KissMeData/311390/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	210100	655219635	5360	5360	5360	5360	663
3	20240719	210000	655219635	5360	5360	5360	5360	0
4	20240719	205900	655219635	5360	5360	5360	5360	0
5	20240719	205800	655219635	5360	5360	5360	5360	0
6	20240719	205700	655219635	5360	5360	5360	5360	0
7	20240719	205600	655219635	5360	5360	5360	5360	0
8	20240719	205500	655219635	5360	5360	5360	5360	0
9	20240719	205400	655219635	5360	5360	5360	5360	0
10	20240719	205300	655219635	5360	5360	5360	5360	0
11	20240719	205200	655219635	5360	5360	5360	5360	0
12	20240719	205100	655219635	5360	5360	5360	5360	0
13	20240719	205000	655219635	5360	5360	5360	5360	0
14	20240719	204900	655219635	5360	5360	5360	5360	0
15	20240719	204800	655219635	5360	5360	5360	5360	0
16	20240719	204700	655219635	5360	5360	5360	5360	0
17	20240719	204600	655219635	5360	5360	5360	5360	0
18	20240719	204500	655219635	5360	5360	5360	5360	0
19	20240719	204400	655219635	5360	5360	5360	5360	0
20	20240719	204300	655219635	5360	5360	5360	5360	0
21	20240719	204200	655219635	5360	5360	5360	5360	0
22	20240719	204100	655219635	5360	5360	5360	5360	0
23	20240719	204000	655219635	5360	5360	5360	5360	0
24	20240719	203900	655219635	5360	5360	5360	5360	0
25	20240719	203800	655219635	5360	5360	5360	5360	0
26	20240719	203700	655219635	5360	5360	5360	5360	0
27	20240719	203600	655219635	5360	5360	5360	5360	0
28	20240719	203500	655219635	5360	5360	5360	5360	0
29	20240719	203400	655219635	5360	5360	5360	5360	0
30	20240719	203300	655219635	5360	5360	5360	5360	0
31	20240719	203200	655219635	5360	5360	5360	5360	0
32	20240719	203100	655219635	5360	5360	5360	5360	663
33	20240719	203000	655219635	5360	5360	5360	5360	0
34	20240719	202900	655219635	5360	5360	5360	5360	0
35	20240719	202800	655219635	5360	5360	5360	5360	0
36	20240719	202700	655219635	5360	5360	5360	5360	0
37	20240719	202600	655219635	5360	5360	5360	5360	0
38	20240719	202500	655219635	5360	5360	5360	5360	0
39	20240719	202400	655219635	5360	5360	5360	5360	0
40	20240719	202300	655219635	5360	5360	5360	5360	0
41	20240719	202200	655219635	5360	5360	5360	5360	0
42	20240719	202100	655219635	5360	5360	5360	5360	0
43	20240719	202000	655219635	5360	5360	5360	5360	0
44	20240719	201900	655219635	5360	5360	5360	5360	0
45	20240719	201800	655219635	5360	5360	5360	5360	0
46	20240719	201700	655219635	5360	5360	5360	5360	0
47	20240719	201600	655219635	5360	5360	5360	5360	0
48	20240719	201500	655219635	5360	5360	5360	5360	0
49	20240719	201400	655219635	5360	5360	5360	5360	0
50	20240719	201300	655219635	5360	5360	5360	5360	0
51	20240719	201200	655219635	5360	5360	5360	5360	0
52	20240719	201100	655219635	5360	5360	5360	5360	0
53	20240719	201000	655219635	5360	5360	5360	5360	0
54	20240719	200900	655219635	5360	5360	5360	5360	0
55	20240719	200800	655219635	5360	5360	5360	5360	0
56	20240719	200700	655219635	5360	5360	5360	5360	0
57	20240719	200600	655219635	5360	5360	5360	5360	0
58	20240719	200500	655219635	5360	5360	5360	5360	0
59	20240719	200400	655219635	5360	5360	5360	5360	0
60	20240719	200300	655219635	5360	5360	5360	5360	0
61	20240719	200200	655219635	5360	5360	5360	5360	0
62	20240719	200100	655219635	5360	5360	5360	5360	663
63	20240719	200000	655219635	5360	5360	5360	5360	0
64	20240719	195900	655219635	5360	5360	5360	5360	0
65	20240719	195800	655219635	5360	5360	5360	5360	0
66	20240719	195700	655219635	5360	5360	5360	5360	0
67	20240719	195600	655219635	5360	5360	5360	5360	0
68	20240719	195500	655219635	5360	5360	5360	5360	0
69	20240719	195400	655219635	5360	5360	5360	5360	0
70	20240719	195300	655219635	5360	5360	5360	5360	0
71	20240719	195200	655219635	5360	5360	5360	5360	0
72	20240719	195100	655219635	5360	5360	5360	5360	0
73	20240719	195000	655219635	5360	5360	5360	5360	0
74	20240719	194900	655219635	5360	5360	5360	5360	0
75	20240719	194800	655219635	5360	5360	5360	5360	0
76	20240719	194700	655219635	5360	5360	5360	5360	0
77	20240719	194600	655219635	5360	5360	5360	5360	0
78	20240719	194500	655219635	5360	5360	5360	5360	0
79	20240719	194400	655219635	5360	5360	5360	5360	0
80	20240719	194300	655219635	5360	5360	5360	5360	0
81	20240719	194200	655219635	5360	5360	5360	5360	0
82	20240719	194100	655219635	5360	5360	5360	5360	0
83	20240719	194000	655219635	5360	5360	5360	5360	0
84	20240719	193900	655219635	5360	5360	5360	5360	0
85	20240719	193800	655219635	5360	5360	5360	5360	0
86	20240719	193700	655219635	5360	5360	5360	5360	0
87	20240719	193600	655219635	5360	5360	5360	5360	0
88	20240719	193500	655219635	5360	5360	5360	5360	0
89	20240719	193400	655219635	5360	5360	5360	5360	0
90	20240719	193300	655219635	5360	5360	5360	5360	0
91	20240719	193200	655219635	5360	5360	5360	5360	0
92	20240719	193100	655219635	5360	5360	5360	5360	663
