KissMeData/101730/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	200400	503829280	9820	9820	9820	9820	1849
3	20240719	200300	503829280	9820	9820	9820	9820	0
4	20240719	200200	503829280	9820	9820	9820	9820	0
5	20240719	200100	503829280	9820	9820	9820	9820	0
6	20240719	200000	503829280	9820	9820	9820	9820	0
7	20240719	195900	503829280	9820	9820	9820	9820	0
8	20240719	195800	503829280	9820	9820	9820	9820	0
9	20240719	195700	503829280	9820	9820	9820	9820	0
10	20240719	195600	503829280	9820	9820	9820	9820	0
11	20240719	195500	503829280	9820	9820	9820	9820	0
12	20240719	195400	503829280	9820	9820	9820	9820	0
13	20240719	195300	503829280	9820	9820	9820	9820	0
14	20240719	195200	503829280	9820	9820	9820	9820	0
15	20240719	195100	503829280	9820	9820	9820	9820	0
16	20240719	195000	503829280	9820	9820	9820	9820	0
17	20240719	194900	503829280	9820	9820	9820	9820	0
18	20240719	194800	503829280	9820	9820	9820	9820	0
19	20240719	194700	503829280	9820	9820	9820	9820	0
20	20240719	194600	503829280	9820	9820	9820	9820	0
21	20240719	194500	503829280	9820	9820	9820	9820	0
22	20240719	194400	503829280	9820	9820	9820	9820	0
23	20240719	194300	503829280	9820	9820	9820	9820	0
24	20240719	194200	503829280	9820	9820	9820	9820	0
25	20240719	194100	503829280	9820	9820	9820	9820	0
26	20240719	194000	503829280	9820	9820	9820	9820	0
27	20240719	193900	503829280	9820	9820	9820	9820	0
28	20240719	193800	503829280	9820	9820	9820	9820	0
29	20240719	193700	503829280	9820	9820	9820	9820	0
30	20240719	193600	503829280	9820	9820	9820	9820	0
31	20240719	193500	503829280	9820	9820	9820	9820	0
32	20240719	193400	503829280	9820	9820	9820	9820	1849
33	20240719	193300	503829280	9820	9820	9820	9820	0
34	20240719	193200	503829280	9820	9820	9820	9820	0
35	20240719	193100	503829280	9820	9820	9820	9820	0
36	20240719	193000	503829280	9820	9820	9820	9820	0
37	20240719	192900	503829280	9820	9820	9820	9820	0
38	20240719	192800	503829280	9820	9820	9820	9820	0
39	20240719	192700	503829280	9820	9820	9820	9820	0
40	20240719	192600	503829280	9820	9820	9820	9820	0
41	20240719	192500	503829280	9820	9820	9820	9820	0
42	20240719	192400	503829280	9820	9820	9820	9820	0
43	20240719	192300	503829280	9820	9820	9820	9820	0
44	20240719	192200	503829280	9820	9820	9820	9820	0
45	20240719	192100	503829280	9820	9820	9820	9820	0
46	20240719	192000	503829280	9820	9820	9820	9820	0
47	20240719	191900	503829280	9820	9820	9820	9820	0
48	20240719	191800	503829280	9820	9820	9820	9820	0
49	20240719	191700	503829280	9820	9820	9820	9820	0
50	20240719	191600	503829280	9820	9820	9820	9820	0
51	20240719	191500	503829280	9820	9820	9820	9820	0
52	20240719	191400	503829280	9820	9820	9820	9820	0
53	20240719	191300	503829280	9820	9820	9820	9820	0
54	20240719	191200	503829280	9820	9820	9820	9820	0
55	20240719	191100	503829280	9820	9820	9820	9820	0
56	20240719	191000	503829280	9820	9820	9820	9820	0
57	20240719	190900	503829280	9820	9820	9820	9820	0
58	20240719	190800	503829280	9820	9820	9820	9820	0
59	20240719	190700	503829280	9820	9820	9820	9820	0
60	20240719	190600	503829280	9820	9820	9820	9820	0
61	20240719	190500	503829280	9820	9820	9820	9820	0
62	20240719	190400	503829280	9820	9820	9820	9820	1849
63	20240719	190300	503829280	9820	9820	9820	9820	0
64	20240719	190200	503829280	9820	9820	9820	9820	0
65	20240719	190100	503829280	9820	9820	9820	9820	0
66	20240719	190000	503829280	9820	9820	9820	9820	0
67	20240719	185900	503829280	9820	9820	9820	9820	0
68	20240719	185800	503829280	9820	9820	9820	9820	0
69	20240719	185700	503829280	9820	9820	9820	9820	0
70	20240719	185600	503829280	9820	9820	9820	9820	0
71	20240719	185500	503829280	9820	9820	9820	9820	0
72	20240719	185400	503829280	9820	9820	9820	9820	0
73	20240719	185300	503829280	9820	9820	9820	9820	0
74	20240719	185200	503829280	9820	9820	9820	9820	0
75	20240719	185100	503829280	9820	9820	9820	9820	0
76	20240719	185000	503829280	9820	9820	9820	9820	0
77	20240719	184900	503829280	9820	9820	9820	9820	0
78	20240719	184800	503829280	9820	9820	9820	9820	0
79	20240719	184700	503829280	9820	9820	9820	9820	0
80	20240719	184600	503829280	9820	9820	9820	9820	0
81	20240719	184500	503829280	9820	9820	9820	9820	0
82	20240719	184400	503829280	9820	9820	9820	9820	0
83	20240719	184300	503829280	9820	9820	9820	9820	0
84	20240719	184200	503829280	9820	9820	9820	9820	0
85	20240719	184100	503829280	9820	9820	9820	9820	0
