719	185700	382562280	5750	5750	5750	5750	0
64	20240719	185600	382562280	5750	5750	5750	5750	0
65	20240719	185500	382562280	5750	5750	5750	5750	0
66	20240719	185400	382562280	5750	5750	5750	5750	0
67	20240719	185300	382562280	5750	5750	5750	5750	0
68	20240719	185200	382562280	5750	5750	5750	5750	0
69	20240719	185100	382562280	5750	5750	5750	5750	0
70	20240719	185000	382562280	5750	5750	5750	5750	0
71	20240719	184900	382562280	5750	5750	5750	5750	0
72	20240719	184800	382562280	5750	5750	5750	5750	0
73	20240719	184700	382562280	5750	5750	5750	5750	0
74	20240719	184600	382562280	5750	5750	5750	5750	0
75	20240719	184500	382562280	5750	5750	5750	5750	0
76	20240719	184400	382562280	5750	5750	5750	5750	0
77	20240719	184300	382562280	5750	5750	5750	5750	0
78	20240719	184200	382562280	5750	5750	5750	5750	0
79	20240719	184100	382562280	5750	5750	5750	5750	0
80	20240719	184000	382562280	5750	5750	5750	5750	0
81	20240719	183900	382562280	5750	5750	5750	5750	0
82	20240719	183800	382562280	5750	5750	5750	5750	0
83	20240719	183700	382562280	5750	5750	5750	5750	0
84	20240719	183600	382562280	5750	5750	5750	5750	0
85	20240719	183500	382562280	5750	5750	5750	5750	0
86	20240719	183400	382562280	5750	5750	5750	5750	0
87	20240719	183300	382562280	5750	5750	5750	5750	0
88	20240719	183200	382562280	5750	5750	5750	5750	0
89	20240719	183100	382562280	5750	5750	5750	5750	0
90	20240719	183000	382562280	5750	5750	5750	5750	0
91	20240719	182900	382562280	5750	5750	5750	5750	0
92	20240719	182800	382562280	5750	5750	5750	5750	289
93	20240719	182700	382562280	5750	5750	5750	5750	0
94	20240719	182600	382562280	5750	5750	5750	5750	0
95	20240719	182500	382562280	5750	5750	5750	5750	0
96	20240719	182400	382562280	5750	5750	5750	5750	0
97	20240719	182300	382562280	5750	5750	5750	5750	0
98	20240719	182200	382562280	5750	5750	5750	5750	0
99	20240719	182100	382562280	5750	5750	5750	5750	0
100	20240719	182000	382562280	5750	5750	5750	5750	0
101	20240719	181900	382562280	5750	5750	5750	5750	0
102	20240719	181800	382562280	5750	5750	5750	5750	0
103	20240719	181700	382562280	5750	5750	5750	5750	0
104	20240719	181600	382562280	5750	5750	5750	5750	0
105	20240719	181500	382562280	5750	5750	5750	5750	0
106	20240719	181400	382562280	5750	5750	5750	5750	0
107	20240719	181300	382562280	5750	5750	5750	5750	0
108	20240719	181200	382562280	5750	5750	5750	5750	0
109	20240719	181100	382562280	5750	5750	5750	5750	0
110	20240719	181000	382562280	5750	5750	5750	5750	0
111	20240719	180900	382562280	5750	5750	5750	5750	0
112	20240719	180800	382562280	5750	5750	5750	5750	0
113	20240719	180700	382562280	5750	5750	5750	5750	0
114	20240719	180600	382562280	5750	5750	5750	5750	0
115	20240719	180500	382562280	5750	5750	5750	5750	0
116	20240719	180400	382562280	5750	5750	5750	5750	0
117	20240719	180300	382562280	5750	5750	5750	5750	0
118	20240719	180200	382562280	5750	5750	5750	5750	0
119	20240719	180100	382562280	5750	5750	5750	5750	0
120	20240719	180000	382562280	5750	5750	5750	5750	0
121	20240719	175900	382562280	5750	5750	5750	5750	0
122	20240719	175800	382562280	5750	5750	5750	5750	289
123	20240719	175700	382562280	5750	5750	5750	5750	0
124	20240719	175600	382562280	5750	5750	5750	5750	0
125	20240719	175500	382562280	5750	5750	5750	5750	0
126	20240719	175400	382562280	5750	5750	5750	5750	0
127	20240719	175300	382562280	5750	5750	5750	5750	0
128	20240719	175200	382562280	5750	5750	5750	5750	0
129	20240719	175100	382562280	5750	5750	5750	5750	0
130	20240719	175000	382562280	5750	5750	5750	5750	0
131	20240719	174900	382562280	5750	5750	5750	5750	0
132	20240719	174800	382562280	5750	5750	5750	5750	0
133	20240719	174700	382562280	5750	5750	5750	5750	0
134	20240719	174600	382562280	5750	5750	5750	5750	0
135	20240719	174500	382562280	5750	5750	5750	5750	0
136	20240719	174400	382562280	5750	5750	5750	5750	0
137	20240719	174300	382562280	5750	5750	5750	5750	0
138	20240719	174200	382562280	5750	5750	5750	5750	0