93	20240719	193000	655219635	5360	5360	5360	5360	0
94	20240719	192900	655219635	5360	5360	5360	5360	0
95	20240719	192800	655219635	5360	5360	5360	5360	0
96	20240719	192700	655219635	5360	5360	5360	5360	0
97	20240719	192600	655219635	5360	5360	5360	5360	0
98	20240719	192500	655219635	5360	5360	5360	5360	0
99	20240719	192400	655219635	5360	5360	5360	5360	0
100	20240719	192300	655219635	5360	5360	5360	5360	0
101	20240719	192200	655219635	5360	5360	5360	5360	0
102	20240719	192100	655219635	5360	5360	5360	5360	0
103	20240719	192000	655219635	5360	5360	5360	5360	0
104	20240719	191900	655219635	5360	5360	5360	5360	0
105	20240719	191800	655219635	5360	5360	5360	5360	0
106	20240719	191700	655219635	5360	5360	5360	5360	0
107	20240719	191600	655219635	5360	5360	5360	5360	0
108	20240719	191500	655219635	5360	5360	5360	5360	0
109	20240719	191400	655219635	5360	5360	5360	5360	0
110	20240719	191300	655219635	5360	5360	5360	5360	0
111	20240719	191200	655219635	5360	5360	5360	5360	0
112	20240719	191100	655219635	5360	5360	5360	5360	0
113	20240719	191000	655219635	5360	5360	5360	5360	0
114	20240719	190900	655219635	5360	5360	5360	5360	0
115	20240719	190800	655219635	5360	5360	5360	5360	0
116	20240719	190700	655219635	5360	5360	5360	5360	0
117	20240719	190600	655219635	5360	5360	5360	5360	0
118	20240719	190500	655219635	5360	5360	5360	5360	0
119	20240719	190400	655219635	5360	5360	5360	5360	0
120	20240719	190300	655219635	5360	5360	5360	5360	0
121	20240719	190200	655219635	5360	5360	5360	5360	0
122	20240719	190100	655219635	5360	5360	5360	5360	663
123	20240719	190000	655219635	5360	5360	5360	5360	0
124	20240719	185900	655219635	5360	5360	5360	5360	0
125	20240719	185800	655219635	5360	5360	5360	5360	0
126	20240719	185700	655219635	5360	5360	5360	5360	0
127	20240719	185600	655219635	5360	5360	5360	5360	0
128	20240719	185500	655219635	5360	5360	5360	5360	0
129	20240719	185400	655219635	5360	5360	5360	5360	0
130	20240719	185300	655219635	5360	5360	5360	5360	0
131	20240719	185200	655219635	5360	5360	5360	5360	0
132	20240719	185100	655219635	5360	5360	5360	5360	0
133	20240719	185000	655219635	5360	5360	5360	5360	0
134	20240719	184900	655219635	5360	5360	5360	5360	0
135	20240719	184800	655219635	5360	5360	5360	5360	0
136	20240719	184700	655219635	5360	5360	5360	5360	0
137	20240719	184600	655219635	5360	5360	5360	5360	0
138	20240719	184500	655219635	5360	5360	5360	5360	0
139	20240719	184400	655219635	5360	5360	5360	5360	0
140	20240719	184300	655219635	5360	5360	5360	5360	0
141	20240719	184200	655219635	5360	5360	5360	5360	0
142	20240719	184100	655219635	5360	5360	5360	5360	0
143	20240719	184000	655219635	5360	5360	5360	5360	0
144	20240719	183900	655219635	5360	5360	5360	5360	0
145	20240719	183800	655219635	5360	5360	5360	5360	0
146	20240719	183700	655219635	5360	5360	5360	5360	0
147	20240719	183600	655219635	5360	5360	5360	5360	0
148	20240719	183500	655219635	5360	5360	5360	5360	0
149	20240719	183400	655219635	5360	5360	5360	5360	0
150	20240719	183300	655219635	5360	5360	5360	5360	0
151	20240719	183200	655219635	5360	5360	5360	5360	0
152	20240719	183100	655219635	5360	5360	5360	5360	663
153	20240719	183000	655219635	5360	5360	5360	5360	0
154	20240719	182900	655219635	5360	5360	5360	5360	0
155	20240719	182800	655219635	5360	5360	5360	5360	0
156	20240719	182700	655219635	5360	5360	5360	5360	0
157	20240719	182600	655219635	5360	5360	5360	5360	0
158	20240719	182500	655219635	5360	5360	5360	5360	0
159	20240719	182400	655219635	5360	5360	5360	5360	0
160	20240719	182300	655219635	5360	5360	5360	5360	0
161	20240719	182200	655219635	5360	5360	5360	5360	0
162	20240719	182100	655219635	5360	5360	5360	5360	0
163	20240719	182000	655219635	5360	5360	5360	5360	0
164	20240719	181900	655219635	5360	5360	5360	5360	0
165	20240719	181800	655219635	5360	5360	5360	5360	0
166	20240719	181700	655219635	5360	5360	5360	5360	0
167	20240719	181600	655219635	5360	5360	5360	5360	0
168	20240719	181500	655219635	5360	5360	5360	5360	0
169	20240719	181400	655219635	5360	5360	5360	5360	0
170	20240719	181300	655219635	5360	5360	5360	5360	0
171	20240719	181200	655219635	5360	5360	5360	5360	0
172	20240719	181100	655219635	5360	5360	5360	5360	0
173	20240719	181000	655219635	5360	5360	5360	5360	0
174	20240719	180900	655219635	5360	5360	5360	5360	0
175	20240719	180800	655219635	5360	5360	5360	5360	0
176	20240719	180700	655219635	5360	5360	5360	5360	0
177	20240719	180600	655219635	5360	5360	5360	5360	0
178	20240719	180500	655219635	5360	5360	5360	5360	0
179	20240719	180400	655219635	5360	5360	5360	5360	0
180	20240719	180300	655219635	5360	5360	5360	5360	0
181	20240719	180200	655219635	5360	5360	5360	5360	0
182	20240719	180100	655219635	5360	5360	5360	5360	663
183	20240719	180000	655219635	5360	5360	5360	5360	0