86	20240719	184000	503829280	9820	9820	9820	9820	0
87	20240719	183900	503829280	9820	9820	9820	9820	0
88	20240719	183800	503829280	9820	9820	9820	9820	0
89	20240719	183700	503829280	9820	9820	9820	9820	0
90	20240719	183600	503829280	9820	9820	9820	9820	0
91	20240719	183500	503829280	9820	9820	9820	9820	0
92	20240719	183400	503829280	9820	9820	9820	9820	1849
93	20240719	183300	503829280	9820	9820	9820	9820	0
94	20240719	183200	503829280	9820	9820	9820	9820	0
95	20240719	183100	503829280	9820	9820	9820	9820	0
96	20240719	183000	503829280	9820	9820	9820	9820	0
97	20240719	182900	503829280	9820	9820	9820	9820	0
98	20240719	182800	503829280	9820	9820	9820	9820	0
99	20240719	182700	503829280	9820	9820	9820	9820	0
100	20240719	182600	503829280	9820	9820	9820	9820	0
101	20240719	182500	503829280	9820	9820	9820	9820	0
102	20240719	182400	503829280	9820	9820	9820	9820	0
103	20240719	182300	503829280	9820	9820	9820	9820	0
104	20240719	182200	503829280	9820	9820	9820	9820	0
105	20240719	182100	503829280	9820	9820	9820	9820	0
106	20240719	182000	503829280	9820	9820	9820	9820	0
107	20240719	181900	503829280	9820	9820	9820	9820	0
108	20240719	181800	503829280	9820	9820	9820	9820	0
109	20240719	181700	503829280	9820	9820	9820	9820	0
110	20240719	181600	503829280	9820	9820	9820	9820	0
111	20240719	181500	503829280	9820	9820	9820	9820	0
112	20240719	181400	503829280	9820	9820	9820	9820	0
113	20240719	181300	503829280	9820	9820	9820	9820	0
114	20240719	181200	503829280	9820	9820	9820	9820	0
115	20240719	181100	503829280	9820	9820	9820	9820	0
116	20240719	181000	503829280	9820	9820	9820	9820	0
117	20240719	180900	503829280	9820	9820	9820	9820	0
118	20240719	180800	503829280	9820	9820	9820	9820	0
119	20240719	180700	503829280	9820	9820	9820	9820	0
120	20240719	180600	503829280	9820	9820	9820	9820	0
121	20240719	180500	503829280	9820	9820	9820	9820	0
122	20240719	180400	503829280	9820	9820	9820	9820	1849
123	20240719	180300	503829280	9820	9820	9820	9820	0
124	20240719	180200	503829280	9820	9820	9820	9820	0
125	20240719	180100	503829280	9820	9820	9820	9820	0
126	20240719	180000	503829280	9820	9820	9820	9820	0
127	20240719	175900	503829280	9820	9820	9820	9820	0
128	20240719	175800	503829280	9820	9820	9820	9820	0
129	20240719	175700	503829280	9820	9820	9820	9820	0
130	20240719	175600	503829280	9820	9820	9820	9820	0
131	20240719	175500	503829280	9820	9820	9820	9820	0
132	20240719	175400	503829280	9820	9820	9820	9820	0
133	20240719	175300	503829280	9820	9820	9820	9820	0
134	20240719	175200	503829280	9820	9820	9820	9820	0
135	20240719	175100	503829280	9820	9820	9820	9820	0
136	20240719	175000	503829280	9820	9820	9820	9820	0
137	20240719	174900	503829280	9820	9820	9820	9820	0
138	20240719	174800	503829280	9820	9820	9820	9820	0
139	20240719	174700	503829280	9820	9820	9820	9820	0
140	20240719	174600	503829280	9820	9820	9820	9820	0
141	20240719	174500	503829280	9820	9820	9820	9820	0
142	20240719	174400	503829280	9820	9820	9820	9820	0
143	20240719	174300	503829280	9820	9820	9820	9820	0
144	20240719	174200	503829280	9820	9820	9820	9820	0
145	20240719	174100	503829280	9820	9820	9820	9820	0
146	20240719	174000	503829280	9820	9820	9820	9820	0
147	20240719	173900	503829280	9820	9820	9820	9820	0
148	20240719	173800	503829280	9820	9820	9820	9820	0
149	20240719	173700	503829280	9820	9820	9820	9820	0
150	20240719	173600	503829280	9820	9820	9820	9820	0
151	20240719	173500	503829280	9820	9820	9820	9820	0
152	20240719	173400	503829280	9820	9820	9820	9820	1849
153	20240719	173300	503829280	9820	9820	9820	9820	0
154	20240719	173200	503829280	9820	9820	9820	9820	0
155	20240719	173100	503829280	9820	9820	9820	9820	0
156	20240719	173000	503829280	9820	9820	9820	9820	0
157	20240719	172900	503829280	9820	9820	9820	9820	0
158	20240719	172800	503829280	9820	9820	9820	9820	0
159	20240719	172700	503829280	9820	9820	9820	9820	0
160	20240719	172600	503829280	9820	9820	9820	9820	0
161	20240719	172500	503829280	9820	9820	9820	9820	0
162	20240719	172400	503829280	9820	9820	9820	9820	0
163	20240719	172300	503829280	9820	9820	9820	9820	0
164	20240719	172200	503829280	9820	9820	9820	9820	0
165	20240719	172100	503829280	9820	9820	9820	9820	0
166	20240719	172000	503829280	9820	9820	9820	9820	0
167	20240719	171900	503829280	9820	9820	9820	9820	0
168	20240719	171800	503829280	9820	9820	9820	9820	0
169	20240719	171700	503829280	9820	9820	9820	9820	0