139	20240719	174100	382562280	5750	5750	5750	5750	0
140	20240719	174000	382562280	5750	5750	5750	5750	0
141	20240719	173900	382562280	5750	5750	5750	5750	0
142	20240719	173800	382562280	5750	5750	5750	5750	0
143	20240719	173700	382562280	5750	5750	5750	5750	0
144	20240719	173600	382562280	5750	5750	5750	5750	0
145	20240719	173500	382562280	5750	5750	5750	5750	0
146	20240719	173400	382562280	5750	5750	5750	5750	0
147	20240719	173300	382562280	5750	5750	5750	5750	0
148	20240719	173200	382562280	5750	5750	5750	5750	0
149	20240719	173100	382562280	5750	5750	5750	5750	0
150	20240719	173000	382562280	5750	5750	5750	5750	0
151	20240719	172900	382562280	5750	5750	5750	5750	0
152	20240719	172800	382562280	5750	5750	5750	5750	289
153	20240719	172700	382562280	5750	5750	5750	5750	0
154	20240719	172600	382562280	5750	5750	5750	5750	0
155	20240719	172500	382562280	5750	5750	5750	5750	0
156	20240719	172400	382562280	5750	5750	5750	5750	0
157	20240719	172300	382562280	5750	5750	5750	5750	0
158	20240719	172200	382562280	5750	5750	5750	5750	0
159	20240719	172100	382562280	5750	5750	5750	5750	0
160	20240719	172000	382562280	5750	5750	5750	5750	0
161	20240719	171900	382562280	5750	5750	5750	5750	0
162	20240719	171800	382562280	5750	5750	5750	5750	0
163	20240719	171700	382562280	5750	5750	5750	5750	0
164	20240719	171600	382562280	5750	5750	5750	5750	0
165	20240719	171500	382562280	5750	5750	5750	5750	0
166	20240719	171400	382562280	5750	5750	5750	5750	0
167	20240719	171300	382562280	5750	5750	5750	5750	0
168	20240719	171200	382562280	5750	5750	5750	5750	0
169	20240719	171100	382562280	5750	5750	5750	5750	0
170	20240719	171000	382562280	5750	5750	5750	5750	0
171	20240719	170900	382562280	5750	5750	5750	5750	0
172	20240719	170800	382562280	5750	5750	5750	5750	0
173	20240719	170700	382562280	5750	5750	5750	5750	0
174	20240719	170600	382562280	5750	5750	5750	5750	0
175	20240719	170500	382562280	5750	5750	5750	5750	0
176	20240719	170400	382562280	5750	5750	5750	5750	0
177	20240719	170300	382562280	5750	5750	5750	5750	0
178	20240719	170200	382562280	5750	5750	5750	5750	0
179	20240719	170100	382562280	5750	5750	5750	5750	0
180	20240719	170000	382562280	5750	5750	5750	5750	0
181	20240719	165900	382562280	5750	5750	5750	5750	0
182	20240719	165800	382562280	5750	5750	5750	5750	289
183	20240719	165700	382562280	5750	5750	5750	5750	0
184	20240719	165600	382562280	5750	5750	5750	5750	0
185	20240719	165500	382562280	5750	5750	5750	5750	0
186	20240719	165400	382562280	5750	5750	5750	5750	0
187	20240719	165300	382562280	5750	5750	5750	5750	0
188	20240719	165200	382562280	5750	5750	5750	5750	0
189	20240719	165100	382562280	5750	5750	5750	5750	0
190	20240719	165000	382562280	5750	5750	5750	5750	0
191	20240719	164900	382562280	5750	5750	5750	5750	0
192	20240719	164800	382562280	5750	5750	5750	5750	0
193	20240719	164700	382562280	5750	5750	5750	5750	0
194	20240719	164600	382562280	5750	5750	5750	5750	0
195	20240719	164500	382562280	5750	5750	5750	5750	0
196	20240719	164400	382562280	5750	5750	5750	5750	0
197	20240719	164300	382562280	5750	5750	5750	5750	0
198	20240719	164200	382562280	5750	5750	5750	5750	0
199	20240719	164100	382562280	5750	5750	5750	5750	0
200	20240719	164000	382562280	5750	5750	5750	5750	0
201	20240719	163900	382562280	5750	5750	5750	5750	0
202	20240719	163800	382562280	5750	5750	5750	5750	0
203	20240719	163700	382562280	5750	5750	5750	5750	0
204	20240719	163600	382562280	5750	5750	5750	5750	0
205	20240719	163500	382562280	5750	5750	5750	5750	0
206	20240719	163400	382562280	5750	5750	5750	5750	0
207	20240719	163300	382562280	5750	5750	5750	5750	0
208	20240719	163200	382562280	5750	5750	5750	5750	0
209	20240719	163100	382562280	5750	5750	5750	5750	0
210	20240719	163000	382562280	5750	5750	5750	5750	0
211	20240719	162900	382562280	5750	5750	5750	5750	0
212	20240719	162800	382562280	5750	5750	5750	5750	289
213	20240719	162700	382562280	5750	5750	5750	5750	0