184	20240719	175900	655219635	5360	5360	5360	5360	0
185	20240719	175800	655219635	5360	5360	5360	5360	0
186	20240719	175700	655219635	5360	5360	5360	5360	0
187	20240719	175600	655219635	5360	5360	5360	5360	0
188	20240719	175500	655219635	5360	5360	5360	5360	0
189	20240719	175400	655219635	5360	5360	5360	5360	0
190	20240719	175300	655219635	5360	5360	5360	5360	0
191	20240719	175200	655219635	5360	5360	5360	5360	0
192	20240719	175100	655219635	5360	5360	5360	5360	0
193	20240719	175000	655219635	5360	5360	5360	5360	0
194	20240719	174900	655219635	5360	5360	5360	5360	0
195	20240719	174800	655219635	5360	5360	5360	5360	0
196	20240719	174700	655219635	5360	5360	5360	5360	0
197	20240719	174600	655219635	5360	5360	5360	5360	0
198	20240719	174500	655219635	5360	5360	5360	5360	0
199	20240719	174400	655219635	5360	5360	5360	5360	0
200	20240719	174300	655219635	5360	5360	5360	5360	0
201	20240719	174200	655219635	5360	5360	5360	5360	0
202	20240719	174100	655219635	5360	5360	5360	5360	0
203	20240719	174000	655219635	5360	5360	5360	5360	0
204	20240719	173900	655219635	5360	5360	5360	5360	0
205	20240719	173800	655219635	5360	5360	5360	5360	0
206	20240719	173700	655219635	5360	5360	5360	5360	0
207	20240719	173600	655219635	5360	5360	5360	5360	0
208	20240719	173500	655219635	5360	5360	5360	5360	0
209	20240719	173400	655219635	5360	5360	5360	5360	0
210	20240719	173300	655219635	5360	5360	5360	5360	0
211	20240719	173200	655219635	5360	5360	5360	5360	0
212	20240719	173100	655219635	5360	5360	5360	5360	663
213	20240719	173000	655219635	5360	5360	5360	5360	0
214	20240719	172900	655219635	5360	5360	5360	5360	0
215	20240719	172800	655219635	5360	5360	5360	5360	0
216	20240719	172700	655219635	5360	5360	5360	5360	0
217	20240719	172600	655219635	5360	5360	5360	5360	0
218	20240719	172500	655219635	5360	5360	5360	5360	0
219	20240719	172400	655219635	5360	5360	5360	5360	0
220	20240719	172300	655219635	5360	5360	5360	5360	0
221	20240719	172200	655219635	5360	5360	5360	5360	0
222	20240719	172100	655219635	5360	5360	5360	5360	0
223	20240719	172000	655219635	5360	5360	5360	5360	0
224	20240719	171900	655219635	5360	5360	5360	5360	0
225	20240719	171800	655219635	5360	5360	5360	5360	0
226	20240719	171700	655219635	5360	5360	5360	5360	0
227	20240719	171600	655219635	5360	5360	5360	5360	0
228	20240719	171500	655219635	5360	5360	5360	5360	0
229	20240719	171400	655219635	5360	5360	5360	5360	0
230	20240719	171300	655219635	5360	5360	5360	5360	0
231	20240719	171200	655219635	5360	5360	5360	5360	0
232	20240719	171100	655219635	5360	5360	5360	5360	0
233	20240719	171000	655219635	5360	5360	5360	5360	0
234	20240719	170900	655219635	5360	5360	5360	5360	0
235	20240719	170800	655219635	5360	5360	5360	5360	0
236	20240719	170700	655219635	5360	5360	5360	5360	0
237	20240719	170600	655219635	5360	5360	5360	5360	0
238	20240719	170500	655219635	5360	5360	5360	5360	0
239	20240719	170400	655219635	5360	5360	5360	5360	0
240	20240719	170300	655219635	5360	5360	5360	5360	0
241	20240719	170200	655219635	5360	5360	5360	5360	0
242	20240719	170100	655219635	5360	5360	5360	5360	663
243	20240719	170000	655219635	5360	5360	5360	5360	0
244	20240719	165900	655219635	5360	5360	5360	5360	0
245	20240719	165800	655219635	5360	5360	5360	5360	0
246	20240719	165700	655219635	5360	5360	5360	5360	0
247	20240719	165600	655219635	5360	5360	5360	5360	0
248	20240719	165500	655219635	5360	5360	5360	5360	0
249	20240719	165400	655219635	5360	5360	5360	5360	0
250	20240719	165300	655219635	5360	5360	5360	5360	0
251	20240719	165200	655219635	5360	5360	5360	5360	0
252	20240719	165100	655219635	5360	5360	5360	5360	0
253	20240719	165000	655219635	5360	5360	5360	5360	0
254	20240719	164900	655219635	5360	5360	5360	5360	0
255	20240719	164800	655219635	5360	5360	5360	5360	0
256	20240719	164700	655219635	5360	5360	5360	5360	0
257	20240719	164600	655219635	5360	5360	5360	5360	0
258	20240719	164500	655219635	5360	5360	5360	5360	0
259	20240719	164400	655219635	5360	5360	5360	5360	0
260	20240719	164300	655219635	5360	5360	5360	5360	0
261	20240719	164200	655219635	5360	5360	5360	5360	0
262	20240719	164100	655219635	5360	5360	5360	5360	0
263	20240719	164000	655219635	5360	5360	5360	5360	0
264	20240719	163900	655219635	5360	5360	5360	5360	0
265	20240719	163800	655219635	5360	5360	5360	5360	0
266	20240719	163700	655219635	5360	5360	5360	5360	0
267	20240719	163600	655219635	5360	5360	5360	5360	0
268	20240719	163500	655219635	5360	5360	5360	5360	0
269	20240719	163400	655219635	5360	5360	5360	5360	0
270	20240719	163300	655219635	5360	5360	5360	5360	0
271	20240719	163200	655219635	5360	5360	5360	5360	0
272	20240719	163100	655219635	5360	5360	5360	5360	663
273	20240719	163000	655219635	5360	5360	5360	5360	0
274	20240719	162900	655219635	5360	5360	5360	5360	0
