KissMeData/237820/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	204200	860902740	5820	5820	5820	5820	4653
3	20240719	204100	860902740	5820	5820	5820	5820	0
4	20240719	204000	860902740	5820	5820	5820	5820	0
5	20240719	203900	860902740	5820	5820	5820	5820	0
6	20240719	203800	860902740	5820	5820	5820	5820	0
7	20240719	203700	860902740	5820	5820	5820	5820	0
8	20240719	203600	860902740	5820	5820	5820	5820	0
9	20240719	203500	860902740	5820	5820	5820	5820	0
10	20240719	203400	860902740	5820	5820	5820	5820	0
11	20240719	203300	860902740	5820	5820	5820	5820	0
12	20240719	203200	860902740	5820	5820	5820	5820	0
13	20240719	203100	860902740	5820	5820	5820	5820	0
14	20240719	203000	860902740	5820	5820	5820	5820	0
15	20240719	202900	860902740	5820	5820	5820	5820	0
16	20240719	202800	860902740	5820	5820	5820	5820	0
17	20240719	202700	860902740	5820	5820	5820	5820	0
18	20240719	202600	860902740	5820	5820	5820	5820	0
19	20240719	202500	860902740	5820	5820	5820	5820	0
20	20240719	202400	860902740	5820	5820	5820	5820	0
21	20240719	202300	860902740	5820	5820	5820	5820	0
22	20240719	202200	860902740	5820	5820	5820	5820	0
23	20240719	202100	860902740	5820	5820	5820	5820	0
24	20240719	202000	860902740	5820	5820	5820	5820	0
25	20240719	201900	860902740	5820	5820	5820	5820	0
26	20240719	201800	860902740	5820	5820	5820	5820	0
27	20240719	201700	860902740	5820	5820	5820	5820	0
28	20240719	201600	860902740	5820	5820	5820	5820	0
29	20240719	201500	860902740	5820	5820	5820	5820	0
30	20240719	201400	860902740	5820	5820	5820	5820	0
31	20240719	201300	860902740	5820	5820	5820	5820	0
32	20240719	201200	860902740	5820	5820	5820	5820	4653
33	20240719	201100	860902740	5820	5820	5820	5820	0
34	20240719	201000	860902740	5820	5820	5820	5820	0
35	20240719	200900	860902740	5820	5820	5820	5820	0
36	20240719	200800	860902740	5820	5820	5820	5820	0
37	20240719	200700	860902740	5820	5820	5820	5820	0
38	20240719	200600	860902740	5820	5820	5820	5820	0
39	20240719	200500	860902740	5820	5820	5820	5820	0
40	20240719	200400	860902740	5820	5820	5820	5820	0
41	20240719	200300	860902740	5820	5820	5820	5820	0
42	20240719	200200	860902740	5820	5820	5820	5820	0
43	20240719	200100	860902740	5820	5820	5820	5820	0
44	20240719	200000	860902740	5820	5820	5820	5820	0
45	20240719	195900	860902740	5820	5820	5820	5820	0
46	20240719	195800	860902740	5820	5820	5820	5820	0
47	20240719	195700	860902740	5820	5820	5820	5820	0
48	20240719	195600	860902740	5820	5820	5820	5820	0
49	20240719	195500	860902740	5820	5820	5820	5820	0
50	20240719	195400	860902740	5820	5820	5820	5820	0
51	20240719	195300	860902740	5820	5820	5820	5820	0
52	20240719	195200	860902740	5820	5820	5820	5820	0
53	20240719	195100	860902740	5820	5820	5820	5820	0
54	20240719	195000	860902740	5820	5820	5820	5820	0
55	20240719	194900	860902740	5820	5820	5820	5820	0
56	20240719	194800	860902740	5820	5820	5820	5820	0
57	20240719	194700	860902740	5820	5820	5820	5820	0
58	20240719	194600	860902740	5820	5820	5820	5820	0
59	20240719	194500	860902740	5820	5820	5820	5820	0
60	20240719	194400	860902740	5820	5820	5820	5820	0
61	20240719	194300	860902740	5820	5820	5820	5820	0
62	20240719	194200	860902740	5820	5820	5820	5820	4653
63	20240719	194100	860902740	5820	5820	5820	5820	0
64	20240719	194000	860902740	5820	5820	5820	5820	0
65	20240719	193900	860902740	5820	5820	5820	5820	0
66	20240719	193800	860902740	5820	5820	5820	5820	0
67	20240719	193700	860902740	5820	5820	5820	5820	0
68	20240719	193600	860902740	5820	5820	5820	5820	0
69	20240719	193500	860902740	5820	5820	5820	5820	0
70	20240719	193400	860902740	5820	5820	5820	5820	0
71	20240719	193300	860902740	5820	5820	5820	5820	0
72	20240719	193200	860902740	5820	5820	5820	5820	0
73	20240719	193100	860902740	5820	5820	5820	5820	0
74	20240719	193000	860902740	5820	5820	5820	5820	0
75	20240719	192900	860902740	5820	5820	5820	5820	0
76	20240719	192800	860902740	5820	5820	5820	5820	0
77	20240719	192700	860902740	5820	5820	5820	5820	0
78	20240719	192600	860902740	5820	5820	5820	5820	0
79	20240719	192500	860902740	5820	5820	5820	5820	0
80	20240719	192400	860902740	5820	5820	5820	5820	0
81	20240719	192300	860902740	5820	5820	5820	5820	0
82	20240719	192200	860902740	5820	5820	5820	5820	0
83	20240719	192100	860902740	5820	5820	5820	5820	0
84	20240719	192000	860902740	5820	5820	5820	5820	0
85	20240719	191900	860902740	5820	5820	5820	5820	0
86	20240719	191800	860902740	5820	5820	5820	5820	0
87	20240719	191700	860902740	5820	5820	5820	5820	0
88	20240719	191600	860902740	5820	5820	5820	5820	0
89	20240719	191500	860902740	5820	5820	5820	5820	0
90	20240719	191400	860902740	5820	5820	5820	5820	0