214	20240719	162600	382562280	5750	5750	5750	5750	0
215	20240719	162500	382562280	5750	5750	5750	5750	0
216	20240719	162400	382562280	5750	5750	5750	5750	0
217	20240719	162300	382562280	5750	5750	5750	5750	0
218	20240719	162200	382562280	5750	5750	5750	5750	0
219	20240719	162100	382562280	5750	5750	5750	5750	0
220	20240719	162000	382562280	5750	5750	5750	5750	0
221	20240719	161900	382562280	5750	5750	5750	5750	0
222	20240719	161800	382562280	5750	5750	5750	5750	0
223	20240719	161700	382562280	5750	5750	5750	5750	0
224	20240719	161600	382562280	5750	5750	5750	5750	0
225	20240719	161500	382562280	5750	5750	5750	5750	0
226	20240719	161400	382562280	5750	5750	5750	5750	0
227	20240719	161300	382562280	5750	5750	5750	5750	0
228	20240719	161200	382562280	5750	5750	5750	5750	0
229	20240719	161100	382562280	5750	5750	5750	5750	0
230	20240719	161000	382562280	5750	5750	5750	5750	0
231	20240719	160900	382562280	5750	5750	5750	5750	0
232	20240719	160800	382562280	5750	5750	5750	5750	0
233	20240719	160700	382562280	5750	5750	5750	5750	0
234	20240719	160600	382562280	5750	5750	5750	5750	0
235	20240719	160500	382562280	5750	5750	5750	5750	0
236	20240719	160400	382562280	5750	5750	5750	5750	0
237	20240719	160300	382562280	5750	5750	5750	5750	0
238	20240719	160200	382562280	5750	5750	5750	5750	0
239	20240719	160100	382562280	5750	5750	5750	5750	0
240	20240719	160000	382562280	5750	5750	5750	5750	0
241	20240719	155900	382562280	5750	5750	5750	5750	0
242	20240719	155800	382562280	5750	5750	5750	5750	289
243	20240719	155700	382562280	5750	5750	5750	5750	0
244	20240719	155600	382562280	5750	5750	5750	5750	0
245	20240719	155500	382562280	5750	5750	5750	5750	0
246	20240719	155400	382562280	5750	5750	5750	5750	0
247	20240719	155300	382562280	5750	5750	5750	5750	0
248	20240719	155200	382562280	5750	5750	5750	5750	0
249	20240719	155100	382562280	5750	5750	5750	5750	0
250	20240719	155000	382562280	5750	5750	5750	5750	0
251	20240719	154900	382562280	5750	5750	5750	5750	0
252	20240719	154800	382562280	5750	5750	5750	5750	0
253	20240719	154700	382562280	5750	5750	5750	5750	0
254	20240719	154600	382562280	5750	5750	5750	5750	0
255	20240719	154500	382562280	5750	5750	5750	5750	0
256	20240719	154400	382562280	5750	5750	5750	5750	0
257	20240719	154300	382562280	5750	5750	5750	5750	0
258	20240719	154200	382562280	5750	5750	5750	5750	0
259	20240719	154100	382562280	5750	5750	5750	5750	0
260	20240719	154000	382562280	5750	5750	5750	5750	0
261	20240719	153900	382562280	5750	5750	5750	5750	0
262	20240719	153800	382562280	5750	5750	5750	5750	0
263	20240719	153700	382562280	5750	5750	5750	5750	0
264	20240719	153600	382562280	5750	5750	5750	5750	0
265	20240719	153500	382562280	5750	5750	5750	5750	0
266	20240719	153400	382562280	5750	5750	5750	5750	0
267	20240719	153300	382562280	5750	5750	5750	5750	0
268	20240719	153200	382562280	5750	5750	5750	5750	0
269	20240719	153100	382562280	5750	5750	5750	5750	0
270	20240719	153000	382562280	5750	5750	5750	5750	289
271	20240719	152900	380900530	5700	5700	5700	5700	0
272	20240719	152800	380900530	5700	5700	5700	5700	0
273	20240719	152700	380900530	5700	5700	5700	5700	0
274	20240719	152600	380900530	5700	5700	5700	5700	0
275	20240719	152500	380900530	5700	5700	5700	5700	0
276	20240719	152400	380900530	5700	5700	5700	5700	0
277	20240719	152300	380900530	5700	5700	5700	5700	0
278	20240719	152200	380900530	5700	5700	5700	5700	0
279	20240719	152100	380900530	5700	5700	5700	5700	0
280	20240719	152000	380900530	5700	5700	5700	5700	0
281	20240719	151900	380900530	5700	5760	5760	5700	499
282	20240719	151800	378041780	5800	5800	5800	5800	50
283	20240719	151700	377751780	5800	5790	5800	5790	70
284	20240719	151600	377346070	5790	5790	5790	5790	0
285	20240719	151500	377346070	5790	5760	5790	5760	24
286	20240719	151400	377207500	5760	5760	5760	5760	17
287	20240719	151300	377109580	5800	5800	5800	5800	0
288	20240719	151200	377109580	5800	5800	5800	5800	20