275	20240719	162800	655219635	5360	5360	5360	5360	0
276	20240719	162700	655219635	5360	5360	5360	5360	0
277	20240719	162600	655219635	5360	5360	5360	5360	0
278	20240719	162500	655219635	5360	5360	5360	5360	0
279	20240719	162400	655219635	5360	5360	5360	5360	0
280	20240719	162300	655219635	5360	5360	5360	5360	0
281	20240719	162200	655219635	5360	5360	5360	5360	0
282	20240719	162100	655219635	5360	5360	5360	5360	0
283	20240719	162000	655219635	5360	5360	5360	5360	0
284	20240719	161900	655219635	5360	5360	5360	5360	0
285	20240719	161800	655219635	5360	5360	5360	5360	0
286	20240719	161700	655219635	5360	5360	5360	5360	0
287	20240719	161600	655219635	5360	5360	5360	5360	0
288	20240719	161500	655219635	5360	5360	5360	5360	0
289	20240719	161400	655219635	5360	5360	5360	5360	0
290	20240719	161300	655219635	5360	5360	5360	5360	0
291	20240719	161200	655219635	5360	5360	5360	5360	0
292	20240719	161100	655219635	5360	5360	5360	5360	0
293	20240719	161000	655219635	5360	5360	5360	5360	0
294	20240719	160900	655219635	5360	5360	5360	5360	0
295	20240719	160800	655219635	5360	5360	5360	5360	0
296	20240719	160700	655219635	5360	5360	5360	5360	0
297	20240719	160600	655219635	5360	5360	5360	5360	0
298	20240719	160500	655219635	5360	5360	5360	5360	0
299	20240719	160400	655219635	5360	5360	5360	5360	0
300	20240719	160300	655219635	5360	5360	5360	5360	0
301	20240719	160200	655219635	5360	5360	5360	5360	0
302	20240719	160100	655219635	5360	5360	5360	5360	663
303	20240719	160000	655219635	5360	5360	5360	5360	0
304	20240719	155900	655219635	5360	5360	5360	5360	0
305	20240719	155800	655219635	5360	5360	5360	5360	0
306	20240719	155700	655219635	5360	5360	5360	5360	0
307	20240719	155600	655219635	5360	5360	5360	5360	0
308	20240719	155500	655219635	5360	5360	5360	5360	0
309	20240719	155400	655219635	5360	5360	5360	5360	0
310	20240719	155300	655219635	5360	5360	5360	5360	0
311	20240719	155200	655219635	5360	5360	5360	5360	0
312	20240719	155100	655219635	5360	5360	5360	5360	0
313	20240719	155000	655219635	5360	5360	5360	5360	0
314	20240719	154900	655219635	5360	5360	5360	5360	0
315	20240719	154800	655219635	5360	5360	5360	5360	0
316	20240719	154700	655219635	5360	5360	5360	5360	0
317	20240719	154600	655219635	5360	5360	5360	5360	0
318	20240719	154500	655219635	5360	5360	5360	5360	0
319	20240719	154400	655219635	5360	5360	5360	5360	0
320	20240719	154300	655219635	5360	5360	5360	5360	0
321	20240719	154200	655219635	5360	5360	5360	5360	0
322	20240719	154100	655219635	5360	5360	5360	5360	0
323	20240719	154000	655219635	5360	5360	5360	5360	0
324	20240719	153900	655219635	5360	5360	5360	5360	0
325	20240719	153800	655219635	5360	5360	5360	5360	0
326	20240719	153700	655219635	5360	5360	5360	5360	0
327	20240719	153600	655219635	5360	5360	5360	5360	0
328	20240719	153500	655219635	5360	5360	5360	5360	0
329	20240719	153400	655219635	5360	5360	5360	5360	0
330	20240719	153300	655219635	5360	5360	5360	5360	0
331	20240719	153200	655219635	5360	5360	5360	5360	0
332	20240719	153100	655219635	5360	5360	5360	5360	663
333	20240719	153000	655219635	5360	5360	5360	5360	663
334	20240719	152900	651665955	5340	5340	5340	5340	0
335	20240719	152800	651665955	5340	5340	5340	5340	0
336	20240719	152700	651665955	5340	5340	5340	5340	0
337	20240719	152600	651665955	5340	5340	5340	5340	0
338	20240719	152500	651665955	5340	5340	5340	5340	0
339	20240719	152400	651665955	5340	5340	5340	5340	0
340	20240719	152300	651665955	5340	5340	5340	5340	0
341	20240719	152200	651665955	5340	5340	5340	5340	0
342	20240719	152100	651665955	5340	5340	5340	5340	0
343	20240719	152000	651665955	5340	5340	5340	5340	0
344	20240719	151900	651665955	5340	5300	5340	5290	1377
345	20240719	151800	644376225	5300	5350	5350	5300	610
346	20240719	151700	641143115	5350	5350	5350	5350	1
347	20240719	151600	641137765	5350	5350	5350	5350	1
348	20240719	151500	641132415	5350	5350	5350	5350	59
349	20240719	151400	640816765	5290	5350	5350	5290	1189
350	20240719	151300	634513995	5350	5350	5350	5350	200
351	20240719	151200	633443995	5350	5350	5350	5350	0
352	20240719	151100	633443995	5350	5350	5350	5350	1
353	20240719	151000	633438645	5300	5300	5300	5300	1
354	20240719	150900	633433345	5350	5350	5350	5350	0
355	20240719	150800	633433345	5350	5350	5350	5350	1
356	20240719	150700	633427995	5350	5350	5350	5350	0
357	20240719	150600	633427995	5350	5350	5350	5300	304
358	20240719	150500	631816135	5310	5340	5340	5310	452
359	20240719	150400	629415955	5350	5350	5350	5350	0
360	20240719	150300	629415955	5350	5350	5350	5350	1
361	20240719	150200	629410605	5350	5350	5350	5350	1
362	20240719	150100	629405255	5360	5360	5360	5360	0
363	20240719	150000	629405255	5360	5360	5360	5360	0
364	20240719	145900	629405255	5360	5360	5360	5360	1
