KissMeData/002020/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	183500	922053930	16000	16000	16000	16000	559
3	20240719	183400	922053930	16000	16000	16000	16000	0
4	20240719	183300	922053930	16000	16000	16000	16000	0
5	20240719	183200	922053930	16000	16000	16000	16000	0
6	20240719	183100	922053930	16000	16000	16000	16000	0
7	20240719	183000	922053930	16000	16000	16000	16000	0
8	20240719	182900	922053930	16000	16000	16000	16000	0
9	20240719	182800	922053930	16000	16000	16000	16000	0
10	20240719	182700	922053930	16000	16000	16000	16000	0
11	20240719	182600	922053930	16000	16000	16000	16000	0
12	20240719	182500	922053930	16000	16000	16000	16000	0
13	20240719	182400	922053930	16000	16000	16000	16000	0
14	20240719	182300	922053930	16000	16000	16000	16000	0
15	20240719	182200	922053930	16000	16000	16000	16000	0
16	20240719	182100	922053930	16000	16000	16000	16000	0
17	20240719	182000	922053930	16000	16000	16000	16000	0
18	20240719	181900	922053930	16000	16000	16000	16000	0
19	20240719	181800	922053930	16000	16000	16000	16000	0
20	20240719	181700	922053930	16000	16000	16000	16000	0
21	20240719	181600	922053930	16000	16000	16000	16000	0
22	20240719	181500	922053930	16000	16000	16000	16000	0
23	20240719	181400	922053930	16000	16000	16000	16000	0
24	20240719	181300	922053930	16000	16000	16000	16000	0
25	20240719	181200	922053930	16000	16000	16000	16000	0
26	20240719	181100	922053930	16000	16000	16000	16000	0
27	20240719	181000	922053930	16000	16000	16000	16000	0
28	20240719	180900	922053930	16000	16000	16000	16000	0
29	20240719	180800	922053930	16000	16000	16000	16000	0
30	20240719	180700	922053930	16000	16000	16000	16000	0
31	20240719	180600	922053930	16000	16000	16000	16000	0
32	20240719	180500	922053930	16000	16000	16000	16000	559
33	20240719	180400	922053930	16000	16000	16000	16000	0
34	20240719	180300	922053930	16000	16000	16000	16000	0
35	20240719	180200	922053930	16000	16000	16000	16000	0
36	20240719	180100	922053930	16000	16000	16000	16000	0
37	20240719	180000	922053930	16000	16000	16000	16000	0
38	20240719	175900	922053930	16000	16000	16000	16000	0
39	20240719	175800	922053930	16000	16000	16000	16000	0
40	20240719	175700	922053930	16000	16000	16000	16000	0
41	20240719	175600	922053930	16000	16000	16000	16000	0
42	20240719	175500	922053930	16000	16000	16000	16000	0
43	20240719	175400	922053930	16000	16000	16000	16000	0
44	20240719	175300	922053930	16000	16000	16000	16000	0
45	20240719	175200	922053930	16000	16000	16000	16000	0
46	20240719	175100	922053930	16000	16000	16000	16000	0
47	20240719	175000	922053930	16000	16000	16000	16000	0
48	20240719	174900	922053930	16000	16000	16000	16000	0
49	20240719	174800	922053930	16000	16000	16000	16000	0
50	20240719	174700	922053930	16000	16000	16000	16000	0
51	20240719	174600	922053930	16000	16000	16000	16000	0
52	20240719	174500	922053930	16000	16000	16000	16000	0
53	20240719	174400	922053930	16000	16000	16000	16000	0
54	20240719	174300	922053930	16000	16000	16000	16000	0
55	20240719	174200	922053930	16000	16000	16000	16000	0
56	20240719	174100	922053930	16000	16000	16000	16000	0
57	20240719	174000	922053930	16000	16000	16000	16000	0
58	20240719	173900	922053930	16000	16000	16000	16000	0
59	20240719	173800	922053930	16000	16000	16000	16000	0
60	20240719	173700	922053930	16000	16000	16000	16000	0
61	20240719	173600	922053930	16000	16000	16000	16000	0
62	20240719	173500	922053930	16000	16000	16000	16000	559
63	20240719	173400	922053930	16000	16000	16000	16000	0