170	20240719	171600	503829280	9820	9820	9820	9820	0
171	20240719	171500	503829280	9820	9820	9820	9820	0
172	20240719	171400	503829280	9820	9820	9820	9820	0
173	20240719	171300	503829280	9820	9820	9820	9820	0
174	20240719	171200	503829280	9820	9820	9820	9820	0
175	20240719	171100	503829280	9820	9820	9820	9820	0
176	20240719	171000	503829280	9820	9820	9820	9820	0
177	20240719	170900	503829280	9820	9820	9820	9820	0
178	20240719	170800	503829280	9820	9820	9820	9820	0
179	20240719	170700	503829280	9820	9820	9820	9820	0
180	20240719	170600	503829280	9820	9820	9820	9820	0
181	20240719	170500	503829280	9820	9820	9820	9820	0
182	20240719	170400	503829280	9820	9820	9820	9820	1849
183	20240719	170300	503829280	9820	9820	9820	9820	0
184	20240719	170200	503829280	9820	9820	9820	9820	0
185	20240719	170100	503829280	9820	9820	9820	9820	0
186	20240719	170000	503829280	9820	9820	9820	9820	0
187	20240719	165900	503829280	9820	9820	9820	9820	0
188	20240719	165800	503829280	9820	9820	9820	9820	0
189	20240719	165700	503829280	9820	9820	9820	9820	0
190	20240719	165600	503829280	9820	9820	9820	9820	0
191	20240719	165500	503829280	9820	9820	9820	9820	0
192	20240719	165400	503829280	9820	9820	9820	9820	0
193	20240719	165300	503829280	9820	9820	9820	9820	0
194	20240719	165200	503829280	9820	9820	9820	9820	0
195	20240719	165100	503829280	9820	9820	9820	9820	0
196	20240719	165000	503829280	9820	9820	9820	9820	0
197	20240719	164900	503829280	9820	9820	9820	9820	0
198	20240719	164800	503829280	9820	9820	9820	9820	0
199	20240719	164700	503829280	9820	9820	9820	9820	0
200	20240719	164600	503829280	9820	9820	9820	9820	0
201	20240719	164500	503829280	9820	9820	9820	9820	0
202	20240719	164400	503829280	9820	9820	9820	9820	0
203	20240719	164300	503829280	9820	9820	9820	9820	0
204	20240719	164200	503829280	9820	9820	9820	9820	0
205	20240719	164100	503829280	9820	9820	9820	9820	0
206	20240719	164000	503829280	9820	9820	9820	9820	0
207	20240719	163900	503829280	9820	9820	9820	9820	0
208	20240719	163800	503829280	9820	9820	9820	9820	0
209	20240719	163700	503829280	9820	9820	9820	9820	0
210	20240719	163600	503829280	9820	9820	9820	9820	0
211	20240719	163500	503829280	9820	9820	9820	9820	0
212	20240719	163400	503829280	9820	9820	9820	9820	1849
213	20240719	163300	503829280	9820	9820	9820	9820	0
214	20240719	163200	503829280	9820	9820	9820	9820	0
215	20240719	163100	503829280	9820	9820	9820	9820	0
216	20240719	163000	503829280	9820	9820	9820	9820	0
217	20240719	162900	503829280	9820	9820	9820	9820	0
218	20240719	162800	503829280	9820	9820	9820	9820	0
219	20240719	162700	503829280	9820	9820	9820	9820	0
220	20240719	162600	503829280	9820	9820	9820	9820	0
221	20240719	162500	503829280	9820	9820	9820	9820	0
222	20240719	162400	503829280	9820	9820	9820	9820	0
223	20240719	162300	503829280	9820	9820	9820	9820	0
224	20240719	162200	503829280	9820	9820	9820	9820	0
225	20240719	162100	503829280	9820	9820	9820	9820	0
226	20240719	162000	503829280	9820	9820	9820	9820	0
227	20240719	161900	503829280	9820	9820	9820	9820	0
228	20240719	161800	503829280	9820	9820	9820	9820	0
229	20240719	161700	503829280	9820	9820	9820	9820	0
230	20240719	161600	503829280	9820	9820	9820	9820	0
231	20240719	161500	503829280	9820	9820	9820	9820	0
232	20240719	161400	503829280	9820	9820	9820	9820	0
233	20240719	161300	503829280	9820	9820	9820	9820	0
234	20240719	161200	503829280	9820	9820	9820	9820	0
235	20240719	161100	503829280	9820	9820	9820	9820	0
236	20240719	161000	503829280	9820	9820	9820	9820	0
237	20240719	160900	503829280	9820	9820	9820	9820	0
238	20240719	160800	503829280	9820	9820	9820	9820	0
239	20240719	160700	503829280	9820	9820	9820	9820	0
240	20240719	160600	503829280	9820	9820	9820	9820	0
241	20240719	160500	503829280	9820	9820	9820	9820	0
242	20240719	160400	503829280	9820	9820	9820	9820	1849
243	20240719	160300	503829280	9820	9820	9820	9820	0
244	20240719	160200	503829280	9820	9820	9820	9820	0
245	20240719	160100	503829280	9820	9820	9820	9820	0
246	20240719	160000	503829280	9820	9820	9820	9820	0
247	20240719	155900	503829280	9820	9820	9820	9820	0
248	20240719	155800	503829280	9820	9820	9820	9820	0
249	20240719	155700	503829280	9820	9820	9820	9820	0
250	20240719	155600	503829280	9820	9820	9820	9820	0
251	20240719	155500	503829280	9820	9820	9820	9820	0
252	20240719	155400	503829280	9820	9820	9820	9820	0
253	20240719	155300	503829280	9820	9820	9820	9820	0