365	20240719	145800	629399895	5360	5360	5360	5360	1
366	20240719	145700	629394535	5330	5350	5360	5330	101
367	20240719	145600	628854165	5350	5350	5350	5350	0
368	20240719	145500	628854165	5350	5310	5350	5310	2
369	20240719	145400	628843505	5320	5350	5350	5320	231
370	20240719	145300	627614415	5350	5350	5350	5350	0
371	20240719	145200	627614415	5350	5350	5350	5350	0
372	20240719	145100	627614415	5350	5350	5350	5350	133
373	20240719	145000	626902865	5360	5360	5360	5360	4
374	20240719	144900	626881425	5360	5360	5360	5360	2
375	20240719	144800	626870705	5360	5360	5360	5360	0
376	20240719	144700	626870705	5360	5360	5360	5360	1
377	20240719	144600	626865345	5360	5350	5360	5350	88
378	20240719	144500	626394365	5350	5350	5350	5350	930
379	20240719	144400	621418865	5350	5340	5350	5340	207
380	20240719	144300	620313395	5340	5340	5340	5340	1
381	20240719	144200	620308055	5310	5310	5310	5310	0
382	20240719	144100	620308055	5310	5310	5310	5310	40
383	20240719	144000	620095655	5340	5340	5340	5340	0
384	20240719	143900	620095655	5340	5340	5340	5340	0
385	20240719	143800	620095655	5340	5340	5340	5340	1
386	20240719	143700	620090315	5340	5310	5340	5310	14
387	20240719	143600	620015945	5360	5360	5360	5360	0
388	20240719	143500	620015945	5360	5360	5360	5360	0
389	20240719	143400	620015945	5360	5350	5360	5350	1275
390	20240719	143300	613194685	5350	5310	5350	5300	1821
391	20240719	143200	603531515	5310	5310	5310	5310	2
392	20240719	143100	603520895	5340	5340	5340	5340	0
393	20240719	143000	603520895	5340	5340	5340	5340	0
394	20240719	142900	603520895	5340	5340	5340	5340	3
395	20240719	142800	603504875	5340	5340	5340	5340	2
396	20240719	142700	603494195	5340	5340	5340	5340	2
397	20240719	142600	603483515	5340	5340	5340	5340	10
398	20240719	142500	603430115	5340	5340	5340	5340	0
399	20240719	142400	603430115	5340	5340	5340	5340	0
400	20240719	142300	603430115	5340	5340	5340	5340	0
401	20240719	142200	603430115	5340	5340	5340	5340	0
402	20240719	142100	603430115	5340	5340	5340	5340	0
403	20240719	142000	603430115	5340	5340	5340	5340	102
404	20240719	141900	602885435	5340	5340	5340	5340	0
405	20240719	141800	602885435	5340	5340	5340	5340	0
406	20240719	141700	602885435	5340	5340	5340	5340	0
407	20240719	141600	602885435	5340	5330	5340	5330	141
408	20240719	141500	602133895	5330	5330	5330	5330	1
409	20240719	141400	602128565	5300	5300	5300	5300	0
410	20240719	141300	602128565	5300	5300	5300	5300	45
411	20240719	141200	601890065	5300	5300	5300	5300	0
412	20240719	141100	601890065	5300	5300	5300	5300	220
413	20240719	141000	600724065	5300	5300	5300	5300	112
414	20240719	140900	600130465	5290	5310	5310	5290	1011
415	20240719	140800	594776505	5320	5320	5320	5320	5
416	20240719	140700	594749905	5320	5320	5320	5320	0
417	20240719	140600	594749905	5320	5320	5320	5320	16
418	20240719	140500	594664785	5320	5320	5320	5320	0
419	20240719	140400	594664785	5320	5330	5330	5320	310
420	20240719	140300	593015495	5340	5340	5340	5340	3
421	20240719	140200	592999475	5340	5340	5340	5340	14
422	20240719	140100	592924715	5340	5340	5340	5340	210
423	20240719	140000	591803315	5340	5340	5340	5340	12
424	20240719	135900	591739235	5330	5330	5330	5330	262
425	20240719	135800	590342775	5330	5330	5330	5330	4
426	20240719	135700	590321455	5330	5330	5330	5330	0
427	20240719	135600	590321455	5330	5330	5330	5330	0
428	20240719	135500	590321455	5330	5330	5330	5330	0
429	20240719	135400	590321455	5330	5330	5330	5330	0
430	20240719	135300	590321455	5330	5330	5330	5330	0
431	20240719	135200	590321455	5330	5330	5330	5330	0
432	20240719	135100	590321455	5330	5330	5330	5330	1
433	20240719	135000	590316125	5310	5310	5310	5310	0
434	20240719	134900	590316125	5310	5310	5310	5310	0
435	20240719	134800	590316125	5310	5310	5310	5310	0
436	20240719	134700	590316125	5310	5310	5310	5310	9
437	20240719	134600	590268335	5330	5330	5330	5330	0
438	20240719	134500	590268335	5330	5330	5330	5330	1
439	20240719	134400	590263005	5330	5320	5330	5320	5
440	20240719	134300	590236395	5320	5320	5320	5320	180
441	20240719	134200	589278795	5330	5310	5330	5310	11
442	20240719	134100	589220365	5340	5340	5340	5340	1
443	20240719	134000	589215025	5320	5320	5330	5320	458
444	20240719	133900	586778435	5330	5330	5330	5330	229
445	20240719	133800	585557865	5330	5330	5330	5330	0
446	20240719	133700	585557865	5330	5330	5330	5330	8
447	20240719	133600	585515225	5310	5320	5320	5310	454
448	20240719	133500	583103535	5330	5310	5330	5310	630
449	20240719	133400	579754995	5300	5300	5300	5300	994
450	20240719	133300	574486795	5300	5310	5310	5300	859
451	20240719	133200	569931265	5300	5340	5340	5300	982
452	20240719	133100	564699145	5340	5340	5340	5340	0
453	20240719	133000	564699145	5340	5340	5340	5340	436