289	20240719	151100	376993580	5800	5770	5800	5770	7
290	20240719	151000	376953160	5770	5770	5770	5770	34
291	20240719	150900	376756980	5750	5750	5750	5750	80
292	20240719	150800	376296980	5750	5750	5750	5750	0
293	20240719	150700	376296980	5750	5750	5750	5750	0
294	20240719	150600	376296980	5750	5750	5750	5750	0
295	20240719	150500	376296980	5750	5750	5750	5750	141
296	20240719	150400	375486230	5770	5760	5770	5760	401
297	20240719	150300	373173460	5750	5770	5780	5730	2027
298	20240719	150200	361508540	5760	5710	5760	5710	2511
299	20240719	150100	347105450	5710	5670	5710	5670	793
300	20240719	150000	342597460	5660	5640	5660	5640	574
301	20240719	145900	339353900	5590	5590	5590	5590	0
302	20240719	145800	339353900	5590	5610	5610	5590	106
303	20240719	145700	338759300	5610	5610	5610	5610	0
304	20240719	145600	338759300	5610	5610	5610	5610	0
305	20240719	145500	338759300	5610	5610	5610	5610	0
306	20240719	145400	338759300	5610	5610	5610	5610	0
307	20240719	145300	338759300	5610	5610	5610	5610	0
308	20240719	145200	338759300	5610	5610	5610	5610	0
309	20240719	145100	338759300	5610	5610	5610	5610	0
310	20240719	145000	338759300	5610	5610	5610	5610	0
311	20240719	144900	338759300	5610	5610	5610	5610	49
312	20240719	144800	338484410	5580	5610	5610	5580	632
313	20240719	144700	334953820	5570	5570	5570	5570	0
314	20240719	144600	334953820	5570	5570	5570	5570	0
315	20240719	144500	334953820	5570	5620	5620	5570	550
316	20240719	144400	331882230	5660	5660	5660	5660	1
317	20240719	144300	331876570	5580	5580	5580	5580	0
318	20240719	144200	331876570	5580	5620	5620	5580	242
319	20240719	144100	330524810	5620	5620	5620	5620	0
320	20240719	144000	330524810	5620	5620	5620	5620	0
321	20240719	143900	330524810	5620	5620	5620	5620	565
322	20240719	143800	327349510	5630	5620	5630	5620	1097
323	20240719	143700	321177470	5580	5610	5610	5580	643
324	20240719	143600	317573710	5600	5600	5600	5600	141
325	20240719	143500	316784110	5600	5600	5600	5600	100
326	20240719	143400	316224110	5600	5610	5610	5600	215
327	20240719	143300	315019360	5610	5610	5610	5610	55
328	20240719	143200	314710810	5610	5610	5610	5610	0
329	20240719	143100	314710810	5610	5610	5610	5610	640
330	20240719	143000	311120410	5610	5610	5620	5610	405
331	20240719	142900	308848350	5590	5590	5590	5590	0
332	20240719	142800	308848350	5590	5590	5590	5590	740
333	20240719	142700	304711750	5590	5600	5600	5590	260
334	20240719	142600	303258110	5600	5610	5610	5600	230
335	20240719	142500	301970080	5600	5630	5630	5590	2000
336	20240719	142400	290772070	5630	5630	5630	5630	23
337	20240719	142300	290642580	5630	5630	5630	5630	0
338	20240719	142200	290642580	5630	5630	5630	5630	0
339	20240719	142100	290642580	5630	5630	5630	5630	0
340	20240719	142000	290642580	5630	5630	5630	5630	200
341	20240719	141900	289516580	5620	5620	5620	5620	303
342	20240719	141800	287813720	5640	5640	5640	5640	203
343	20240719	141700	286668800	5640	5620	5640	5620	151
344	20240719	141600	285820160	5630	5630	5630	5630	0
345	20240719	141500	285820160	5630	5630	5630	5630	0
346	20240719	141400	285820160	5630	5630	5630	5630	0
347	20240719	141300	285820160	5630	5630	5630	5630	574
348	20240719	141200	282588540	5630	5630	5630	5630	0
349	20240719	141100	282588540	5630	5630	5630	5630	0
350	20240719	141000	282588540	5630	5630	5630	5630	0
351	20240719	140900	282588540	5630	5630	5630	5630	0
352	20240719	140800	282588540	5630	5630	5630	5630	2
353	20240719	140700	282577280	5630	5630	5630	5630	0
354	20240719	140600	282577280	5630	5630	5630	5630	22
355	20240719	140500	282453420	5630	5630	5630	5630	1
356	20240719	140400	282447790	5620	5620	5620	5620	0
357	20240719	140300	282447790	5620	5620	5620	5620	0
358	20240719	140200	282447790	5620	5610	5630	5610	844
359	20240719	140100	277711320	5600	5600	5600	5600	0
360	20240719	140000	277711320	5600	5650	5650	5600	1111
361	20240719	135900	271448020	5660	5660	5660	5660	0
362	20240719	135800	271448020	5660	5660	5660	5660	0