91	20240719	191300	860902740	5820	5820	5820	5820	0
92	20240719	191200	860902740	5820	5820	5820	5820	4653
93	20240719	191100	860902740	5820	5820	5820	5820	0
94	20240719	191000	860902740	5820	5820	5820	5820	0
95	20240719	190900	860902740	5820	5820	5820	5820	0
96	20240719	190800	860902740	5820	5820	5820	5820	0
97	20240719	190700	860902740	5820	5820	5820	5820	0
98	20240719	190600	860902740	5820	5820	5820	5820	0
99	20240719	190500	860902740	5820	5820	5820	5820	0
100	20240719	190400	860902740	5820	5820	5820	5820	0
101	20240719	190300	860902740	5820	5820	5820	5820	0
102	20240719	190200	860902740	5820	5820	5820	5820	0
103	20240719	190100	860902740	5820	5820	5820	5820	0
104	20240719	190000	860902740	5820	5820	5820	5820	0
105	20240719	185900	860902740	5820	5820	5820	5820	0
106	20240719	185800	860902740	5820	5820	5820	5820	0
107	20240719	185700	860902740	5820	5820	5820	5820	0
108	20240719	185600	860902740	5820	5820	5820	5820	0
109	20240719	185500	860902740	5820	5820	5820	5820	0
110	20240719	185400	860902740	5820	5820	5820	5820	0
111	20240719	185300	860902740	5820	5820	5820	5820	0
112	20240719	185200	860902740	5820	5820	5820	5820	0
113	20240719	185100	860902740	5820	5820	5820	5820	0
114	20240719	185000	860902740	5820	5820	5820	5820	0
115	20240719	184900	860902740	5820	5820	5820	5820	0
116	20240719	184800	860902740	5820	5820	5820	5820	0
117	20240719	184700	860902740	5820	5820	5820	5820	0
118	20240719	184600	860902740	5820	5820	5820	5820	0
119	20240719	184500	860902740	5820	5820	5820	5820	0
120	20240719	184400	860902740	5820	5820	5820	5820	0
121	20240719	184300	860902740	5820	5820	5820	5820	0
122	20240719	184200	860902740	5820	5820	5820	5820	4653
123	20240719	184100	860902740	5820	5820	5820	5820	0
124	20240719	184000	860902740	5820	5820	5820	5820	0
125	20240719	183900	860902740	5820	5820	5820	5820	0
126	20240719	183800	860902740	5820	5820	5820	5820	0
127	20240719	183700	860902740	5820	5820	5820	5820	0
128	20240719	183600	860902740	5820	5820	5820	5820	0
129	20240719	183500	860902740	5820	5820	5820	5820	0
130	20240719	183400	860902740	5820	5820	5820	5820	0
131	20240719	183300	860902740	5820	5820	5820	5820	0
132	20240719	183200	860902740	5820	5820	5820	5820	0
133	20240719	183100	860902740	5820	5820	5820	5820	0
134	20240719	183000	860902740	5820	5820	5820	5820	0
135	20240719	182900	860902740	5820	5820	5820	5820	0
136	20240719	182800	860902740	5820	5820	5820	5820	0
137	20240719	182700	860902740	5820	5820	5820	5820	0
138	20240719	182600	860902740	5820	5820	5820	5820	0
139	20240719	182500	860902740	5820	5820	5820	5820	0
140	20240719	182400	860902740	5820	5820	5820	5820	0
141	20240719	182300	860902740	5820	5820	5820	5820	0
142	20240719	182200	860902740	5820	5820	5820	5820	0
143	20240719	182100	860902740	5820	5820	5820	5820	0
144	20240719	182000	860902740	5820	5820	5820	5820	0
145	20240719	181900	860902740	5820	5820	5820	5820	0
146	20240719	181800	860902740	5820	5820	5820	5820	0
147	20240719	181700	860902740	5820	5820	5820	5820	0
148	20240719	181600	860902740	5820	5820	5820	5820	0
149	20240719	181500	860902740	5820	5820	5820	5820	0
150	20240719	181400	860902740	5820	5820	5820	5820	0
151	20240719	181300	860902740	5820	5820	5820	5820	0
152	20240719	181200	860902740	5820	5820	5820	5820	4653
153	20240719	181100	860902740	5820	5820	5820	5820	0
154	20240719	181000	860902740	5820	5820	5820	5820	0
155	20240719	180900	860902740	5820	5820	5820	5820	0
156	20240719	180800	860902740	5820	5820	5820	5820	0
157	20240719	180700	860902740	5820	5820	5820	5820	0
158	20240719	180600	860902740	5820	5820	5820	5820	0
159	20240719	180500	860902740	5820	5820	5820	5820	0
160	20240719	180400	860902740	5820	5820	5820	5820	0
161	20240719	180300	860902740	5820	5820	5820	5820	0
162	20240719	180200	860902740	5820	5820	5820	5820	0
163	20240719	180100	860902740	5820	5820	5820	5820	0
164	20240719	180000	860902740	5820	5820	5820	5820	0
165	20240719	175900	860902740	5820	5820	5820	5820	0
166	20240719	175800	860902740	5820	5820	5820	5820	0
167	20240719	175700	860902740	5820	5820	5820	5820	0
168	20240719	175600	860902740	5820	5820	5820	5820	0
169	20240719	175500	860902740	5820	5820	5820	5820	0
170	20240719	175400	860902740	5820	5820	5820	5820	0
171	20240719	175300	860902740	5820	5820	5820	5820	0
172	20240719	175200	860902740	5820	5820	5820	5820	0
173	20240719	175100	860902740	5820	5820	5820	5820	0
174	20240719	175000	860902740	5820	5820	5820	5820	0
175	20240719	174900	860902740	5820	5820	5820	5820	0
176	20240719	174800	860902740	5820	5820	5820	5820	0
177	20240719	174700	860902740	5820	5820	5820	5820	0
178	20240719	174600	860902740	5820	5820	5820	5820	0
179	20240719	174500	860902740	5820	5820	5820	5820	0