454	20240719	132900	562370905	5360	5360	5360	5360	1
455	20240719	132800	562365545	5360	5340	5360	5340	104
456	20240719	132700	561810085	5340	5340	5340	5340	256
457	20240719	132600	560443045	5360	5360	5360	5360	1
458	20240719	132500	560437685	5340	5340	5340	5340	93
459	20240719	132400	559941065	5340	5370	5370	5340	411
460	20240719	132300	557738485	5370	5370	5370	5370	198
461	20240719	132200	556675225	5380	5370	5380	5370	203
462	20240719	132100	555585105	5370	5370	5390	5360	525
463	20240719	132000	552765695	5360	5360	5370	5360	17
464	20240719	131900	552674495	5360	5370	5370	5360	156
465	20240719	131800	551838005	5360	5420	5420	5360	401
466	20240719	131700	549671435	5420	5410	5420	5410	99
467	20240719	131600	549135145	5410	5400	5420	5400	297
468	20240719	131500	547528245	5400	5380	5400	5380	126
469	20240719	131400	546848445	5380	5400	5400	5380	1033
470	20240719	131300	541280855	5400	5420	5420	5400	1130
471	20240719	131200	535161635	5420	5460	5470	5420	648
472	20240719	131100	531647515	5470	5470	5490	5450	436
473	20240719	131000	529266505	5480	5470	5490	5440	1519
474	20240719	130900	520944195	5430	5460	5470	5420	925
475	20240719	130800	515893985	5460	5460	5460	5460	1231
476	20240719	130700	509172725	5460	5430	5460	5430	1939
477	20240719	130600	498617835	5430	5400	5430	5400	10
478	20240719	130500	498563655	5430	5440	5450	5430	2038
479	20240719	130400	487466865	5440	5430	5450	5390	1627
480	20240719	130300	478622605	5440	5430	5440	5430	205
481	20240719	130200	477509025	5420	5430	5430	5420	645
482	20240719	130100	474007575	5430	5410	5430	5410	1508
483	20240719	130000	465829275	5380	5360	5380	5360	3654
484	20240719	125900	446184065	5360	5360	5360	5360	1172
485	20240719	125800	439902145	5360	5390	5420	5360	3743
486	20240719	125700	419699225	5400	5390	5400	5390	216
487	20240719	125600	418534975	5400	5360	5400	5350	1132
488	20240719	125500	412442505	5360	5360	5360	5360	774
489	20240719	125400	408293865	5340	5360	5360	5340	1142
490	20240719	125300	402176745	5360	5350	5360	5350	38
491	20240719	125200	401973425	5350	5340	5350	5330	181
492	20240719	125100	401006795	5330	5330	5370	5330	2103
493	20240719	125000	389752985	5330	5300	5330	5300	212
494	20240719	124900	388625465	5300	5300	5300	5300	0
495	20240719	124800	388625465	5300	5280	5300	5280	4503
496	20240719	124700	364843125	5280	5280	5280	5280	0
497	20240719	124600	364843125	5280	5280	5280	5280	0
498	20240719	124500	364843125	5280	5250	5280	5250	393
499	20240719	124400	362779845	5250	5250	5250	5230	681
500	20240719	124300	359205595	5250	5250	5250	5250	50
501	20240719	124200	358943095	5260	5260	5290	5260	216
502	20240719	124100	357802815	5260	5260	5260	5260	0
503	20240719	124000	357802815	5260	5260	5260	5260	0
504	20240719	123900	357802815	5260	5260	5260	5260	1
505	20240719	123800	357797555	5230	5230	5230	5230	25
506	20240719	123700	357666805	5260	5260	5260	5260	0
507	20240719	123600	357666805	5260	5260	5260	5260	5
508	20240719	123500	357640505	5220	5220	5220	5220	303
509	20240719	123400	356058845	5260	5260	5260	5260	0
510	20240719	123300	356058845	5260	5260	5260	5260	0
511	20240719	123200	356058845	5260	5260	5260	5260	0
512	20240719	123100	356058845	5260	5260	5260	5260	0
513	20240719	123000	356058845	5260	5260	5260	5260	0
514	20240719	122900	356058845	5260	5260	5260	5260	0
515	20240719	122800	356058845	5260	5260	5260	5260	0
516	20240719	122700	356058845	5260	5230	5290	5230	1309
517	20240719	122600	349206145	5230	5260	5260	5230	406
518	20240719	122500	347080675	5270	5270	5270	5270	0
519	20240719	122400	347080675	5270	5250	5280	5240	202
520	20240719	122300	346022115	5290	5250	5290	5250	6
521	20240719	122200	345990415	5290	5290	5290	5240	111
522	20240719	122100	345404275	5290	5280	5290	5240	143
523	20240719	122000	344653415	5310	5310	5310	5310	0
524	20240719	121900	344653415	5310	5260	5310	5240	1912
525	20240719	121800	334613415	5270	5270	5270	5260	213
526	20240719	121700	333491315	5270	5280	5310	5270	508
527	20240719	121600	330800115	5330	5310	5430	5260	10957
528	20240719	121500	271949795	5310	5250	5310	5240	4194
529	20240719	121400	249799415	5240	5240	5240	5240	0
530	20240719	121300	249799415	5240	5240	5240	5240	0
531	20240719	121200	249799415	5240	5240	5240	5240	2
532	20240719	121100	249788935	5250	5250	5250	5250	0
533	20240719	121000	249788935	5250	5250	5250	5240	10
534	20240719	120900	249736515	5240	5240	5240	5240	0
535	20240719	120800	249736515	5240	5240	5240	5240	136
536	20240719	120700	249023875	5240	5240	5240	5240	0
537	20240719	120600	249023875	5240	5240	5240	5240	0
538	20240719	120500	249023875	5240	5240	5240	5240	112
539	20240719	120400	248436995	5250	5250	5250	5250	110
540	20240719	120300	247859495	5250	5250	5250	5250	0
541	20240719	120200	247859495	5250	5250	5250	5250	141
542	20240719	120100	247119245	5230	5230	5230	5230	0