254	20240719	155200	503829280	9820	9820	9820	9820	0
255	20240719	155100	503829280	9820	9820	9820	9820	0
256	20240719	155000	503829280	9820	9820	9820	9820	0
257	20240719	154900	503829280	9820	9820	9820	9820	0
258	20240719	154800	503829280	9820	9820	9820	9820	0
259	20240719	154700	503829280	9820	9820	9820	9820	0
260	20240719	154600	503829280	9820	9820	9820	9820	0
261	20240719	154500	503829280	9820	9820	9820	9820	0
262	20240719	154400	503829280	9820	9820	9820	9820	0
263	20240719	154300	503829280	9820	9820	9820	9820	0
264	20240719	154200	503829280	9820	9820	9820	9820	0
265	20240719	154100	503829280	9820	9820	9820	9820	0
266	20240719	154000	503829280	9820	9820	9820	9820	0
267	20240719	153900	503829280	9820	9820	9820	9820	0
268	20240719	153800	503829280	9820	9820	9820	9820	0
269	20240719	153700	503829280	9820	9820	9820	9820	0
270	20240719	153600	503829280	9820	9820	9820	9820	0
271	20240719	153500	503829280	9820	9820	9820	9820	0
272	20240719	153400	503829280	9820	9820	9820	9820	1849
273	20240719	153300	503829280	9820	9820	9820	9820	0
274	20240719	153200	503829280	9820	9820	9820	9820	0
275	20240719	153100	503829280	9820	9820	9820	9820	0
276	20240719	153000	503829280	9820	9820	9820	9820	1849
277	20240719	152900	485672100	9850	9850	9850	9850	0
278	20240719	152800	485672100	9850	9850	9850	9850	0
279	20240719	152700	485672100	9850	9850	9850	9850	0
280	20240719	152600	485672100	9850	9850	9850	9850	0
281	20240719	152500	485672100	9850	9850	9850	9850	0
282	20240719	152400	485672100	9850	9850	9850	9850	0
283	20240719	152300	485672100	9850	9850	9850	9850	0
284	20240719	152200	485672100	9850	9850	9850	9850	0
285	20240719	152100	485672100	9850	9850	9850	9850	0
286	20240719	152000	485672100	9850	9850	9850	9850	0
287	20240719	151900	485672100	9850	9770	9860	9770	307
288	20240719	151800	482657200	9770	9760	9850	9760	725
289	20240719	151700	475546440	9760	9760	9760	9760	608
290	20240719	151600	469612360	9760	9770	9790	9760	581
291	20240719	151500	463939550	9770	9770	9780	9770	1310
292	20240719	151400	451137110	9770	9770	9770	9770	429
293	20240719	151300	446945780	9770	9770	9770	9770	90
294	20240719	151200	446066480	9780	9780	9780	9770	143
295	20240719	151100	444668840	9770	9780	9780	9770	52
296	20240719	151000	444160600	9780	9780	9780	9780	5
297	20240719	150900	444111700	9780	9760	9780	9760	88
298	20240719	150800	443252720	9760	9750	9760	9750	221
299	20240719	150700	441096300	9750	9750	9750	9750	142
300	20240719	150600	439711800	9760	9760	9760	9760	92
301	20240719	150500	438813880	9750	9750	9750	9750	79
302	20240719	150400	438043630	9760	9760	9760	9750	292
303	20240719	150300	435194430	9760	9770	9780	9760	597
304	20240719	150200	429364830	9770	9780	9780	9770	820
305	20240719	150100	421352780	9780	9780	9780	9780	17
306	20240719	150000	421186520	9830	9780	9830	9780	204
307	20240719	145900	419191200	9780	9790	9790	9780	803
308	20240719	145800	411337700	9790	9790	9790	9790	0
309	20240719	145700	411337700	9790	9800	9800	9790	1230
310	20240719	145600	399293770	9840	9840	9840	9840	100
311	20240719	145500	398309770	9840	9840	9840	9840	0
312	20240719	145400	398309770	9840	9800	9840	9800	11
313	20240719	145300	398201930	9850	9850	9850	9850	0
314	20240719	145200	398201930	9850	9800	9850	9800	131
315	20240719	145100	396918080	9800	9790	9800	9790	75
316	20240719	145000	396183250	9790	9790	9790	9790	0
317	20240719	144900	396183250	9790	9800	9800	9790	364
318	20240719	144800	392619490	9800	9800	9800	9800	48
319	20240719	144700	392149090	9800	9800	9800	9800	38
320	20240719	144600	391776690	9800	9810	9810	9800	32
321	20240719	144500	391462950	9850	9850	9850	9850	0
322	20240719	144400	391462950	9850	9850	9850	9850	0
323	20240719	144300	391462950	9850	9850	9850	9850	20
324	20240719	144200	391265950	9850	9850	9850	9850	0
325	20240719	144100	391265950	9850	9800	9850	9800	21
326	20240719	144000	391060100	9850	9850	9850	9850	0
327	20240719	143900	391060100	9850	9850	9850	9850	0
328	20240719	143800	391060100	9850	9850	9850	9850	0
329	20240719	143700	391060100	9850	9850	9850	9850	0
330	20240719	143600	391060100	9850	9850	9850	9850	0
331	20240719	143500	391060100	9850	9850	9850	9850	0
332	20240719	143400	391060100	9850	9850	9850	9850	0
333	20240719	143300	391060100	9850	9850	9850	9850	0
334	20240719	143200	391060100	9850	9820	9850	9820	25
335	20240719	143100	390814380	9810	9810	9810	9810	15