180	20240719	174400	860902740	5820	5820	5820	5820	0
181	20240719	174300	860902740	5820	5820	5820	5820	0
182	20240719	174200	860902740	5820	5820	5820	5820	4653
183	20240719	174100	860902740	5820	5820	5820	5820	0
184	20240719	174000	860902740	5820	5820	5820	5820	0
185	20240719	173900	860902740	5820	5820	5820	5820	0
186	20240719	173800	860902740	5820	5820	5820	5820	0
187	20240719	173700	860902740	5820	5820	5820	5820	0
188	20240719	173600	860902740	5820	5820	5820	5820	0
189	20240719	173500	860902740	5820	5820	5820	5820	0
190	20240719	173400	860902740	5820	5820	5820	5820	0
191	20240719	173300	860902740	5820	5820	5820	5820	0
192	20240719	173200	860902740	5820	5820	5820	5820	0
193	20240719	173100	860902740	5820	5820	5820	5820	0
194	20240719	173000	860902740	5820	5820	5820	5820	0
195	20240719	172900	860902740	5820	5820	5820	5820	0
196	20240719	172800	860902740	5820	5820	5820	5820	0
197	20240719	172700	860902740	5820	5820	5820	5820	0
198	20240719	172600	860902740	5820	5820	5820	5820	0
199	20240719	172500	860902740	5820	5820	5820	5820	0
200	20240719	172400	860902740	5820	5820	5820	5820	0
201	20240719	172300	860902740	5820	5820	5820	5820	0
202	20240719	172200	860902740	5820	5820	5820	5820	0
203	20240719	172100	860902740	5820	5820	5820	5820	0
204	20240719	172000	860902740	5820	5820	5820	5820	0
205	20240719	171900	860902740	5820	5820	5820	5820	0
206	20240719	171800	860902740	5820	5820	5820	5820	0
207	20240719	171700	860902740	5820	5820	5820	5820	0
208	20240719	171600	860902740	5820	5820	5820	5820	0
209	20240719	171500	860902740	5820	5820	5820	5820	0
210	20240719	171400	860902740	5820	5820	5820	5820	0
211	20240719	171300	860902740	5820	5820	5820	5820	0
212	20240719	171200	860902740	5820	5820	5820	5820	4653
213	20240719	171100	860902740	5820	5820	5820	5820	0
214	20240719	171000	860902740	5820	5820	5820	5820	0
215	20240719	170900	860902740	5820	5820	5820	5820	0
216	20240719	170800	860902740	5820	5820	5820	5820	0
217	20240719	170700	860902740	5820	5820	5820	5820	0
218	20240719	170600	860902740	5820	5820	5820	5820	0
219	20240719	170500	860902740	5820	5820	5820	5820	0
220	20240719	170400	860902740	5820	5820	5820	5820	0
221	20240719	170300	860902740	5820	5820	5820	5820	0
222	20240719	170200	860902740	5820	5820	5820	5820	0
223	20240719	170100	860902740	5820	5820	5820	5820	0
224	20240719	170000	860902740	5820	5820	5820	5820	0
225	20240719	165900	860902740	5820	5820	5820	5820	0
226	20240719	165800	860902740	5820	5820	5820	5820	0
227	20240719	165700	860902740	5820	5820	5820	5820	0
228	20240719	165600	860902740	5820	5820	5820	5820	0
229	20240719	165500	860902740	5820	5820	5820	5820	0
230	20240719	165400	860902740	5820	5820	5820	5820	0
231	20240719	165300	860902740	5820	5820	5820	5820	0
232	20240719	165200	860902740	5820	5820	5820	5820	0
233	20240719	165100	860902740	5820	5820	5820	5820	0
234	20240719	165000	860902740	5820	5820	5820	5820	0
235	20240719	164900	860902740	5820	5820	5820	5820	0
236	20240719	164800	860902740	5820	5820	5820	5820	0
237	20240719	164700	860902740	5820	5820	5820	5820	0
238	20240719	164600	860902740	5820	5820	5820	5820	0
239	20240719	164500	860902740	5820	5820	5820	5820	0
240	20240719	164400	860902740	5820	5820	5820	5820	0
241	20240719	164300	860902740	5820	5820	5820	5820	0
242	20240719	164200	860902740	5820	5820	5820	5820	4653
243	20240719	164100	860902740	5820	5820	5820	5820	0
244	20240719	164000	860902740	5820	5820	5820	5820	0
245	20240719	163900	860902740	5820	5820	5820	5820	0
246	20240719	163800	860902740	5820	5820	5820	5820	0
247	20240719	163700	860902740	5820	5820	5820	5820	0
248	20240719	163600	860902740	5820	5820	5820	5820	0
249	20240719	163500	860902740	5820	5820	5820	5820	0
250	20240719	163400	860902740	5820	5820	5820	5820	0
251	20240719	163300	860902740	5820	5820	5820	5820	0
252	20240719	163200	860902740	5820	5820	5820	5820	0
253	20240719	163100	860902740	5820	5820	5820	5820	0
254	20240719	163000	860902740	5820	5820	5820	5820	0
255	20240719	162900	860902740	5820	5820	5820	5820	0
256	20240719	162800	860902740	5820	5820	5820	5820	0
257	20240719	162700	860902740	5820	5820	5820	5820	0
258	20240719	162600	860902740	5820	5820	5820	5820	0
259	20240719	162500	860902740	5820	5820	5820	5820	0
260	20240719	162400	860902740	5820	5820	5820	5820	0
261	20240719	162300	860902740	5820	5820	5820	5820	0
262	20240719	162200	860902740	5820	5820	5820	5820	0
263	20240719	162100	860902740	5820	5820	5820	5820	0
264	20240719	162000	860902740	5820	5820	5820	5820	0
265	20240719	161900	860902740	5820	5820	5820	5820	0
266	20240719	161800	860902740	5820	5820	5820	5820	0
267	20240719	161700	860902740	5820	5820	5820	5820	0
268	20240719	161600	860902740	5820	5820	5820	5820	0