543	20240719	120000	247119245	5230	5230	5230	5230	7
544	20240719	115900	247082635	5260	5260	5260	5260	239
545	20240719	115800	245825495	5260	5290	5290	5230	493
546	20240719	115700	243242905	5250	5270	5290	5250	440
547	20240719	115600	240928985	5270	5270	5270	5270	120
548	20240719	115500	240296585	5290	5270	5310	5270	1659
549	20240719	115400	231521615	5260	5240	5260	5240	1683
550	20240719	115300	222682365	5240	5240	5240	5240	20
551	20240719	115200	222577565	5240	5240	5240	5240	2000
552	20240719	115100	212097565	5220	5240	5240	5220	171
553	20240719	115000	211204055	5240	5250	5250	5240	90
554	20240719	114900	210731895	5260	5260	5260	5260	21
555	20240719	114800	210621435	5260	5260	5260	5260	30
556	20240719	114700	210463635	5260	5220	5260	5220	949
557	20240719	114600	205493545	5220	5220	5220	5220	1
558	20240719	114500	205488325	5230	5230	5230	5170	10
559	20240719	114400	205436095	5230	5230	5230	5230	1
560	20240719	114300	205430865	5220	5220	5230	5170	78
561	20240719	114200	205023895	5220	5190	5220	5190	518
562	20240719	114100	202322385	5220	5220	5220	5220	1
563	20240719	114000	202317165	5220	5180	5220	5180	1708
564	20240719	113900	193439875	5180	5170	5190	5170	309
565	20240719	113800	191840635	5170	5170	5170	5170	1
566	20240719	113700	191835465	5170	5170	5170	5170	1
567	20240719	113600	191830295	5120	5170	5170	5120	11
568	20240719	113500	191773925	5120	5120	5120	5120	71
569	20240719	113400	191410405	5170	5170	5170	5170	1
570	20240719	113300	191405235	5120	5120	5120	5120	7
571	20240719	113200	191369395	5140	5140	5140	5140	96
572	20240719	113100	190875955	5170	5160	5170	5160	650
573	20240719	113000	187521945	5160	5140	5160	5140	217
574	20240719	112900	186404165	5140	5110	5140	5110	941
575	20240719	112800	181585335	5110	5070	5110	5070	849
576	20240719	112700	177269065	5070	5070	5070	5070	0
577	20240719	112600	177269065	5070	5060	5070	5060	367
578	20240719	112500	175411785	5060	5060	5060	5060	0
579	20240719	112400	175411785	5060	5060	5060	5060	0
580	20240719	112300	175411785	5060	5060	5060	5060	0
581	20240719	112200	175411785	5060	5060	5060	5060	0
582	20240719	112100	175411785	5060	5060	5060	5060	0
583	20240719	112000	175411785	5060	5060	5060	5060	2
584	20240719	111900	175401665	5060	5060	5060	5060	0
585	20240719	111800	175401665	5060	5030	5060	5030	1855
586	20240719	111700	166070985	5060	5040	5060	5030	3725
587	20240719	111600	147333885	5060	5050	5060	5030	2286
588	20240719	111500	135835155	5050	5050	5050	5030	1704
589	20240719	111400	127263955	5030	5030	5030	5030	2235
590	20240719	111300	116021905	5050	5030	5050	5030	1601
591	20240719	111200	107968855	5050	5030	5050	5030	1612
592	20240719	111100	99860455	5050	5030	5050	5030	751
593	20240719	111000	96082905	5030	5040	5040	5030	1450
594	20240719	110900	88789205	5060	5030	5060	5030	541
595	20240719	110800	86067945	5060	5030	5060	5030	1001
596	20240719	110700	81032285	5030	5030	5030	5030	1200
597	20240719	110600	74996285	5040	5030	5040	5030	201
598	20240719	110500	73985245	5030	5020	5030	5020	344
599	20240719	110400	72255115	5030	5030	5030	5030	1
600	20240719	110300	72250085	5010	5030	5030	5010	101
601	20240719	110200	71744055	5010	5050	5050	5010	331
602	20240719	110100	70085705	5010	5000	5010	5000	750
603	20240719	110000	66334205	5000	5000	5050	5000	751
604	20240719	105900	62579155	5000	5000	5020	5000	848
605	20240719	105800	58338155	5000	5020	5020	5000	201
606	20240719	105700	57333135	4995	5020	5020	4995	1374
607	20240719	105600	50463790	5060	5060	5060	5060	1
608	20240719	105500	50458730	5020	5020	5050	5020	115
609	20240719	105400	49879360	5060	5060	5060	5060	0
610	20240719	105300	49879360	5060	5060	5060	5060	0
611	20240719	105200	49879360	5060	5060	5060	5060	0
612	20240719	105100	49879360	5060	5060	5060	5060	0
613	20240719	105000	49879360	5060	5060	5060	5060	0
614	20240719	104900	49879360	5060	5060	5060	5060	0
615	20240719	104800	49879360	5060	5060	5060	5060	0
616	20240719	104700	49879360	5060	5060	5060	5060	0
617	20240719	104600	49879360	5060	5060	5060	5060	1
618	20240719	104500	49874300	5010	5010	5010	5010	0
619	20240719	104400	49874300	5010	4995	5010	4995	1252
620	20240719	104300	43613945	4995	4995	4995	4995	200
621	20240719	104200	42614945	4995	4995	4995	4995	0
622	20240719	104100	42614945	4995	4995	4995	4990	626
623	20240719	104000	39488130	4990	4990	4990	4990	0
624	20240719	103900	39488130	4990	4990	4990	4990	0
625	20240719	103800	39488130	4990	4990	4990	4990	0
626	20240719	103700	39488130	4990	4990	4990	4990	0
627	20240719	103600	39488130	4990	4990	4990	4990	0
628	20240719	103500	39488130	4990	4990	4990	4990	0
629	20240719	103400	39488130	4990	4990	4990	4990	0
630	20240719	103300	39488130	4990	4990	4990	4990	0
631	20240719	103200	39488130	4990	4990	4990	4990	0