64	20240719	173300	922053930	16000	16000	16000	16000	0
65	20240719	173200	922053930	16000	16000	16000	16000	0
66	20240719	173100	922053930	16000	16000	16000	16000	0
67	20240719	173000	922053930	16000	16000	16000	16000	0
68	20240719	172900	922053930	16000	16000	16000	16000	0
69	20240719	172800	922053930	16000	16000	16000	16000	0
70	20240719	172700	922053930	16000	16000	16000	16000	0
71	20240719	172600	922053930	16000	16000	16000	16000	0
72	20240719	172500	922053930	16000	16000	16000	16000	0
73	20240719	172400	922053930	16000	16000	16000	16000	0
74	20240719	172300	922053930	16000	16000	16000	16000	0
75	20240719	172200	922053930	16000	16000	16000	16000	0
76	20240719	172100	922053930	16000	16000	16000	16000	0
77	20240719	172000	922053930	16000	16000	16000	16000	0
78	20240719	171900	922053930	16000	16000	16000	16000	0
79	20240719	171800	922053930	16000	16000	16000	16000	0
80	20240719	171700	922053930	16000	16000	16000	16000	0
81	20240719	171600	922053930	16000	16000	16000	16000	0
82	20240719	171500	922053930	16000	16000	16000	16000	0
83	20240719	171400	922053930	16000	16000	16000	16000	0
84	20240719	171300	922053930	16000	16000	16000	16000	0
85	20240719	171200	922053930	16000	16000	16000	16000	0
86	20240719	171100	922053930	16000	16000	16000	16000	0
87	20240719	171000	922053930	16000	16000	16000	16000	0
88	20240719	170900	922053930	16000	16000	16000	16000	0
89	20240719	170800	922053930	16000	16000	16000	16000	0
90	20240719	170700	922053930	16000	16000	16000	16000	0
91	20240719	170600	922053930	16000	16000	16000	16000	0
92	20240719	170500	922053930	16000	16000	16000	16000	559
93	20240719	170400	922053930	16000	16000	16000	16000	0
94	20240719	170300	922053930	16000	16000	16000	16000	0
95	20240719	170200	922053930	16000	16000	16000	16000	0
96	20240719	170100	922053930	16000	16000	16000	16000	0
97	20240719	170000	922053930	16000	16000	16000	16000	0
98	20240719	165900	922053930	16000	16000	16000	16000	0
99	20240719	165800	922053930	16000	16000	16000	16000	0
100	20240719	165700	922053930	16000	16000	16000	16000	0
101	20240719	165600	922053930	16000	16000	16000	16000	0
102	20240719	165500	922053930	16000	16000	16000	16000	0
103	20240719	165400	922053930	16000	16000	16000	16000	0
104	20240719	165300	922053930	16000	16000	16000	16000	0
105	20240719	165200	922053930	16000	16000	16000	16000	0
106	20240719	165100	922053930	16000	16000	16000	16000	0
107	20240719	165000	922053930	16000	16000	16000	16000	0
108	20240719	164900	922053930	16000	16000	16000	16000	0
109	20240719	164800	922053930	16000	16000	16000	16000	0
110	20240719	164700	922053930	16000	16000	16000	16000	0
111	20240719	164600	922053930	16000	16000	16000	16000	0
112	20240719	164500	922053930	16000	16000	16000	16000	0
113	20240719	164400	922053930	16000	16000	16000	16000	0
114	20240719	164300	922053930	16000	16000	16000	16000	0
115	20240719	164200	922053930	16000	16000	16000	16000	0
116	20240719	164100	922053930	16000	16000	16000	16000	0
117	20240719	164000	922053930	16000	16000	16000	16000	0
118	20240719	163900	922053930	16000	16000	16000	16000	0
119	20240719	163800	922053930	16000	16000	16000	16000	0
120	20240719	163700	922053930	16000	16000	16000	16000	0
121	20240719	163600	922053930	16000	16000	16000	16000	0
122	20240719	163500	922053930	16000	16000	16000	16000	559
123	20240719	163400	922053930	16000	16000	16000	16000	0
124	20240719	163300	922053930	16000	16000	16000	16000	0
125	20240719	163200	922053930	16000	16000	16000	16000	0