363	20240719	135700	271448020	5660	5660	5660	5660	0
364	20240719	135600	271448020	5660	5660	5660	5660	200
365	20240719	135500	270316020	5640	5640	5640	5640	0
366	20240719	135400	270316020	5640	5640	5640	5640	466
367	20240719	135300	267687780	5640	5640	5640	5640	0
368	20240719	135200	267687780	5640	5640	5640	5640	109
369	20240719	135100	267073020	5640	5640	5640	5640	0
370	20240719	135000	267073020	5640	5640	5640	5640	20
371	20240719	134900	266960220	5640	5640	5640	5640	5
372	20240719	134800	266932020	5630	5630	5630	5630	0
373	20240719	134700	266932020	5630	5630	5630	5630	0
374	20240719	134600	266932020	5630	5630	5630	5630	0
375	20240719	134500	266932020	5630	5630	5630	5630	3085
376	20240719	134400	249563470	5610	5620	5620	5610	550
377	20240719	134300	246477900	5610	5610	5610	5610	10
378	20240719	134200	246421800	5610	5610	5610	5610	0
379	20240719	134100	246421800	5610	5610	5610	5610	0
380	20240719	134000	246421800	5610	5610	5610	5610	0
381	20240719	133900	246421800	5610	5610	5610	5610	0
382	20240719	133800	246421800	5610	5610	5610	5610	0
383	20240719	133700	246421800	5610	5610	5610	5610	0
384	20240719	133600	246421800	5610	5620	5620	5610	270
385	20240719	133500	244906400	5620	5630	5630	5620	377
386	20240719	133400	242786660	5640	5640	5640	5640	0
387	20240719	133300	242786660	5640	5640	5640	5630	1200
388	20240719	133200	236020660	5640	5640	5640	5640	0
389	20240719	133100	236020660	5640	5650	5650	5640	261
390	20240719	133000	234548120	5650	5650	5650	5650	0
391	20240719	132900	234548120	5650	5650	5650	5650	0
392	20240719	132800	234548120	5650	5650	5650	5650	50
393	20240719	132700	234265620	5650	5650	5650	5650	0
394	20240719	132600	234265620	5650	5650	5650	5650	0
395	20240719	132500	234265620	5650	5650	5650	5650	0
396	20240719	132400	234265620	5650	5650	5650	5650	1
397	20240719	132300	234259970	5660	5660	5660	5660	0
398	20240719	132200	234259970	5660	5660	5660	5660	0
399	20240719	132100	234259970	5660	5660	5660	5660	0
400	20240719	132000	234259970	5660	5660	5660	5660	0
401	20240719	131900	234259970	5660	5660	5660	5660	0
402	20240719	131800	234259970	5660	5650	5660	5650	20
403	20240719	131700	234146780	5660	5650	5660	5650	30
404	20240719	131600	233976990	5660	5660	5660	5660	0
405	20240719	131500	233976990	5660	5660	5660	5660	0
406	20240719	131400	233976990	5660	5660	5660	5660	0
407	20240719	131300	233976990	5660	5660	5660	5660	0
408	20240719	131200	233976990	5660	5660	5660	5660	0
409	20240719	131100	233976990	5660	5660	5660	5660	0
410	20240719	131000	233976990	5660	5660	5660	5660	0
411	20240719	130900	233976990	5660	5660	5660	5660	0
412	20240719	130800	233976990	5660	5660	5660	5660	0
413	20240719	130700	233976990	5660	5660	5660	5660	0
414	20240719	130600	233976990	5660	5660	5660	5660	0
415	20240719	130500	233976990	5660	5660	5660	5660	0
416	20240719	130400	233976990	5660	5660	5660	5660	0
417	20240719	130300	233976990	5660	5660	5660	5660	0
418	20240719	130200	233976990	5660	5660	5660	5660	0
419	20240719	130100	233976990	5660	5660	5660	5660	0
420	20240719	130000	233976990	5660	5660	5660	5660	63
421	20240719	125900	233620410	5650	5650	5650	5650	0
422	20240719	125800	233620410	5650	5650	5650	5650	0
423	20240719	125700	233620410	5650	5650	5650	5650	0
424	20240719	125600	233620410	5650	5650	5650	5650	0
425	20240719	125500	233620410	5650	5650	5650	5650	17
426	20240719	125400	233524360	5640	5640	5640	5640	0
427	20240719	125300	233524360	5640	5640	5640	5640	10
428	20240719	125200	233467960	5660	5660	5660	5660	43
429	20240719	125100	233224580	5660	5660	5660	5660	0
430	20240719	125000	233224580	5660	5660	5660	5660	2
431	20240719	124900	233213260	5660	5660	5660	5660	69
432	20240719	124800	232822720	5660	5660	5660	5660	0
433	20240719	124700	232822720	5660	5660	5660	5660	0
434	20240719	124600	232822720	5660	5660	5660	5660	50
435	20240719	124500	232539720	5660	5660	5660	5660	0
436	20240719	124400	232539720	5660	5660	5660	5660	0