632	20240719	103100	39488130	4990	4990	4990	4990	0
633	20240719	103000	39488130	4990	4990	4990	4990	0
634	20240719	102900	39488130	4990	4990	4990	4990	0
635	20240719	102800	39488130	4990	4990	4990	4990	0
636	20240719	102700	39488130	4990	4990	4990	4990	0
637	20240719	102600	39488130	4990	4990	4990	4990	0
638	20240719	102500	39488130	4990	4990	4990	4990	0
639	20240719	102400	39488130	4990	4990	4990	4990	0
640	20240719	102300	39488130	4990	4990	4990	4990	3
641	20240719	102200	39473160	4995	4995	4995	4995	0
642	20240719	102100	39473160	4995	4995	4995	4995	0
643	20240719	102000	39473160	4995	4995	4995	4995	0
644	20240719	101900	39473160	4995	4995	4995	4995	0
645	20240719	101800	39473160	4995	4995	4995	4995	0
646	20240719	101700	39473160	4995	4995	4995	4995	0
647	20240719	101600	39473160	4995	4995	4995	4995	1
648	20240719	101500	39468165	4995	4995	4995	4995	0
649	20240719	101400	39468165	4995	4995	4995	4995	1
650	20240719	101300	39463170	4995	4995	4995	4995	0
651	20240719	101200	39463170	4995	4995	4995	4995	5
652	20240719	101100	39438195	4995	4995	4995	4995	10
653	20240719	101000	39388245	4990	4995	4995	4990	2
654	20240719	100900	39378260	4995	4995	4995	4995	1
655	20240719	100800	39373265	4995	4995	4995	4995	1
656	20240719	100700	39368270	4995	4995	4995	4995	0
657	20240719	100600	39368270	4995	4995	4995	4995	0
658	20240719	100500	39368270	4995	4995	4995	4995	0
659	20240719	100400	39368270	4995	4995	4995	4995	0
660	20240719	100300	39368270	4995	4995	4995	4995	0
661	20240719	100200	39368270	4995	4995	4995	4995	0
662	20240719	100100	39368270	4995	4995	4995	4995	1
663	20240719	100000	39363275	4995	4995	4995	4995	0
664	20240719	095900	39363275	4995	4995	4995	4995	3
665	20240719	095800	39348290	4995	4995	4995	4995	0
666	20240719	095700	39348290	4995	4995	4995	4995	100
667	20240719	095600	38848790	4995	4995	4995	4995	64
668	20240719	095500	38529110	4990	4990	4990	4990	45
669	20240719	095400	38304560	4990	4990	4990	4990	0
670	20240719	095300	38304560	4990	4990	4990	4990	0
671	20240719	095200	38304560	4990	4990	4990	4990	1
672	20240719	095100	38299570	4970	4970	4970	4970	60
673	20240719	095000	38001370	4970	4970	4970	4970	98
674	20240719	094900	37514310	4970	4990	4990	4970	1073
675	20240719	094800	32181380	4990	4990	4990	4990	0
676	20240719	094700	32181380	4990	4990	4990	4990	1
677	20240719	094600	32176390	4980	4980	4980	4980	10
678	20240719	094500	32126590	4975	4985	4985	4975	84
679	20240719	094400	31708675	4990	4990	4990	4990	1
680	20240719	094300	31703685	4990	4990	4990	4990	1
681	20240719	094200	31698695	4995	4995	4995	4995	2
682	20240719	094100	31688705	4970	4970	4970	4970	0
683	20240719	094000	31688705	4970	4970	4970	4970	0
684	20240719	093900	31688705	4970	4980	4980	4970	34
685	20240719	093800	31519555	4995	4995	4995	4995	0
686	20240719	093700	31519555	4995	4995	4995	4995	0
687	20240719	093600	31519555	4995	4995	4995	4995	0
688	20240719	093500	31519555	4995	4970	4995	4970	2
689	20240719	093400	31509590	4965	4970	4970	4965	4
690	20240719	093300	31489715	4995	4970	4995	4970	2
691	20240719	093200	31479750	4995	4970	4995	4970	991
692	20240719	093100	26554455	4970	4970	4970	4970	1
693	20240719	093000	26549485	4995	4970	4995	4970	3
694	20240719	092900	26534550	4995	4995	4995	4995	5
695	20240719	092800	26509575	4995	4970	4995	4970	9
696	20240719	092700	26464820	4995	4995	4995	4995	0
697	20240719	092600	26464820	4995	4995	4995	4995	0
698	20240719	092500	26464820	4995	4995	4995	4995	0
699	20240719	092400	26464820	4995	4995	4995	4995	1
700	20240719	092300	26459825	4965	4980	4980	4965	1855
701	20240719	092200	17232570	4995	4995	4995	4995	0
702	20240719	092100	17232570	4995	4995	4995	4995	0
703	20240719	092000	17232570	4995	4995	4995	4995	2
704	20240719	091900	17222580	4980	4980	4980	4980	200
705	20240719	091800	16226580	4995	4995	4995	4995	0
706	20240719	091700	16226580	4995	4995	4995	4995	0
707	20240719	091600	16226580	4995	4995	4995	4995	0
708	20240719	091500	16226580	4995	4980	4995	4980	2
709	20240719	091400	16216605	5010	5010	5010	5010	0
710	20240719	091300	16216605	5010	5010	5010	5010	0
711	20240719	091200	16216605	5010	5010	5010	5010	0
712	20240719	091100	16216605	5010	4980	5010	4975	6
713	20240719	091000	16186680	5010	4980	5010	4980	1157
714	20240719	090900	10419610	4980	4980	4980	4980	30
715	20240719	090800	10270210	4980	4980	4980	4980	0
716	20240719	090700	10270210	4980	4980	4980	4980	0
717	20240719	090600	10270210	4980	5020	5020	4980	6
718	20240719	090500	10240235	4975	4975	4975	4975	0
719	20240719	090400	10240235	4975	5000	5000	4975	11
720	20240719	090300	10185340	5020	5020	5020	5020	0
721	20240719	090200	10185340	5020	5020	5020	5020	1
722	20240719	090100	10180320	5000	5010	5010	5000	2001
723	20240719	090000	175000	5000	5000	5000	5000	35