269	20240719	161500	860902740	5820	5820	5820	5820	0
270	20240719	161400	860902740	5820	5820	5820	5820	0
271	20240719	161300	860902740	5820	5820	5820	5820	0
272	20240719	161200	860902740	5820	5820	5820	5820	4653
273	20240719	161100	860902740	5820	5820	5820	5820	0
274	20240719	161000	860902740	5820	5820	5820	5820	0
275	20240719	160900	860902740	5820	5820	5820	5820	0
276	20240719	160800	860902740	5820	5820	5820	5820	0
277	20240719	160700	860902740	5820	5820	5820	5820	0
278	20240719	160600	860902740	5820	5820	5820	5820	0
279	20240719	160500	860902740	5820	5820	5820	5820	0
280	20240719	160400	860902740	5820	5820	5820	5820	0
281	20240719	160300	860902740	5820	5820	5820	5820	0
282	20240719	160200	860902740	5820	5820	5820	5820	0
283	20240719	160100	860902740	5820	5820	5820	5820	0
284	20240719	160000	860902740	5820	5820	5820	5820	0
285	20240719	155900	860902740	5820	5820	5820	5820	0
286	20240719	155800	860902740	5820	5820	5820	5820	0
287	20240719	155700	860902740	5820	5820	5820	5820	0
288	20240719	155600	860902740	5820	5820	5820	5820	0
289	20240719	155500	860902740	5820	5820	5820	5820	0
290	20240719	155400	860902740	5820	5820	5820	5820	0
291	20240719	155300	860902740	5820	5820	5820	5820	0
292	20240719	155200	860902740	5820	5820	5820	5820	0
293	20240719	155100	860902740	5820	5820	5820	5820	0
294	20240719	155000	860902740	5820	5820	5820	5820	0
295	20240719	154900	860902740	5820	5820	5820	5820	0
296	20240719	154800	860902740	5820	5820	5820	5820	0
297	20240719	154700	860902740	5820	5820	5820	5820	0
298	20240719	154600	860902740	5820	5820	5820	5820	0
299	20240719	154500	860902740	5820	5820	5820	5820	0
300	20240719	154400	860902740	5820	5820	5820	5820	0
301	20240719	154300	860902740	5820	5820	5820	5820	0
302	20240719	154200	860902740	5820	5820	5820	5820	4653
303	20240719	154100	860902740	5820	5820	5820	5820	0
304	20240719	154000	860902740	5820	5820	5820	5820	0
305	20240719	153900	860902740	5820	5820	5820	5820	0
306	20240719	153800	860902740	5820	5820	5820	5820	0
307	20240719	153700	860902740	5820	5820	5820	5820	0
308	20240719	153600	860902740	5820	5820	5820	5820	0
309	20240719	153500	860902740	5820	5820	5820	5820	0
310	20240719	153400	860902740	5820	5820	5820	5820	0
311	20240719	153300	860902740	5820	5820	5820	5820	0
312	20240719	153200	860902740	5820	5820	5820	5820	0
313	20240719	153100	860902740	5820	5820	5820	5820	0
314	20240719	153000	860902740	5820	5820	5820	5820	4653
315	20240719	152900	833822280	5790	5790	5790	5790	0
316	20240719	152800	833822280	5790	5790	5790	5790	0
317	20240719	152700	833822280	5790	5790	5790	5790	0
318	20240719	152600	833822280	5790	5790	5790	5790	0
319	20240719	152500	833822280	5790	5790	5790	5790	0
320	20240719	152400	833822280	5790	5790	5790	5790	0
321	20240719	152300	833822280	5790	5790	5790	5790	0
322	20240719	152200	833822280	5790	5790	5790	5790	0
323	20240719	152100	833822280	5790	5790	5790	5790	0
324	20240719	152000	833822280	5790	5790	5790	5790	0
325	20240719	151900	833822280	5790	5790	5790	5790	93
326	20240719	151800	833283810	5800	5800	5800	5800	9873
327	20240719	151700	776020410	5800	5810	5810	5800	912
328	20240719	151600	770722280	5820	5820	5820	5820	1003
329	20240719	151500	764884820	5820	5820	5820	5820	500
330	20240719	151400	761974820	5820	5830	5830	5820	3
331	20240719	151300	761957340	5820	5820	5820	5820	0
332	20240719	151200	761957340	5820	5820	5830	5820	1287
333	20240719	151100	754466980	5820	5830	5830	5820	480
334	20240719	151000	751670030	5830	5820	5830	5820	191
335	20240719	150900	750557600	5820	5830	5830	5820	702
336	20240719	150800	746468350	5830	5830	5830	5820	322
337	20240719	150700	744592100	5820	5830	5830	5820	201
338	20240719	150600	743420280	5820	5830	5830	5820	3
339	20240719	150500	743402800	5820	5820	5820	5820	33
340	20240719	150400	743210740	5820	5820	5820	5820	98
341	20240719	150300	742640380	5820	5820	5820	5820	202
342	20240719	150200	741464740	5820	5820	5820	5820	1
343	20240719	150100	741458920	5830	5810	5830	5810	420
344	20240719	150000	739010730	5820	5820	5820	5820	50
345	20240719	145900	738719730	5820	5820	5820	5820	101
346	20240719	145800	738131910	5820	5830	5830	5820	6
347	20240719	145700	738096970	5820	5830	5830	5820	2
348	20240719	145600	738085320	5820	5820	5820	5820	221
349	20240719	145500	736799100	5820	5790	5820	5790	1805
350	20240719	145400	726323290	5800	5800	5800	5800	2
351	20240719	145300	726311690	5800	5800	5800	5800	85
352	20240719	145200	725818690	5780	5780	5780	5780	20
353	20240719	145100	725703090	5800	5800	5800	5800	12
354	20240719	145000	725633490	5790	5790	5790	5790	1142
355	20240719	144900	719021310	5770	5770	5770	5770	80