336	20240719	143000	390667230	9810	9810	9810	9810	1
337	20240719	142900	390657420	9800	9800	9800	9800	0
338	20240719	142800	390657420	9800	9800	9800	9800	21
339	20240719	142700	390451620	9800	9800	9800	9800	15
340	20240719	142600	390304620	9770	9800	9800	9770	513
341	20240719	142500	385291110	9800	9800	9800	9800	1
342	20240719	142400	385281310	9800	9800	9800	9800	0
343	20240719	142300	385281310	9800	9800	9800	9800	21
344	20240719	142200	385075510	9800	9800	9800	9800	97
345	20240719	142100	384124910	9800	9810	9810	9800	85
346	20240719	142000	383291070	9820	9820	9820	9820	0
347	20240719	141900	383291070	9820	9820	9820	9820	0
348	20240719	141800	383291070	9820	9820	9820	9820	0
349	20240719	141700	383291070	9820	9820	9820	9820	0
350	20240719	141600	383291070	9820	9820	9820	9820	2
351	20240719	141500	383271430	9820	9810	9820	9810	511
352	20240719	141400	378253950	9810	9810	9810	9810	1
353	20240719	141300	378244140	9840	9840	9840	9840	1
354	20240719	141200	378234300	9850	9850	9850	9850	0
355	20240719	141100	378234300	9850	9850	9850	9850	0
356	20240719	141000	378234300	9850	9850	9850	9850	0
357	20240719	140900	378234300	9850	9850	9850	9850	0
358	20240719	140800	378234300	9850	9850	9850	9850	11
359	20240719	140700	378125950	9750	9810	9810	9750	3300
360	20240719	140600	345850110	9850	9850	9850	9850	5
361	20240719	140500	345800860	9850	9850	9850	9850	0
362	20240719	140400	345800860	9850	9850	9850	9850	0
363	20240719	140300	345800860	9850	9850	9850	9850	14
364	20240719	140200	345662960	9850	9850	9850	9850	0
365	20240719	140100	345662960	9850	9850	9850	9850	0
366	20240719	140000	345662960	9850	9850	9850	9850	0
367	20240719	135900	345662960	9850	9850	9850	9850	0
368	20240719	135800	345662960	9850	9810	9850	9810	110
369	20240719	135700	344583660	9810	9810	9810	9810	1
370	20240719	135600	344573850	9810	9810	9810	9810	5
371	20240719	135500	344524800	9810	9810	9810	9810	43
372	20240719	135400	344102970	9810	9810	9810	9810	1
373	20240719	135300	344093160	9810	9810	9810	9810	0
374	20240719	135200	344093160	9810	9810	9810	9810	103
375	20240719	135100	343082730	9810	9790	9810	9790	45
376	20240719	135000	342642120	9790	9790	9790	9790	2
377	20240719	134900	342622540	9790	9790	9790	9790	102
378	20240719	134800	341623960	9790	9790	9790	9790	1
379	20240719	134700	341614170	9770	9770	9780	9770	106
380	20240719	134600	340578540	9780	9780	9780	9780	4
381	20240719	134500	340539420	9770	9780	9780	9770	271
382	20240719	134400	337889800	9790	9790	9790	9790	25
383	20240719	134300	337645050	9790	9790	9790	9790	30
384	20240719	134200	337351350	9790	9790	9790	9790	30
385	20240719	134100	337057650	9800	9800	9800	9800	0
386	20240719	134000	337057650	9800	9800	9800	9800	1
387	20240719	133900	337047850	9800	9800	9800	9800	0
388	20240719	133800	337047850	9800	9800	9800	9800	0
389	20240719	133700	337047850	9800	9800	9800	9800	1
390	20240719	133600	337038050	9760	9760	9760	9760	500
391	20240719	133500	332158050	9800	9800	9800	9800	0
392	20240719	133400	332158050	9800	9800	9800	9800	0
393	20240719	133300	332158050	9800	9800	9800	9800	0
394	20240719	133200	332158050	9800	9800	9800	9800	5
395	20240719	133100	332109050	9800	9800	9800	9800	0
396	20240719	133000	332109050	9800	9800	9800	9800	0
397	20240719	132900	332109050	9800	9800	9800	9800	51
398	20240719	132800	331609250	9760	9800	9800	9760	246
399	20240719	132700	329208050	9770	9790	9790	9770	166
400	20240719	132600	327586160	9800	9800	9800	9800	0
401	20240719	132500	327586160	9800	9800	9800	9800	5
402	20240719	132400	327537160	9800	9800	9800	9800	2
403	20240719	132300	327517560	9800	9800	9800	9800	1
404	20240719	132200	327507760	9800	9800	9800	9800	0
405	20240719	132100	327507760	9800	9800	9800	9800	2
406	20240719	132000	327488160	9810	9810	9810	9810	0
407	20240719	131900	327488160	9810	9810	9810	9810	0
408	20240719	131800	327488160	9810	9810	9810	9810	0
409	20240719	131700	327488160	9810	9810	9810	9810	0
410	20240719	131600	327488160	9810	9810	9810	9810	0
411	20240719	131500	327488160	9810	9810	9810	9810	0
412	20240719	131400	327488160	9810	9810	9810	9810	0
413	20240719	131300	327488160	9810	9800	9810	9760	2955
414	20240719	131200	298608280	9810	9810	9810	9810	0
415	20240719	131100	298608280	9810	9810	9810	9810	2
416	20240719	131000	298588660	9810	9810	9810	9810	5
417	20240719	130900	298539610	9810	9810	9810	9810	0
418	20240719	130800	298539610	9810	9810	9810	9810	0