126	20240719	163100	922053930	16000	16000	16000	16000	0
127	20240719	163000	922053930	16000	16000	16000	16000	0
128	20240719	162900	922053930	16000	16000	16000	16000	0
129	20240719	162800	922053930	16000	16000	16000	16000	0
130	20240719	162700	922053930	16000	16000	16000	16000	0
131	20240719	162600	922053930	16000	16000	16000	16000	0
132	20240719	162500	922053930	16000	16000	16000	16000	0
133	20240719	162400	922053930	16000	16000	16000	16000	0
134	20240719	162300	922053930	16000	16000	16000	16000	0
135	20240719	162200	922053930	16000	16000	16000	16000	0
136	20240719	162100	922053930	16000	16000	16000	16000	0
137	20240719	162000	922053930	16000	16000	16000	16000	0
138	20240719	161900	922053930	16000	16000	16000	16000	0
139	20240719	161800	922053930	16000	16000	16000	16000	0
140	20240719	161700	922053930	16000	16000	16000	16000	0
141	20240719	161600	922053930	16000	16000	16000	16000	0
142	20240719	161500	922053930	16000	16000	16000	16000	0
143	20240719	161400	922053930	16000	16000	16000	16000	0
144	20240719	161300	922053930	16000	16000	16000	16000	0
145	20240719	161200	922053930	16000	16000	16000	16000	0
146	20240719	161100	922053930	16000	16000	16000	16000	0
147	20240719	161000	922053930	16000	16000	16000	16000	0
148	20240719	160900	922053930	16000	16000	16000	16000	0
149	20240719	160800	922053930	16000	16000	16000	16000	0
150	20240719	160700	922053930	16000	16000	16000	16000	0
151	20240719	160600	922053930	16000	16000	16000	16000	0
152	20240719	160500	922053930	16000	16000	16000	16000	559
153	20240719	160400	922053930	16000	16000	16000	16000	0
154	20240719	160300	922053930	16000	16000	16000	16000	0
155	20240719	160200	922053930	16000	16000	16000	16000	0
156	20240719	160100	922053930	16000	16000	16000	16000	0
157	20240719	160000	922053930	16000	16000	16000	16000	0
158	20240719	155900	922053930	16000	16000	16000	16000	0
159	20240719	155800	922053930	16000	16000	16000	16000	0
160	20240719	155700	922053930	16000	16000	16000	16000	0
161	20240719	155600	922053930	16000	16000	16000	16000	0
162	20240719	155500	922053930	16000	16000	16000	16000	0
163	20240719	155400	922053930	16000	16000	16000	16000	0
164	20240719	155300	922053930	16000	16000	16000	16000	0
165	20240719	155200	922053930	16000	16000	16000	16000	0
166	20240719	155100	922053930	16000	16000	16000	16000	0
167	20240719	155000	922053930	16000	16000	16000	16000	0
168	20240719	154900	922053930	16000	16000	16000	16000	0
169	20240719	154800	922053930	16000	16000	16000	16000	0
170	20240719	154700	922053930	16000	16000	16000	16000	0
171	20240719	154600	922053930	16000	16000	16000	16000	0
172	20240719	154500	922053930	16000	16000	16000	16000	0
173	20240719	154400	922053930	16000	16000	16000	16000	0
174	20240719	154300	922053930	16000	16000	16000	16000	0
175	20240719	154200	922053930	16000	16000	16000	16000	0
176	20240719	154100	922053930	16000	16000	16000	16000	0
177	20240719	154000	922053930	16000	16000	16000	16000	0
178	20240719	153900	922053930	16000	16000	16000	16000	0
179	20240719	153800	922053930	16000	16000	16000	16000	0
180	20240719	153700	922053930	16000	16000	16000	16000	0
181	20240719	153600	922053930	16000	16000	16000	16000	0
182	20240719	153500	922053930	16000	16000	16000	16000	559
183	20240719	153400	922053930	16000	16000	16000	16000	0
184	20240719	153300	922053930	16000	16000	16000	16000	0
185	20240719	153200	922053930	16000	16000	16000	16000	0
186	20240719	153100	922053930	16000	16000	16000	16000	0
187	20240719	153000	922053930	16000	16000	16000	16000	559