437	20240719	124300	232539720	5660	5660	5660	5660	0
438	20240719	124200	232539720	5660	5660	5660	5660	0
439	20240719	124100	232539720	5660	5660	5660	5660	0
440	20240719	124000	232539720	5660	5660	5660	5660	18
441	20240719	123900	232437840	5640	5640	5640	5640	0
442	20240719	123800	232437840	5640	5660	5660	5640	48
443	20240719	123700	232166360	5660	5660	5660	5660	0
444	20240719	123600	232166360	5660	5660	5660	5660	0
445	20240719	123500	232166360	5660	5660	5660	5660	0
446	20240719	123400	232166360	5660	5650	5660	5650	103
447	20240719	123300	231584390	5660	5660	5660	5660	0
448	20240719	123200	231584390	5660	5660	5660	5660	0
449	20240719	123100	231584390	5660	5660	5660	5660	0
450	20240719	123000	231584390	5660	5660	5660	5660	0
451	20240719	122900	231584390	5660	5660	5660	5660	18
452	20240719	122800	231482510	5660	5660	5660	5660	47
453	20240719	122700	231216490	5660	5660	5660	5660	0
454	20240719	122600	231216490	5660	5660	5660	5660	0
455	20240719	122500	231216490	5660	5660	5660	5660	792
456	20240719	122400	226733770	5660	5660	5660	5660	0
457	20240719	122300	226733770	5660	5660	5660	5660	0
458	20240719	122200	226733770	5660	5660	5660	5660	0
459	20240719	122100	226733770	5660	5660	5660	5660	0
460	20240719	122000	226733770	5660	5660	5660	5660	0
461	20240719	121900	226733770	5660	5660	5660	5660	50
462	20240719	121800	226450770	5660	5660	5660	5660	0
463	20240719	121700	226450770	5660	5660	5660	5660	2
464	20240719	121600	226439450	5680	5680	5680	5680	0
465	20240719	121500	226439450	5680	5680	5680	5680	0
466	20240719	121400	226439450	5680	5680	5680	5680	0
467	20240719	121300	226439450	5680	5680	5680	5680	34
468	20240719	121200	226246330	5670	5670	5670	5670	202
469	20240719	121100	225100990	5670	5670	5670	5670	0
470	20240719	121000	225100990	5670	5670	5670	5670	0
471	20240719	120900	225100990	5670	5670	5670	5670	0
472	20240719	120800	225100990	5670	5670	5670	5670	0
473	20240719	120700	225100990	5670	5670	5670	5670	0
474	20240719	120600	225100990	5670	5670	5670	5670	0
475	20240719	120500	225100990	5670	5670	5670	5670	0
476	20240719	120400	225100990	5670	5670	5670	5670	0
477	20240719	120300	225100990	5670	5670	5670	5670	0
478	20240719	120200	225100990	5670	5670	5670	5670	0
479	20240719	120100	225100990	5670	5670	5670	5670	0
480	20240719	120000	225100990	5670	5670	5670	5670	0
481	20240719	115900	225100990	5670	5670	5670	5670	0
482	20240719	115800	225100990	5670	5670	5670	5670	123
483	20240719	115700	224403580	5680	5680	5680	5680	0
484	20240719	115600	224403580	5680	5680	5680	5680	0
485	20240719	115500	224403580	5680	5680	5680	5680	0
486	20240719	115400	224403580	5680	5680	5680	5680	2
487	20240719	115300	224392220	5670	5670	5670	5670	0
488	20240719	115200	224392220	5670	5670	5670	5670	0
489	20240719	115100	224392220	5670	5670	5670	5670	11
490	20240719	115000	224329850	5670	5670	5670	5670	141
491	20240719	114900	223530380	5670	5670	5670	5670	0
492	20240719	114800	223530380	5670	5670	5670	5670	0
493	20240719	114700	223530380	5670	5670	5670	5670	0
494	20240719	114600	223530380	5670	5670	5670	5670	0
495	20240719	114500	223530380	5670	5670	5670	5670	0
496	20240719	114400	223530380	5670	5670	5670	5670	30
497	20240719	114300	223360280	5670	5670	5670	5670	0
498	20240719	114200	223360280	5670	5660	5670	5660	153
499	20240719	114100	222493770	5660	5660	5660	5660	0
500	20240719	114000	222493770	5660	5660	5660	5660	0
501	20240719	113900	222493770	5660	5660	5660	5660	0
502	20240719	113800	222493770	5660	5660	5660	5660	0
503	20240719	113700	222493770	5660	5660	5660	5660	0
504	20240719	113600	222493770	5660	5660	5660	5660	57
505	20240719	113500	222171150	5660	5660	5660	5660	2
506	20240719	113400	222159830	5660	5660	5660	5660	0
507	20240719	113300	222159830	5660	5660	5660	5660	0
508	20240719	113200	222159830	5660	5660	5660	5660	0
509	20240719	113100	222159830	5660	5660	5660	5660	0
510	20240719	113000	222159830	5660	5660	5660	5660	35
511	20240719	112900	221961730	5660	5660	5660	5660	0