419	20240719	130700	298539610	9810	9810	9810	9810	0
420	20240719	130600	298539610	9810	9790	9810	9790	142
421	20240719	130500	297149410	9790	9800	9800	9790	1093
422	20240719	130400	286442770	9810	9810	9810	9810	183
423	20240719	130300	284647540	9800	9800	9800	9800	47
424	20240719	130200	284186940	9800	9800	9800	9800	1
425	20240719	130100	284177140	9800	9800	9800	9800	45
426	20240719	130000	283736140	9800	9800	9810	9800	593
427	20240719	125900	277924730	9820	9820	9820	9820	24
428	20240719	125800	277689050	9840	9840	9840	9840	1
429	20240719	125700	277679210	9850	9850	9850	9850	0
430	20240719	125600	277679210	9850	9850	9850	9850	0
431	20240719	125500	277679210	9850	9810	9850	9800	213
432	20240719	125400	275590930	9810	9810	9810	9810	919
433	20240719	125300	266575540	9840	9840	9840	9840	6
434	20240719	125200	266516500	9860	9860	9860	9860	0
435	20240719	125100	266516500	9860	9830	9860	9810	790
436	20240719	125000	258763580	9880	9880	9880	9880	0
437	20240719	124900	258763580	9880	9880	9880	9880	1093
438	20240719	124800	247964740	9880	9880	9880	9880	0
439	20240719	124700	247964740	9880	9880	9880	9880	0
440	20240719	124600	247964740	9880	9880	9880	9880	0
441	20240719	124500	247964740	9880	9820	9880	9820	822
442	20240719	124400	239892640	9830	9880	9880	9830	179
443	20240719	124300	238133020	9830	9830	9830	9830	25
444	20240719	124200	237887270	9880	9880	9880	9880	0
445	20240719	124100	237887270	9880	9880	9880	9880	0
446	20240719	124000	237887270	9880	9880	9880	9880	0
447	20240719	123900	237887270	9880	9880	9880	9880	0
448	20240719	123800	237887270	9880	9880	9880	9880	0
449	20240719	123700	237887270	9880	9850	9880	9830	266
450	20240719	123600	235270690	9880	9880	9880	9880	0
451	20240719	123500	235270690	9880	9880	9880	9880	5
452	20240719	123400	235221290	9890	9890	9890	9890	0
453	20240719	123300	235221290	9890	9890	9890	9890	0
454	20240719	123200	235221290	9890	9890	9890	9890	0
455	20240719	123100	235221290	9890	9890	9890	9890	0
456	20240719	123000	235221290	9890	9890	9890	9890	12
457	20240719	122900	235102610	9890	9890	9890	9890	0
458	20240719	122800	235102610	9890	9890	9890	9890	0
459	20240719	122700	235102610	9890	9890	9890	9890	0
460	20240719	122600	235102610	9890	9890	9890	9890	1
461	20240719	122500	235092720	9830	9830	9830	9830	0
462	20240719	122400	235092720	9830	9830	9830	9830	5
463	20240719	122300	235043570	9890	9890	9890	9890	0
464	20240719	122200	235043570	9890	9890	9890	9890	0
465	20240719	122100	235043570	9890	9890	9890	9890	1
466	20240719	122000	235033680	9830	9830	9830	9830	3
467	20240719	121900	235004190	9830	9830	9830	9830	20
468	20240719	121800	234807590	9890	9890	9890	9890	0
469	20240719	121700	234807590	9890	9890	9890	9890	0
470	20240719	121600	234807590	9890	9890	9890	9890	1
471	20240719	121500	234797700	9830	9860	9860	9830	67
472	20240719	121400	234138450	9870	9870	9870	9870	3
473	20240719	121300	234108840	9900	9900	9900	9900	0
474	20240719	121200	234108840	9900	9900	9900	9900	0
475	20240719	121100	234108840	9900	9900	9900	9900	0
476	20240719	121000	234108840	9900	9900	9900	9900	0
477	20240719	120900	234108840	9900	9900	9900	9900	0
478	20240719	120800	234108840	9900	9900	9900	9900	20
479	20240719	120700	233910840	9900	9860	9900	9860	4
480	20240719	120600	233871320	9900	9900	9900	9900	1
481	20240719	120500	233861420	9900	9900	9900	9900	0
482	20240719	120400	233861420	9900	9900	9900	9900	0
483	20240719	120300	233861420	9900	9900	9900	9900	0
484	20240719	120200	233861420	9900	9900	9900	9900	0
485	20240719	120100	233861420	9900	9900	9900	9900	0
486	20240719	120000	233861420	9900	9900	9900	9900	35
487	20240719	115900	233514920	9900	9900	9900	9900	44
488	20240719	115800	233079320	9900	9900	9900	9900	44
489	20240719	115700	232643720	9900	9900	9900	9900	56
490	20240719	115600	232089320	9900	9900	9900	9900	0
491	20240719	115500	232089320	9900	9900	9900	9900	0
492	20240719	115400	232089320	9900	9900	9900	9900	4
493	20240719	115300	232049720	9900	9900	9900	9900	0
494	20240719	115200	232049720	9900	9900	9900	9900	0
495	20240719	115100	232049720	9900	9900	9900	9900	0
496	20240719	115000	232049720	9900	9900	9900	9900	3
497	20240719	114900	232020020	9900	9890	9900	9890	40
498	20240719	114800	231624340	9880	9870	9880	9870	321
499	20240719	114700	228455460	9860	9860	9860	9860	300
500	20240719	114600	225497460	9860	9860	9860	9860	0
501	20240719	114500	225497460	9860	9860	9860	9810	288