188	20240719	152900	913109930	15970	15970	15970	15970	0
189	20240719	152800	913109930	15970	15970	15970	15970	0
190	20240719	152700	913109930	15970	15970	15970	15970	0
191	20240719	152600	913109930	15970	15970	15970	15970	0
192	20240719	152500	913109930	15970	15970	15970	15970	0
193	20240719	152400	913109930	15970	15970	15970	15970	0
194	20240719	152300	913109930	15970	15970	15970	15970	0
195	20240719	152200	913109930	15970	15970	15970	15970	0
196	20240719	152100	913109930	15970	15970	15970	15970	0
197	20240719	152000	913109930	15970	15970	15970	15970	0
198	20240719	151900	913109930	15970	15960	15990	15960	207
199	20240719	151800	909802070	15970	15990	15990	15970	242
200	20240719	151700	905934930	15990	15990	15990	15990	10
201	20240719	151600	905775030	15980	15980	15980	15980	100
202	20240719	151500	904177030	16010	16010	16010	16010	17
203	20240719	151400	903904860	16010	16010	16010	16010	0
204	20240719	151300	903904860	16010	16010	16010	16010	0
205	20240719	151200	903904860	16010	16010	16010	16010	1
206	20240719	151100	903888850	15980	15980	15980	15980	0
207	20240719	151000	903888850	15980	15970	15980	15970	42
208	20240719	150900	903217910	16010	16010	16010	16010	1
209	20240719	150800	903201900	15960	15960	15960	15960	0
210	20240719	150700	903201900	15960	15980	16010	15960	102
211	20240719	150600	901572600	15980	15980	16010	15980	23
212	20240719	150500	901205030	16010	16010	16010	15970	6
213	20240719	150400	901109060	16010	16020	16030	16010	95
214	20240719	150300	899587170	16030	16020	16030	16000	337
215	20240719	150200	894189250	16010	15980	16020	15980	238
216	20240719	150100	890379610	16010	15990	16010	15970	37
217	20240719	150000	889788240	15980	15980	15980	15980	1
218	20240719	145900	889772260	15980	15990	15990	15980	13
219	20240719	145800	889564480	16010	16010	16010	16010	0
220	20240719	145700	889564480	16010	16010	16010	16010	0
221	20240719	145600	889564480	16010	15970	16010	15970	4
222	20240719	145500	889500520	16000	15980	16000	15970	121
223	20240719	145400	887567070	15980	15990	16000	15960	749
224	20240719	145300	875600590	15990	15960	15990	15960	44
225	20240719	145200	874897080	15990	15990	15990	15960	353
226	20240719	145100	869259000	15990	16000	16000	15990	32
227	20240719	145000	868747210	16010	16010	16010	16010	1
228	20240719	144900	868731200	16010	16010	16010	16010	25
229	20240719	144800	868330950	16010	16010	16010	16010	0
230	20240719	144700	868330950	16010	16010	16020	16010	266
231	20240719	144600	864072260	16010	16010	16010	16010	12
232	20240719	144500	863880140	16010	15980	16010	15980	30
233	20240719	144400	863400370	15970	15980	15980	15970	3
234	20240719	144300	863352450	15980	15980	15980	15980	12
235	20240719	144200	863160690	15980	15980	15980	15970	7
236	20240719	144100	863048840	15990	16000	16000	15990	6
237	20240719	144000	862952890	16010	16000	16010	16000	2
238	20240719	143900	862920880	16000	16000	16000	16000	2
239	20240719	143800	862888880	16010	16000	16010	16000	4
240	20240719	143700	862824860	16010	15990	16010	15990	105
241	20240719	143600	861144870	15980	15960	16000	15960	1124
242	20240719	143500	843186780	15970	15960	15970	15960	9
243	20240719	143400	843043090	15960	15960	15960	15960	10
244	20240719	143300	842883490	15970	15970	15970	15970	0
245	20240719	143200	842883490	15970	15960	15970	15960	32
246	20240719	143100	842372470	15970	15970	15970	15950	16
247	20240719	143000	842117060	15950	15960	15960	15950	101
248	20240719	142900	840505890	15970	15970	15970	15970	0