356	20240719	144800	718559710	5770	5770	5770	5770	178
357	20240719	144700	717532650	5770	5770	5770	5770	262
358	20240719	144600	716020910	5770	5770	5770	5770	302
359	20240719	144500	714278370	5770	5770	5770	5770	0
360	20240719	144400	714278370	5770	5770	5770	5770	370
361	20240719	144300	712143470	5770	5770	5770	5770	3400
362	20240719	144200	692525470	5770	5790	5790	5770	2
363	20240719	144100	692513910	5790	5790	5790	5790	0
364	20240719	144000	692513910	5790	5790	5790	5770	1666
365	20240719	143900	682890700	5790	5790	5790	5790	133
366	20240719	143800	682120630	5790	5790	5790	5790	1241
367	20240719	143700	674935240	5790	5790	5790	5790	0
368	20240719	143600	674935240	5790	5790	5790	5790	0
369	20240719	143500	674935240	5790	5780	5790	5780	22
370	20240719	143400	674808060	5780	5780	5780	5780	166
371	20240719	143300	673848580	5790	5790	5790	5790	2
372	20240719	143200	673837000	5780	5790	5790	5780	766
373	20240719	143100	669408520	5790	5790	5790	5790	4
374	20240719	143000	669385360	5780	5780	5780	5780	2
375	20240719	142900	669373800	5770	5770	5770	5770	0
376	20240719	142800	669373800	5770	5780	5790	5770	10
377	20240719	142700	669316010	5780	5770	5780	5770	193
378	20240719	142600	668201300	5780	5780	5780	5780	1
379	20240719	142500	668195520	5790	5790	5790	5790	0
380	20240719	142400	668195520	5790	5790	5790	5790	0
381	20240719	142300	668195520	5790	5790	5790	5790	0
382	20240719	142200	668195520	5790	5790	5790	5790	0
383	20240719	142100	668195520	5790	5790	5790	5790	2
384	20240719	142000	668183940	5760	5760	5760	5760	0
385	20240719	141900	668183940	5760	5760	5760	5760	1
386	20240719	141800	668178180	5790	5790	5790	5790	100
387	20240719	141700	667599180	5790	5790	5790	5790	0
388	20240719	141600	667599180	5790	5750	5790	5750	16
389	20240719	141500	667506660	5780	5780	5780	5780	0
390	20240719	141400	667506660	5780	5780	5780	5780	507
391	20240719	141300	664576200	5780	5780	5780	5780	0
392	20240719	141200	664576200	5780	5780	5780	5780	0
393	20240719	141100	664576200	5780	5780	5780	5780	50
394	20240719	141000	664287200	5790	5790	5790	5790	1
395	20240719	140900	664281410	5780	5780	5780	5780	2
396	20240719	140800	664269850	5780	5780	5780	5780	2600
397	20240719	140700	649241850	5780	5750	5780	5750	3257
398	20240719	140600	630418100	5770	5770	5770	5770	0
399	20240719	140500	630418100	5770	5770	5770	5770	0
400	20240719	140400	630418100	5770	5750	5770	5750	1125
401	20240719	140300	623929350	5750	5750	5750	5750	0
402	20240719	140200	623929350	5750	5750	5750	5750	0
403	20240719	140100	623929350	5750	5750	5750	5750	1
404	20240719	140000	623923600	5770	5770	5770	5770	0
405	20240719	135900	623923600	5770	5750	5770	5750	373
406	20240719	135800	621774850	5750	5750	5750	5750	0
407	20240719	135700	621774850	5750	5750	5750	5750	159
408	20240719	135600	620860600	5760	5760	5760	5760	0
409	20240719	135500	620860600	5760	5760	5760	5760	89
410	20240719	135400	620347960	5750	5750	5750	5750	264
411	20240719	135300	618829960	5750	5750	5750	5750	0
412	20240719	135200	618829960	5750	5750	5750	5740	1507
413	20240719	135100	610165070	5750	5750	5750	5750	789
414	20240719	135000	605628320	5750	5750	5750	5750	0
415	20240719	134900	605628320	5750	5750	5750	5750	833
416	20240719	134800	600838570	5780	5780	5780	5780	1
417	20240719	134700	600832790	5760	5760	5760	5760	0
418	20240719	134600	600832790	5760	5760	5760	5760	0
419	20240719	134500	600832790	5760	5760	5760	5760	0
420	20240719	134400	600832790	5760	5770	5770	5760	1554
421	20240719	134300	591881690	5780	5780	5780	5780	0
422	20240719	134200	591881690	5780	5780	5780	5780	3
423	20240719	134100	591864350	5770	5770	5770	5770	38
424	20240719	134000	591645090	5780	5780	5780	5780	0
425	20240719	133900	591645090	5780	5780	5780	5780	0
426	20240719	133800	591645090	5780	5780	5780	5780	0
427	20240719	133700	591645090	5780	5780	5780	5780	0
428	20240719	133600	591645090	5780	5780	5780	5780	0
429	20240719	133500	591645090	5780	5780	5780	5780	0
430	20240719	133400	591645090	5780	5780	5780	5780	246
431	20240719	133300	590223210	5770	5770	5770	5770	0
432	20240719	133200	590223210	5770	5770	5770	5770	5
433	20240719	133100	590194360	5770	5770	5770	5770	2
434	20240719	133000	590182820	5750	5750	5770	5750	18
435	20240719	132900	590079300	5760	5760	5760	5760	0
436	20240719	132800	590079300	5760	5760	5760	5760	1
437	20240719	132700	590073540	5750	5750	5750	5750	0
438	20240719	132600	590073540	5750	5750	5750	5750	169
439	20240719	132500	589101790	5750	5750	5750	5750	1
440	20240719	132400	589096040	5750	5750	5750	5750	0
441	20240719	132300	589096040	5750	5750	5750	5750	20
442	20240719	132200	588981040	5740	5760	5760	5740	1900
443	20240719	132100	578052730	5760	5760	5760	5760	0