502	20240719	114400	222670520	9870	9860	9870	9860	112
503	20240719	114300	221566180	9860	9860	9860	9860	0
504	20240719	114200	221566180	9860	9860	9860	9860	30
505	20240719	114100	221270380	9860	9860	9860	9860	0
506	20240719	114000	221270380	9860	9860	9860	9860	0
507	20240719	113900	221270380	9860	9860	9860	9860	10
508	20240719	113800	221171780	9870	9870	9870	9870	11
509	20240719	113700	221063210	9860	9860	9860	9860	0
510	20240719	113600	221063210	9860	9860	9860	9860	90
511	20240719	113500	220175810	9860	9860	9860	9860	1
512	20240719	113400	220165950	9840	9840	9840	9840	0
513	20240719	113300	220165950	9840	9840	9840	9840	92
514	20240719	113200	219260670	9840	9820	9840	9820	24
515	20240719	113100	219024970	9810	9810	9810	9810	19
516	20240719	113000	218838580	9800	9800	9800	9800	0
517	20240719	112900	218838580	9800	9800	9800	9800	25
518	20240719	112800	218593580	9800	9800	9800	9800	0
519	20240719	112700	218593580	9800	9800	9800	9800	100
520	20240719	112600	217613580	9800	9800	9800	9800	0
521	20240719	112500	217613580	9800	9810	9810	9800	600
522	20240719	112400	211733460	9820	9820	9820	9820	0
523	20240719	112300	211733460	9820	9820	9820	9820	1
524	20240719	112200	211723640	9800	9800	9800	9800	0
525	20240719	112100	211723640	9800	9810	9810	9800	71
526	20240719	112000	211027830	9810	9810	9810	9810	90
527	20240719	111900	210144930	9820	9800	9820	9800	369
528	20240719	111800	206528710	9800	9840	9840	9800	1069
529	20240719	111700	196037840	9840	9840	9840	9840	0
530	20240719	111600	196037840	9840	9840	9840	9840	0
531	20240719	111500	196037840	9840	9850	9850	9840	194
532	20240719	111400	194127660	9900	9900	9900	9900	4
533	20240719	111300	194088060	9900	9900	9900	9900	10
534	20240719	111200	193989060	9900	9900	9900	9900	1
535	20240719	111100	193979160	9850	9850	9850	9850	0
536	20240719	111000	193979160	9850	9850	9850	9850	19
537	20240719	110900	193792010	9850	9850	9850	9850	0
538	20240719	110800	193792010	9850	9850	9850	9850	0
539	20240719	110700	193792010	9850	9850	9850	9850	12
540	20240719	110600	193673810	9900	9900	9900	9900	0
541	20240719	110500	193673810	9900	9900	9900	9900	0
542	20240719	110400	193673810	9900	9900	9900	9900	0
543	20240719	110300	193673810	9900	9900	9900	9900	0
544	20240719	110200	193673810	9900	9900	9900	9900	0
545	20240719	110100	193673810	9900	9900	9900	9900	0
546	20240719	110000	193673810	9900	9850	9900	9850	301
547	20240719	105900	190708910	9850	9850	9900	9850	70
548	20240719	105800	190019360	9850	9850	9850	9850	0
549	20240719	105700	190019360	9850	9850	9850	9850	2
550	20240719	105600	189999660	9850	9850	9850	9850	5
551	20240719	105500	189950410	9850	9850	9850	9850	1
552	20240719	105400	189940560	9840	9840	9840	9840	500
553	20240719	105300	185020560	9840	9840	9840	9840	0
554	20240719	105200	185020560	9840	9840	9840	9840	1
555	20240719	105100	185010720	9840	9840	9840	9840	0
556	20240719	105000	185010720	9840	9840	9840	9840	0
557	20240719	104900	185010720	9840	9840	9840	9840	1
558	20240719	104800	185000880	9840	9840	9840	9840	21
559	20240719	104700	184794240	9810	9810	9810	9810	4
560	20240719	104600	184755000	9810	9810	9810	9810	36
561	20240719	104500	184401840	9800	9800	9800	9800	367
562	20240719	104400	180805240	9800	9800	9810	9800	744
563	20240719	104300	173513730	9810	9830	9830	9810	1653
564	20240719	104200	157291880	9830	9840	9840	9830	255
565	20240719	104100	154784730	9840	9840	9840	9840	113
566	20240719	104000	153672810	9850	9850	9850	9850	117
567	20240719	103900	152520360	9840	9850	9850	9840	1416
568	20240719	103800	138574340	9890	9890	9890	9890	2
569	20240719	103700	138554560	9860	9860	9860	9860	0
570	20240719	103600	138554560	9860	9860	9860	9860	0
571	20240719	103500	138554560	9860	9900	9900	9850	494
572	20240719	103400	133686630	9850	9860	9860	9850	1500
573	20240719	103300	118909650	9860	9860	9860	9860	0
574	20240719	103200	118909650	9860	9860	9860	9860	91
575	20240719	103100	118012390	9900	9900	9900	9900	1
576	20240719	103000	118002490	9860	9860	9860	9860	30
577	20240719	102900	117706690	9860	9900	9900	9860	10
578	20240719	102800	117608050	9900	9900	9900	9900	8
579	20240719	102700	117528850	9900	9900	9900	9900	0
580	20240719	102600	117528850	9900	9900	9900	9900	0
581	20240719	102500	117528850	9900	9900	9900	9900	0
582	20240719	102400	117528850	9900	9900	9900	9900	0
583	20240719	102300	117528850	9900	9900	9900	9900	1
584	20240719	102200	117518950	9850	9850	9850	9850	0