512	20240719	112800	221961730	5660	5660	5660	5660	22
513	20240719	112700	221837210	5660	5660	5660	5660	0
514	20240719	112600	221837210	5660	5660	5660	5660	10
515	20240719	112500	221780610	5660	5660	5660	5650	233
516	20240719	112400	220463830	5660	5660	5660	5660	0
517	20240719	112300	220463830	5660	5660	5660	5660	1
518	20240719	112200	220458170	5660	5660	5660	5660	18
519	20240719	112100	220356290	5660	5660	5660	5660	1
520	20240719	112000	220350630	5660	5660	5660	5660	34
521	20240719	111900	220158190	5630	5630	5630	5630	0
522	20240719	111800	220158190	5630	5630	5630	5630	0
523	20240719	111700	220158190	5630	5640	5640	5630	50
524	20240719	111600	219876410	5630	5630	5630	5630	0
525	20240719	111500	219876410	5630	5630	5630	5630	11
526	20240719	111400	219814480	5630	5630	5630	5630	18
527	20240719	111300	219713140	5620	5620	5620	5620	131
528	20240719	111200	218976920	5620	5620	5620	5620	0
529	20240719	111100	218976920	5620	5620	5620	5620	0
530	20240719	111000	218976920	5620	5620	5620	5620	55
531	20240719	110900	218667820	5610	5610	5610	5610	0
532	20240719	110800	218667820	5610	5610	5610	5610	0
533	20240719	110700	218667820	5610	5610	5610	5610	0
534	20240719	110600	218667820	5610	5610	5610	5610	0
535	20240719	110500	218667820	5610	5610	5610	5610	0
536	20240719	110400	218667820	5610	5610	5610	5610	0
537	20240719	110300	218667820	5610	5610	5610	5610	50
538	20240719	110200	218387320	5610	5610	5610	5610	469
539	20240719	110100	215756230	5610	5610	5610	5610	31
540	20240719	110000	215582320	5610	5610	5610	5610	1
541	20240719	105900	215576710	5600	5610	5610	5600	631
542	20240719	105800	212041870	5610	5610	5610	5610	35
543	20240719	105700	211845520	5610	5610	5610	5610	0
544	20240719	105600	211845520	5610	5610	5610	5610	70
545	20240719	105500	211452820	5600	5600	5600	5600	0
546	20240719	105400	211452820	5600	5610	5610	5600	800
547	20240719	105300	206972290	5610	5610	5610	5610	0
548	20240719	105200	206972290	5610	5610	5610	5610	0
549	20240719	105100	206972290	5610	5610	5610	5610	0
550	20240719	105000	206972290	5610	5620	5620	5610	15
551	20240719	104900	206888000	5620	5610	5620	5600	835
552	20240719	104800	202203620	5610	5620	5620	5610	160
553	20240719	104700	201305890	5630	5630	5630	5630	71
554	20240719	104600	200906160	5630	5630	5630	5630	0
555	20240719	104500	200906160	5630	5630	5630	5630	0
556	20240719	104400	200906160	5630	5630	5630	5630	1
557	20240719	104300	200900530	5640	5640	5640	5640	0
558	20240719	104200	200900530	5640	5640	5640	5640	13
559	20240719	104100	200827210	5640	5630	5640	5630	96
560	20240719	104000	200285860	5610	5640	5640	5610	390
561	20240719	103900	198097390	5640	5640	5640	5640	8
562	20240719	103800	198052270	5610	5650	5650	5610	535
563	20240719	103700	195047380	5660	5660	5660	5660	0
564	20240719	103600	195047380	5660	5660	5660	5660	25
565	20240719	103500	194905880	5660	5660	5660	5660	77
566	20240719	103400	194470060	5670	5670	5670	5670	0
567	20240719	103300	194470060	5670	5670	5670	5670	0
568	20240719	103200	194470060	5670	5670	5670	5670	0
569	20240719	103100	194470060	5670	5670	5670	5670	0
570	20240719	103000	194470060	5670	5670	5670	5670	0
571	20240719	102900	194470060	5670	5670	5670	5670	0
572	20240719	102800	194470060	5670	5670	5670	5670	17
573	20240719	102700	194373670	5650	5660	5660	5650	168
574	20240719	102600	193422800	5670	5670	5670	5670	0
575	20240719	102500	193422800	5670	5670	5670	5670	0
576	20240719	102400	193422800	5670	5670	5670	5670	1
577	20240719	102300	193417130	5660	5660	5660	5660	108
578	20240719	102200	192805850	5640	5640	5640	5640	0
579	20240719	102100	192805850	5640	5640	5640	5640	0
580	20240719	102000	192805850	5640	5640	5640	5640	0
581	20240719	101900	192805850	5640	5640	5640	5640	0
582	20240719	101800	192805850	5640	5640	5640	5640	0
583	20240719	101700	192805850	5640	5640	5640	5640	0
584	20240719	101600	192805850	5640	5640	5640	5640	0
585	20240719	101500	192805850	5640	5640	5640	5640	0
586	20240719	101400	192805850	5640	5640	5640	5640	100