444	20240719	132000	578052730	5760	5770	5770	5760	736
445	20240719	131900	573813330	5760	5760	5760	5760	0
446	20240719	131800	573813330	5760	5760	5760	5760	17
447	20240719	131700	573715410	5780	5780	5780	5780	250
448	20240719	131600	572270410	5780	5780	5780	5780	0
449	20240719	131500	572270410	5780	5780	5780	5780	0
450	20240719	131400	572270410	5780	5780	5780	5780	0
451	20240719	131300	572270410	5780	5770	5780	5770	3
452	20240719	131200	572253090	5760	5760	5760	5760	1
453	20240719	131100	572247330	5770	5760	5770	5760	400
454	20240719	131000	569941330	5770	5770	5770	5770	0
455	20240719	130900	569941330	5770	5770	5770	5770	0
456	20240719	130800	569941330	5770	5770	5770	5770	51
457	20240719	130700	569647060	5760	5760	5760	5760	0
458	20240719	130600	569647060	5760	5760	5760	5760	273
459	20240719	130500	568074580	5770	5770	5770	5770	0
460	20240719	130400	568074580	5770	5770	5770	5770	49
461	20240719	130300	567791850	5770	5770	5770	5770	49
462	20240719	130200	567509120	5770	5770	5770	5770	17
463	20240719	130100	567411030	5770	5770	5770	5770	100
464	20240719	130000	566834030	5770	5770	5770	5770	0
465	20240719	125900	566834030	5770	5770	5770	5770	49
466	20240719	125800	566551300	5760	5760	5760	5760	0
467	20240719	125700	566551300	5760	5760	5770	5760	69
468	20240719	125600	566153850	5750	5750	5750	5750	0
469	20240719	125500	566153850	5750	5760	5760	5750	239
470	20240719	125400	564777600	5760	5760	5760	5760	200
471	20240719	125300	563625600	5760	5760	5760	5760	44
472	20240719	125200	563372160	5760	5760	5760	5760	4
473	20240719	125100	563349120	5750	5770	5770	5740	2856
474	20240719	125000	546908680	5770	5770	5770	5770	0
475	20240719	124900	546908680	5770	5770	5770	5770	17
476	20240719	124800	546810590	5790	5790	5790	5790	0
477	20240719	124700	546810590	5790	5790	5790	5790	2
478	20240719	124600	546799010	5760	5760	5760	5760	0
479	20240719	124500	546799010	5760	5760	5760	5760	224
480	20240719	124400	545508770	5760	5760	5780	5760	44
481	20240719	124300	545255150	5760	5760	5760	5760	199
482	20240719	124200	544108910	5760	5760	5760	5760	0
483	20240719	124100	544108910	5760	5760	5760	5760	0
484	20240719	124000	544108910	5760	5760	5760	5760	203
485	20240719	123900	542939630	5750	5750	5750	5750	671
486	20240719	123800	539081380	5770	5770	5770	5770	20
487	20240719	123700	538965980	5770	5770	5770	5770	3
488	20240719	123600	538948670	5790	5790	5790	5790	0
489	20240719	123500	538948670	5790	5750	5790	5750	36
490	20240719	123400	538740900	5750	5760	5760	5750	486
491	20240719	123300	535942540	5760	5780	5780	5760	206
492	20240719	123200	534754940	5780	5780	5780	5780	0
493	20240719	123100	534754940	5780	5780	5780	5780	0
494	20240719	123000	534754940	5780	5770	5780	5760	731
495	20240719	122900	530537810	5780	5780	5780	5780	1
496	20240719	122800	530532030	5780	5780	5780	5780	0
497	20240719	122700	530532030	5780	5780	5780	5780	128
498	20240719	122600	529792190	5800	5800	5800	5800	0
499	20240719	122500	529792190	5800	5800	5800	5800	0
500	20240719	122400	529792190	5800	5800	5800	5800	0
501	20240719	122300	529792190	5800	5800	5800	5800	0
502	20240719	122200	529792190	5800	5800	5800	5800	0
503	20240719	122100	529792190	5800	5800	5800	5800	0
504	20240719	122000	529792190	5800	5800	5800	5800	0
505	20240719	121900	529792190	5800	5800	5800	5800	0
506	20240719	121800	529792190	5800	5800	5800	5800	0
507	20240719	121700	529792190	5800	5800	5800	5800	0
508	20240719	121600	529792190	5800	5800	5800	5800	0
509	20240719	121500	529792190	5800	5800	5800	5800	0
510	20240719	121400	529792190	5800	5800	5800	5800	0
511	20240719	121300	529792190	5800	5800	5800	5800	0
512	20240719	121200	529792190	5800	5800	5800	5800	5
513	20240719	121100	529763190	5800	5800	5800	5800	200
514	20240719	121000	528603190	5800	5800	5800	5800	1
515	20240719	120900	528597390	5770	5770	5770	5770	49
516	20240719	120800	528314660	5800	5800	5800	5800	0
517	20240719	120700	528314660	5800	5800	5800	5800	0
518	20240719	120600	528314660	5800	5800	5800	5800	0
519	20240719	120500	528314660	5800	5800	5800	5800	0
520	20240719	120400	528314660	5800	5780	5800	5780	3139
521	20240719	120300	510108480	5780	5750	5780	5750	533
522	20240719	120200	507028160	5780	5780	5780	5780	0
523	20240719	120100	507028160	5780	5760	5780	5760	773
524	20240719	120000	502575340	5760	5780	5780	5760	1384
525	20240719	115900	494602470	5760	5760	5760	5760	0
526	20240719	115800	494602470	5760	5770	5770	5760	5042
527	20240719	115700	465560320	5770	5770	5770	5770	0
528	20240719	115600	465560320	5770	5770	5770	5770	1
529	20240719	115500	465554550	5770	5770	5770	5770	0
530	20240719	115400	465554550	5770	5770	5770	5770	1