249	20240719	142800	840505890	15970	15960	15970	15960	6
250	20240719	142700	840410120	15960	15960	15960	15960	0
251	20240719	142600	840410120	15960	15960	15960	15960	0
252	20240719	142500	840410120	15960	15970	15970	15960	4
253	20240719	142400	840346260	15970	15970	15970	15970	18
254	20240719	142300	840058800	15970	15970	15970	15970	0
255	20240719	142200	840058800	15970	15950	15970	15950	127
256	20240719	142100	838033120	15970	15940	15970	15940	56
257	20240719	142000	837139910	15940	15950	15950	15940	57
258	20240719	141900	836230860	15950	15950	15950	15950	14
259	20240719	141800	836007560	15950	15940	15950	15930	127
260	20240719	141700	833984330	15940	15950	15950	15940	536
261	20240719	141600	825440440	15950	15950	15950	15950	119
262	20240719	141500	823542390	15950	15950	15950	15950	5
263	20240719	141400	823462640	15950	15960	15970	15950	159
264	20240719	141300	820926560	15970	15960	15970	15960	61
265	20240719	141200	819952990	15970	15960	15970	15960	243
266	20240719	141100	816074670	15960	15960	15960	15960	11
267	20240719	141000	815899110	15960	15950	15960	15950	303
268	20240719	140900	811066250	15950	15950	15950	15950	0
269	20240719	140800	811066250	15950	15950	15950	15950	7
270	20240719	140700	810954600	15950	15950	15950	15950	0
271	20240719	140600	810954600	15950	15960	15960	15950	200
272	20240719	140500	807764420	15960	15960	15960	15960	0
273	20240719	140400	807764420	15960	15960	15960	15960	27
274	20240719	140300	807333500	15960	15960	15960	15960	1
275	20240719	140200	807317540	15950	15950	15950	15950	6
276	20240719	140100	807221840	15950	15960	15960	15950	31
277	20240719	140000	806727280	15960	15960	15960	15960	0
278	20240719	135900	806727280	15960	15960	15960	15960	0
279	20240719	135800	806727280	15960	15960	15960	15960	0
280	20240719	135700	806727280	15960	15960	15960	15950	9
281	20240719	135600	806583700	15950	15950	15950	15950	14
282	20240719	135500	806360400	15950	15950	15950	15950	88
283	20240719	135400	804956800	15950	15970	15970	15950	11
284	20240719	135300	804781330	15930	15930	15930	15930	0
285	20240719	135200	804781330	15930	15940	15940	15930	2738
286	20240719	135100	761164980	15930	15930	15930	15930	0
287	20240719	135000	761164980	15930	15930	15930	15930	0
288	20240719	134900	761164980	15930	15940	15940	15930	931
289	20240719	134800	746334130	15940	15940	15980	15940	9
290	20240719	134700	746190550	15940	15940	15940	15940	0
291	20240719	134600	746190550	15940	15950	15980	15940	285
292	20240719	134500	741644830	15950	15960	15960	15950	344
293	20240719	134400	736158010	15940	15960	15960	15920	1105
294	20240719	134300	718561020	15960	15960	15960	15960	96
295	20240719	134200	717028860	15980	15980	15980	15980	0
296	20240719	134100	717028860	15980	15980	15980	15980	0
297	20240719	134000	717028860	15980	15980	15980	15980	0
298	20240719	133900	717028860	15980	15970	15980	15970	11
299	20240719	133800	716853090	15980	15970	15980	15970	43
300	20240719	133700	716165970	15980	15980	15980	15980	1
301	20240719	133600	716149990	15970	15970	15970	15970	0
302	20240719	133500	716149990	15970	15970	15970	15970	0
303	20240719	133400	716149990	15970	15970	15970	15970	0
304	20240719	133300	716149990	15970	15970	15970	15970	0
305	20240719	133200	716149990	15970	15970	15970	15970	58
306	20240719	133100	715223730	16000	15950	16000	15950	1083
307	20240719	133000	697913790	15950	15950	15950	15950	0
308	20240719	132900	697913790	15950	15940	15950	15940	62
309	20240719	132800	696925460	15940	15940	15940	15940	0