587	20240719	101300	192241850	5610	5610	5610	5610	0
588	20240719	101200	192241850	5610	5610	5610	5610	0
589	20240719	101100	192241850	5610	5610	5610	5610	0
590	20240719	101000	192241850	5610	5620	5620	5610	50
591	20240719	100900	191960970	5640	5670	5670	5640	513
592	20240719	100800	189067440	5660	5670	5670	5660	19
593	20240719	100700	188959870	5660	5660	5660	5660	37
594	20240719	100600	188750450	5680	5680	5680	5680	0
595	20240719	100500	188750450	5680	5650	5680	5650	390
596	20240719	100400	186545820	5650	5650	5650	5650	0
597	20240719	100300	186545820	5650	5650	5650	5650	0
598	20240719	100200	186545820	5650	5650	5650	5650	10
599	20240719	100100	186489320	5650	5650	5650	5650	0
600	20240719	100000	186489320	5650	5640	5650	5640	146
601	20240719	095900	185664880	5650	5650	5650	5650	0
602	20240719	095800	185664880	5650	5650	5650	5650	10
603	20240719	095700	185608380	5650	5630	5650	5620	322
604	20240719	095600	183797820	5650	5650	5650	5650	1
605	20240719	095500	183792170	5650	5630	5650	5620	303
606	20240719	095400	182089030	5650	5650	5650	5630	1296
607	20240719	095300	174787230	5650	5660	5660	5650	136
608	20240719	095200	174018640	5680	5680	5680	5680	94
609	20240719	095100	173484720	5670	5680	5680	5670	19
610	20240719	095000	173376810	5700	5680	5700	5650	201
611	20240719	094900	172238030	5700	5700	5700	5700	0
612	20240719	094800	172238030	5700	5700	5700	5700	0
613	20240719	094700	172238030	5700	5700	5700	5700	0
614	20240719	094600	172238030	5700	5700	5700	5700	2
615	20240719	094500	172226630	5710	5710	5710	5710	0
616	20240719	094400	172226630	5710	5710	5710	5710	0
617	20240719	094300	172226630	5710	5710	5710	5710	0
618	20240719	094200	172226630	5710	5710	5710	5710	0
619	20240719	094100	172226630	5710	5730	5730	5710	56
620	20240719	094000	171906830	5700	5700	5700	5700	0
621	20240719	093900	171906830	5700	5700	5700	5700	0
622	20240719	093800	171906830	5700	5700	5700	5700	0
623	20240719	093700	171906830	5700	5700	5700	5700	0
624	20240719	093600	171906830	5700	5700	5700	5690	1009
625	20240719	093500	166165360	5730	5690	5730	5690	222
626	20240719	093400	164898930	5660	5720	5720	5660	295
627	20240719	093300	163228960	5650	5740	5740	5650	503
628	20240719	093200	160380640	5750	5720	5750	5700	802
629	20240719	093100	155807630	5750	5730	5750	5720	353
630	20240719	093000	153781770	5740	5690	5740	5690	616
631	20240719	092900	150260930	5690	5660	5690	5660	13329
632	20240719	092800	74724010	5630	5630	5630	5630	0
633	20240719	092700	74724010	5630	5630	5640	5630	423
634	20240719	092600	72339520	5630	5630	5630	5630	0
635	20240719	092500	72339520	5630	5630	5630	5630	150
636	20240719	092400	71495020	5630	5620	5630	5600	276
637	20240719	092300	69946630	5620	5620	5620	5620	0
638	20240719	092200	69946630	5620	5620	5620	5620	20
639	20240719	092100	69834230	5620	5620	5620	5620	0
640	20240719	092000	69834230	5620	5620	5620	5620	4
641	20240719	091900	69811750	5630	5630	5630	5630	30
642	20240719	091800	69642850	5630	5630	5630	5630	0
643	20240719	091700	69642850	5630	5640	5640	5630	26
644	20240719	091600	69496370	5670	5620	5670	5620	2022
645	20240719	091500	58109860	5620	5620	5620	5620	0
646	20240719	091400	58109860	5620	5620	5620	5620	109
647	20240719	091300	57497280	5620	5620	5620	5620	64
648	20240719	091200	57137600	5620	5600	5620	5600	291
649	20240719	091100	55507620	5600	5600	5600	5600	9
650	20240719	091000	55457220	5600	5600	5600	5600	19
651	20240719	090900	55350820	5600	5620	5620	5590	850
652	20240719	090800	50596280	5630	5630	5630	5590	408
653	20240719	090700	48311810	5640	5640	5640	5640	4
654	20240719	090600	48289250	5640	5640	5640	5640	0
655	20240719	090500	48289250	5640	5640	5640	5640	523
656	20240719	090400	45339530	5630	5650	5650	5590	5740
657	20240719	090300	13136550	5700	5700	5700	5600	104
658	20240719	090200	12549220	5700	5730	5730	5700	2152
659	20240719	090100	281260	5740	5740	5740	5740	0
660	20240719	090000	281260	5740	5740	5740	5740	49