531	20240719	115300	465548780	5780	5780	5780	5780	1
532	20240719	115200	465543000	5770	5760	5770	5760	767
533	20240719	115100	461125070	5770	5760	5770	5760	146
534	20240719	115000	460282670	5770	5770	5770	5770	234
535	20240719	114900	458932490	5770	5770	5770	5770	242
536	20240719	114800	457536150	5780	5780	5780	5780	1
537	20240719	114700	457530370	5780	5770	5780	5770	5
538	20240719	114600	457501500	5780	5780	5780	5780	5
539	20240719	114500	457472600	5780	5770	5780	5770	6
540	20240719	114400	457437930	5770	5770	5770	5770	0
541	20240719	114300	457437930	5770	5770	5770	5770	1
542	20240719	114200	457432160	5760	5760	5760	5760	0
543	20240719	114100	457432160	5760	5770	5770	5760	75
544	20240719	114000	456999570	5770	5770	5770	5770	0
545	20240719	113900	456999570	5770	5770	5770	5770	14
546	20240719	113800	456918790	5770	5770	5770	5770	0
547	20240719	113700	456918790	5770	5770	5770	5770	1
548	20240719	113600	456913020	5770	5780	5780	5770	2
549	20240719	113500	456901470	5770	5770	5770	5770	10
550	20240719	113400	456843770	5770	5770	5770	5770	1
551	20240719	113300	456838000	5760	5760	5760	5760	151
552	20240719	113200	455968240	5760	5770	5770	5760	1207
553	20240719	113100	449009480	5770	5780	5780	5770	47
554	20240719	113000	448738280	5770	5770	5770	5770	880
555	20240719	112900	443660680	5780	5780	5780	5780	214
556	20240719	112800	442423760	5780	5780	5780	5780	4
557	20240719	112700	442400640	5780	5770	5780	5770	170
558	20240719	112600	441419720	5770	5780	5780	5770	6
559	20240719	112500	441385090	5770	5770	5770	5770	3
560	20240719	112400	441367780	5770	5770	5770	5770	10
561	20240719	112300	441310080	5800	5800	5800	5800	0
562	20240719	112200	441310080	5800	5800	5800	5800	0
563	20240719	112100	441310080	5800	5780	5800	5780	858
564	20240719	112000	436349290	5780	5790	5790	5770	567
565	20240719	111900	433070500	5790	5790	5790	5790	4
566	20240719	111800	433047340	5790	5790	5790	5790	2
567	20240719	111700	433035760	5800	5790	5800	5790	12
568	20240719	111600	432966180	5790	5790	5790	5790	13
569	20240719	111500	432890910	5800	5800	5800	5800	80
570	20240719	111400	432426910	5800	5800	5800	5800	3
571	20240719	111300	432409510	5800	5800	5800	5800	4
572	20240719	111200	432386310	5800	5800	5800	5800	3
573	20240719	111100	432368910	5800	5800	5800	5800	105
574	20240719	111000	431759910	5800	5800	5800	5800	3
575	20240719	110900	431742510	5800	5790	5800	5790	4
576	20240719	110800	431719330	5790	5790	5790	5790	4
577	20240719	110700	431696170	5830	5810	5830	5810	1332
578	20240719	110600	423942030	5810	5810	5810	5810	0
579	20240719	110500	423942030	5810	5810	5810	5810	0
580	20240719	110400	423942030	5810	5800	5810	5800	16
581	20240719	110300	423849220	5790	5790	5790	5790	3
582	20240719	110200	423831850	5790	5790	5790	5790	33
583	20240719	110100	423640780	5790	5800	5800	5790	267
584	20240719	110000	422092280	5800	5800	5800	5800	8
585	20240719	105900	422045880	5800	5800	5800	5800	0
586	20240719	105800	422045880	5800	5800	5800	5800	0
587	20240719	105700	422045880	5800	5800	5800	5800	2
588	20240719	105600	422034280	5790	5780	5790	5780	254
589	20240719	105500	420566050	5760	5760	5760	5760	0
590	20240719	105400	420566050	5760	5760	5760	5760	2
591	20240719	105300	420554530	5760	5760	5760	5760	0
592	20240719	105200	420554530	5760	5760	5770	5760	718
593	20240719	105100	416418330	5760	5770	5770	5760	510
594	20240719	105000	413476330	5770	5770	5770	5770	0
595	20240719	104900	413476330	5770	5770	5770	5770	0
596	20240719	104800	413476330	5770	5770	5770	5770	29
597	20240719	104700	413309000	5770	5770	5770	5770	150
598	20240719	104600	412443500	5770	5770	5770	5770	287
599	20240719	104500	410787510	5780	5780	5780	5780	110
600	20240719	104400	410151710	5770	5770	5770	5770	1165
601	20240719	104300	403429660	5780	5780	5780	5770	727
602	20240719	104200	399227640	5780	5780	5780	5780	0
603	20240719	104100	399227640	5780	5780	5780	5780	2
604	20240719	104000	399216080	5780	5780	5780	5780	155
605	20240719	103900	398320180	5780	5780	5780	5780	310
606	20240719	103800	396528380	5780	5780	5780	5780	18
607	20240719	103700	396424340	5780	5780	5780	5780	0
608	20240719	103600	396424340	5780	5780	5780	5780	178
609	20240719	103500	395395500	5780	5780	5780	5780	1
610	20240719	103400	395389720	5780	5780	5780	5770	337
611	20240719	103300	393444870	5770	5780	5780	5770	20
612	20240719	103200	393329370	5760	5770	5770	5760	707
613	20240719	103100	389253860	5780	5780	5780	5780	110
614	20240719	103000	388618060	5780	5790	5790	5780	997
615	20240719	102900	382855300	5800	5800	5800	5800	0
616	20240719	102800	382855300	5800	5790	5800	5790	421
617	20240719	102700	380413540	5780	5780	5780	5780	50
618	20240719	102600	380124540	5790	5790	5790	5790	1