310	20240719	132700	696925460	15940	15940	15940	15940	30
311	20240719	132600	696447260	15930	15930	15930	15930	6
312	20240719	132500	696351680	15930	15930	15940	15920	545
313	20240719	132400	687671340	15930	15930	15930	15930	2
314	20240719	132300	687639480	15940	15940	15940	15940	44
315	20240719	132200	686938120	15930	15930	15930	15930	20
316	20240719	132100	686619520	15940	15940	15940	15940	99
317	20240719	132000	685041460	15960	15940	15960	15930	272
318	20240719	131900	680705820	15940	15940	15950	15940	36
319	20240719	131800	680131910	15940	15940	15940	15940	194
320	20240719	131700	677039550	15950	15940	15950	15940	12
321	20240719	131600	676848260	15940	15940	15950	15940	252
322	20240719	131500	672831370	15950	15940	15950	15930	65
323	20240719	131400	671795320	15940	15940	15940	15940	48
324	20240719	131300	671030200	15940	15940	15940	15940	10
325	20240719	131200	670870800	15930	15940	15940	15930	60
326	20240719	131100	669914900	15930	15930	15930	15930	0
327	20240719	131000	669914900	15930	15930	15930	15930	0
328	20240719	130900	669914900	15930	15940	15940	15930	4
329	20240719	130800	669851160	15930	15930	15940	15930	3
330	20240719	130700	669803360	15940	15930	15940	15930	139
331	20240719	130600	667589080	15930	15930	15930	15930	48
332	20240719	130500	666824440	15940	15940	15940	15940	20
333	20240719	130400	666505640	15950	15950	15950	15950	1
334	20240719	130300	666489690	15940	15940	15940	15940	0
335	20240719	130200	666489690	15940	15940	15940	15930	272
336	20240719	130100	662155780	15950	15950	15970	15950	33
337	20240719	130000	661629410	15970	15970	15970	15970	0
338	20240719	125900	661629410	15970	15950	15970	15950	2
339	20240719	125800	661597490	15940	15950	15950	15940	83
340	20240719	125700	660274030	15970	15970	15970	15970	0
341	20240719	125600	660274030	15970	15970	15970	15970	0
342	20240719	125500	660274030	15970	15970	15970	15970	0
343	20240719	125400	660274030	15970	15960	15970	15960	2
344	20240719	125300	660242100	15970	15970	15970	15970	0
345	20240719	125200	660242100	15970	15960	15970	15960	11
346	20240719	125100	660066530	15960	15940	15970	15940	25
347	20240719	125000	659667380	15960	15960	15960	15960	0
348	20240719	124900	659667380	15960	15960	15970	15950	89
349	20240719	124800	658247680	15960	15960	15960	15960	24
350	20240719	124700	657864640	15960	15960	15960	15960	51
351	20240719	124600	657050680	15960	15960	15960	15960	0
352	20240719	124500	657050680	15960	15960	15960	15960	1
353	20240719	124400	657034720	15950	15950	15950	15950	0
354	20240719	124300	657034720	15950	15950	15950	15950	32
355	20240719	124200	656524320	15960	15960	15960	15960	8
356	20240719	124100	656396640	15970	15970	15970	15970	2
357	20240719	124000	656364700	15960	15960	15960	15960	55
358	20240719	123900	655486900	15950	15950	15950	15950	0
359	20240719	123800	655486900	15950	15940	15960	15940	123
360	20240719	123700	653525250	15970	15940	15970	15940	2
361	20240719	123600	653493340	15940	15930	15940	15930	139
362	20240719	123500	651279050	15960	15940	15960	15940	8
363	20240719	123400	651151450	15960	15940	15970	15940	6
364	20240719	123300	651055740	15940	15940	15940	15940	54
365	20240719	123200	650194980	15970	15970	15970	15970	0
366	20240719	123100	650194980	15970	15930	15980	15930	224
367	20240719	123000	646626540	15930	15920	15980	15920	72
368	20240719	122900	645479320	15920	15900	15920	15900	1586
369	20240719	122800	620248120	15900	15900	15900	15890	3253
370	20240719	122700	568531890	15900	15920	15920	15900	1823