585	20240719	102100	117518950	9850	9850	9900	9850	12
586	20240719	102000	117400700	9850	9900	9900	9850	1301
587	20240719	101900	104557450	9910	9910	9910	9910	0
588	20240719	101800	104557450	9910	9910	9910	9910	6
589	20240719	101700	104497990	9930	9930	9930	9930	127
590	20240719	101600	103236880	9930	9930	9930	9930	4
591	20240719	101500	103197160	9950	9950	9950	9950	61
592	20240719	101400	102590210	9950	9950	9950	9950	154
593	20240719	101300	101057910	9960	9960	9960	9960	0
594	20240719	101200	101057910	9960	9960	9960	9960	170
595	20240719	101100	99364710	9960	9980	9980	9960	61
596	20240719	101000	98757030	9990	9990	9990	9990	0
597	20240719	100900	98757030	9990	9990	9990	9990	0
598	20240719	100800	98757030	9990	9990	9990	9990	1
599	20240719	100700	98747040	9970	9970	9970	9970	17
600	20240719	100600	98577550	9970	9960	9980	9960	14
601	20240719	100500	98437870	9960	9960	9960	9960	0
602	20240719	100400	98437870	9960	9960	9960	9960	1
603	20240719	100300	98427910	10000	10000	10000	10000	401
604	20240719	100200	94417910	10000	10000	10000	10000	2
605	20240719	100100	94397910	9960	9960	9960	9960	0
606	20240719	100000	94397910	9960	10000	10000	9960	155
607	20240719	095900	92853680	10000	9970	10000	9970	16
608	20240719	095800	92693710	10000	9980	10000	9980	12
609	20240719	095700	92573930	9980	9980	9980	9980	40
610	20240719	095600	92174730	10000	9990	10000	9990	16
611	20240719	095500	92014880	10000	9990	10000	9980	116
612	20240719	095400	90856080	9990	10000	10000	9990	10
613	20240719	095300	90756110	10040	10040	10040	10040	3
614	20240719	095200	90725990	10040	10040	10040	10040	1
615	20240719	095100	90715950	10000	10000	10000	10000	30
616	20240719	095000	90415950	10040	10040	10040	10040	10
617	20240719	094900	90315550	10050	10050	10050	10050	0
618	20240719	094800	90315550	10050	10050	10050	10040	489
619	20240719	094700	85401200	10050	10050	10050	10050	15
620	20240719	094600	85250450	10050	10050	10050	10050	23
621	20240719	094500	85019300	10040	10030	10050	10030	1062
622	20240719	094400	74361060	10030	10030	10030	10030	206
623	20240719	094300	72294880	10030	9960	10030	9960	2
624	20240719	094200	72274890	10000	10000	10000	10000	100
625	20240719	094100	71274890	10000	10000	10000	10000	0
626	20240719	094000	71274890	10000	10040	10050	10000	1573
627	20240719	093900	55482150	10040	9970	10040	9970	478
628	20240719	093800	50704570	9960	9950	9960	9950	163
629	20240719	093700	49081690	9940	9940	9940	9940	127
630	20240719	093600	47819310	9940	9940	9940	9940	477
631	20240719	093500	43077930	9940	9940	9940	9940	64
632	20240719	093400	42441770	9900	9900	9900	9900	46
633	20240719	093300	41986370	9900	9930	9930	9900	130
634	20240719	093200	40698500	9930	9930	9930	9930	50
635	20240719	093100	40202000	9930	9870	9930	9870	151
636	20240719	093000	38711570	9860	9920	9920	9860	214
637	20240719	092900	36598850	9920	9920	9920	9920	127
638	20240719	092800	35339010	9910	9910	9910	9860	170
639	20240719	092700	33659260	9910	9910	9910	9910	1
640	20240719	092600	33649350	9850	9850	9850	9850	3
641	20240719	092500	33619800	9910	9850	9910	9850	178
642	20240719	092400	31856420	9850	9890	9910	9850	430
643	20240719	092300	27615380	9930	9930	9930	9930	1
644	20240719	092200	27605450	9840	9830	9840	9830	332
645	20240719	092100	24340590	9840	9860	9860	9840	331
646	20240719	092000	21081140	9850	9850	9850	9850	0
647	20240719	091900	21081140	9850	9850	9850	9850	0
648	20240719	091800	21081140	9850	9880	9880	9850	154
649	20240719	091700	19560880	9880	9880	9880	9880	136
650	20240719	091600	18217200	9950	9950	9950	9950	1
651	20240719	091500	18207250	9880	9880	9880	9880	0
652	20240719	091400	18207250	9880	9850	9880	9850	208
653	20240719	091300	16154870	9880	9880	9880	9880	0
654	20240719	091200	16154870	9880	9860	9880	9860	102
655	20240719	091100	15147910	9880	9880	9880	9880	9
656	20240719	091000	15058990	9840	9850	9850	9840	50
657	20240719	090900	14566890	9850	9840	9860	9840	86
658	20240719	090800	13719430	9830	9830	9830	9830	0
659	20240719	090700	13719430	9830	9830	9830	9830	5
660	20240719	090600	13670280	9830	9850	9850	9830	133
661	20240719	090500	12360950	9860	9860	9860	9860	26
662	20240719	090400	12104590	9860	9860	9860	9860	0
663	20240719	090300	12104590	9860	9880	9880	9850	59
664	20240719	090200	11522960	9880	9880	9880	9880	58
665	20240719	090100	10949920	9880	9900	9900	9880	891
666	20240719	090000	2130800	9990	9910	9990	9910	215