619	20240719	102500	380118750	5760	5790	5790	5760	1020
620	20240719	102400	374229170	5790	5780	5790	5780	180
621	20240719	102300	373187550	5780	5770	5780	5770	2
622	20240719	102200	373176000	5770	5770	5770	5770	70
623	20240719	102100	372772100	5770	5770	5770	5770	89
624	20240719	102000	372258570	5770	5780	5780	5770	521
625	20240719	101900	369252390	5770	5770	5770	5770	0
626	20240719	101800	369252390	5770	5780	5780	5770	233
627	20240719	101700	367907970	5780	5780	5780	5780	99
628	20240719	101600	367335750	5780	5760	5780	5760	13
629	20240719	101500	367260820	5760	5760	5760	5760	167
630	20240719	101400	366298900	5760	5780	5800	5760	1639
631	20240719	101300	356844740	5790	5790	5790	5790	1
632	20240719	101200	356838950	5800	5800	5800	5800	0
633	20240719	101100	356838950	5800	5800	5800	5800	0
634	20240719	101000	356838950	5800	5800	5800	5780	415
635	20240719	100900	354439140	5790	5790	5790	5790	50
636	20240719	100800	354149640	5790	5790	5790	5790	8
637	20240719	100700	354103320	5800	5800	5800	5800	0
638	20240719	100600	354103320	5800	5790	5800	5790	31
639	20240719	100500	353923820	5790	5790	5790	5790	201
640	20240719	100400	352760030	5790	5800	5800	5790	1207
641	20240719	100300	345771480	5790	5820	5820	5790	1147
642	20240719	100200	339129250	5830	5830	5830	5830	2
643	20240719	100100	339117590	5830	5800	5830	5800	499
644	20240719	100000	336223360	5790	5790	5790	5790	1
645	20240719	095900	336217570	5830	5830	5830	5830	2
646	20240719	095800	336205910	5830	5830	5830	5830	1
647	20240719	095700	336200080	5840	5800	5840	5790	1108
648	20240719	095600	329764990	5800	5840	5840	5750	11021
649	20240719	095500	265938340	5870	5870	5870	5870	38
650	20240719	095400	265715280	5870	5840	5870	5840	183
651	20240719	095300	264645900	5870	5870	5870	5840	31
652	20240719	095200	264464500	5840	5870	5870	5840	953
653	20240719	095100	258897700	5870	5870	5870	5870	21
654	20240719	095000	258774430	5870	5870	5870	5870	9
655	20240719	094900	258721600	5870	5870	5870	5860	62
656	20240719	094800	258357710	5870	5870	5870	5850	26
657	20240719	094700	258205430	5870	5870	5870	5870	30
658	20240719	094600	258029330	5870	5840	5870	5840	395
659	20240719	094500	255719090	5840	5880	5880	5840	3336
660	20240719	094400	236174250	5880	5880	5880	5880	34
661	20240719	094300	235974330	5870	5880	5890	5870	1073
662	20240719	094200	229665780	5880	5890	5890	5880	46
663	20240719	094100	229395270	5890	5880	5890	5880	72
664	20240719	094000	228971200	5890	5890	5890	5880	194
665	20240719	093900	227829600	5890	5890	5890	5890	113
666	20240719	093800	227164030	5880	5860	5880	5860	361
667	20240719	093700	225041690	5880	5870	5880	5860	1012
668	20240719	093600	219110650	5880	5850	5880	5850	260
669	20240719	093500	217586860	5880	5880	5880	5850	428
670	20240719	093400	215081170	5880	5880	5880	5880	1
671	20240719	093300	215075290	5880	5880	5880	5880	10
672	20240719	093200	215016490	5870	5860	5870	5860	427
673	20240719	093100	212512500	5860	5850	5860	5840	1437
674	20240719	093000	204110000	5870	5850	5870	5850	153
675	20240719	092900	203214890	5850	5850	5870	5850	432
676	20240719	092800	200687660	5870	5870	5870	5870	0
677	20240719	092700	200687660	5870	5870	5870	5870	52
678	20240719	092600	200382420	5880	5880	5880	5880	299
679	20240719	092500	198624300	5880	5870	5880	5870	395
680	20240719	092400	196305390	5850	5850	5850	5850	1
681	20240719	092300	196299540	5870	5870	5870	5870	0
682	20240719	092200	196299540	5870	5850	5870	5850	539
683	20240719	092100	193141610	5840	5850	5850	5840	251
684	20240719	092000	191675580	5840	5830	5840	5830	472
685	20240719	091900	188922200	5850	5830	5850	5830	8983
686	20240719	091800	136551250	5830	5830	5830	5830	73
687	20240719	091700	136125660	5850	5840	5850	5840	709
688	20240719	091600	131985090	5850	5840	5860	5840	237
689	20240719	091500	130598070	5840	5850	5850	5840	1668
690	20240719	091400	120856140	5850	5850	5870	5850	222
691	20240719	091300	119557400	5840	5840	5870	5840	177
692	20240719	091200	118522660	5840	5870	5870	5840	490
693	20240719	091100	115652540	5830	5840	5870	5830	2221
694	20240719	091000	102703890	5870	5830	5870	5830	774
695	20240719	090900	98190530	5870	5870	5870	5830	728
696	20240719	090800	93940020	5870	5850	5870	5830	1550
697	20240719	090700	84897570	5870	5870	5870	5870	11
698	20240719	090600	84833000	5870	5850	5870	5830	2309
699	20240719	090500	71347190	5840	5850	5850	5840	410
700	20240719	090400	68950790	5850	5890	5890	5840	1537
701	20240719	090300	59953600	5860	5890	5890	5860	905
702	20240719	090200	54645620	5860	5870	5890	5860	2331
703	20240719	090100	40954170	5840	5860	5880	5830	2384
704	20240719	090000	27017880	5880	5820	5880	5820	4628