371	20240719	122600	539526990	15920	15920	15920	15920	100
372	20240719	122500	537934990	15920	15940	15940	15920	2557
373	20240719	122400	497211140	15950	15950	15950	15950	3
374	20240719	122300	497163290	15950	15940	15950	15940	103
375	20240719	122200	495521440	15950	15950	15950	15950	0
376	20240719	122100	495521440	15950	15950	15950	15950	77
377	20240719	122000	494293290	15950	15960	15960	15950	346
378	20240719	121900	488771230	15950	15950	15950	15940	672
379	20240719	121800	478054670	15950	15960	15960	15950	658
380	20240719	121700	467559510	15970	15980	15980	15960	3538
381	20240719	121600	411063210	15980	15980	15980	15980	150
382	20240719	121500	408666210	15980	15990	15990	15980	10
383	20240719	121400	408506400	15990	15990	15990	15990	1
384	20240719	121300	408490410	15990	15990	15990	15990	0
385	20240719	121200	408490410	15990	15990	15990	15990	0
386	20240719	121100	408490410	15990	15990	15990	15990	0
387	20240719	121000	408490410	15990	15990	15990	15990	0
388	20240719	120900	408490410	15990	15990	15990	15990	0
389	20240719	120800	408490410	15990	15990	15990	15990	0
390	20240719	120700	408490410	15990	15990	15990	15990	1
391	20240719	120600	408474420	15980	15980	15980	15980	0
392	20240719	120500	408474420	15980	15990	15990	15980	272
393	20240719	120400	404126860	15990	15990	15990	15990	0
394	20240719	120300	404126860	15990	15990	15990	15990	30
395	20240719	120200	403647160	15990	15990	15990	15990	89
396	20240719	120100	402224050	15990	15990	15990	15990	0
397	20240719	120000	402224050	15990	15990	15990	15990	0
398	20240719	115900	402224050	15990	15990	15990	15990	0
399	20240719	115800	402224050	15990	15990	15990	15990	3
400	20240719	115700	402176080	15990	15990	15990	15990	1
401	20240719	115600	402160090	15980	15980	15980	15980	0
402	20240719	115500	402160090	15980	15970	15990	15970	146
403	20240719	115400	399827000	15980	15990	15990	15980	876
404	20240719	115300	385828100	15990	15990	15990	15990	0
405	20240719	115200	385828100	15990	15990	15990	15990	6
406	20240719	115100	385732160	15990	15990	15990	15990	17
407	20240719	115000	385460330	16000	16000	16000	16000	0
408	20240719	114900	385460330	16000	16000	16000	16000	0
409	20240719	114800	385460330	16000	16000	16000	16000	6
410	20240719	114700	385364330	15990	15990	15990	15990	1
411	20240719	114600	385348340	15990	15990	15990	15990	98
412	20240719	114500	383781320	15990	15990	15990	15990	7
413	20240719	114400	383669390	15990	15990	15990	15990	0
414	20240719	114300	383669390	15990	16000	16000	15990	95
415	20240719	114200	382149400	16000	15990	16000	15990	17
416	20240719	114100	381877440	15990	15990	15990	15990	2
417	20240719	114000	381845460	15990	15990	15990	15990	1
418	20240719	113900	381829470	15980	15980	15980	15980	557
419	20240719	113800	372928610	15990	15990	15990	15990	126
420	20240719	113700	370913870	15990	15990	15990	15990	150
421	20240719	113600	368515370	15990	16000	16000	15990	376
422	20240719	113500	362501520	16000	16000	16000	16000	0
423	20240719	113400	362501520	16000	16000	16000	16000	0
424	20240719	113300	362501520	16000	16000	16000	16000	0
425	20240719	113200	362501520	16000	16000	16000	16000	46
426	20240719	113100	361765520	16000	16000	16000	16000	134
427	20240719	113000	359621520	16000	16000	16000	16000	16
428	20240719	112900	359365520	16000	16000	16000	16000	0
429	20240719	112800	359365520	16000	16000	16000	16000	1
430	20240719	112700	359349520	16000	16000	16000	16000	0
431	20240719	112600	359349520	16000	15990	16000	15980	22
432	20240719	112500	358997740	15990	15990	15990	15990	255
433	20240719	112400	354920290	15990	15990	15990	15990	89
434	20240719	112300	353497180	16000	15990	16000	15990	21
435	20240719	112200	353161380	16000	16000	16000	16000	50
436	20240719	112100	352361380	16000	16000	16000	16000	1
437	20240719	112000	352345380	16000	16000	16000	16000	96
438	20240719	111900	350809380	16000	16000	16000	16000	1
439	20240719	111800	350793380	16000	16000	16000	16000	0
440	20240719	111700	350793380	16000	16000	16000	16000	0
441	20240719	111600	350793380	16000	16000	16000	16000	0
442	20240719	111500	350793380	16000	16000	16000	16000	0
443	20240719	111400	350793380	16000	16000	16000	15990	134
444	20240719	111300	348650480	16000	16000	16000	16000	27
445	20240719	111200	348218480	16000	16000	16000	16000	21
446	20240719	111100	347882480	16000	16000	16000	16000	34
447	20240719	111000	347338480	16000	16000	16000	16000	7
448	20240719	110900	347226480	16000	16000	16000	16000	0
449	20240719	110800	347226480	16000	15990	16000	15990	197
450	20240719	110700	344076430	16000	16000	16000	15990	188
451	20240719	110600	341070140	16000	16000	16000	15990	624
452	20240719	110500	331091920	16000	16000	16000	16000	0
453	20240719	110400	331091920	16000	16000	16000	16000	100
454	20240719	110300	329491920	16010	16010	16010	16010	0
455	20240719	110200	329491920	16010	16010	16010	16010	200
456	20240719	110100	326289920	16010	16010	16010	16010	0
457	20240719	110000	326289920	16010	16010	16010	16010	1
458	20240719	105900	326273910	16010	16010	16010	16010	0
459	20240719	105800	326273910	16010	16010	16010	16010	1
460	20240719	105700	326257900	16010	15990	16010	15990	61
461	20240719	105600	325282390	15990	15990	15990	15990	14
462	20240719	105500	325058530	15980	15980	15980	15980	1
463	20240719	105400	325042550	15980	15980	15980	15980	0
464	20240719	105300	325042550	15980	15990	15990	15980	30
465	20240719	105200	324563050	15980	16000	16000	15980	422
466	20240719	105100	317815340	16010	16000	16010	16000	2
467	20240719	105000	317783330	15990	15990	15990	15990	13
468	20240719	104900	317575460	15990	15980	15990	15980	103
469	20240719	104800	315929500	15980	15980	15990	15980	69
470	20240719	104700	314826840	15980	15990	15990	15980	1149
471	20240719	104600	296465080	15990	16000	16000	15990	864
472	20240719	104500	282642950	16000	16010	16010	16000	1000
473	20240719	104400	266641370	16010	16010	16010	16010	128
474	20240719	104300	264592090	16020	16020	16020	16020	50
475	20240719	104200	263791090	16010	16010	16010	16010	1
476	20240719	104100	263775080	16020	16020	16020	16020	1
477	20240719	104000	263759060	16010	16010	16010	16010	36
478	20240719	103900	263182700	16010	16010	16010	16010	0
479	20240719	103800	263182700	16010	16010	16010	16010	154
480	20240719	103700	260717160	16010	16020	16020	16010	363
481	20240719	103600	254905430	16020	16020	16020	16020	380
482	20240719	103500	248817830	16030	16030	16030	16030	263
483	20240719	103400	244601940	16030	16030	16030	16030	28
484	20240719	103300	244153100	16030	16030	16030	16030	30
485	20240719	103200	243672200	16020	16030	16030	16020	40
486	20240719	103100	243031380	16020	16020	16020	16020	3
487	20240719	103000	242983320	16030	16030	16030	16030	0
488	20240719	102900	242983320	16030	16060	16060	16030	639
489	20240719	102800	232734940	16060	16070	16070	16060	110
490	20240719	102700	230968270	16080	16080	16080	16080	50
491	20240719	102600	230164270	16080	16080	16080	16080	0
492	20240719	102500	230164270	16080	16110	16110	16080	532
493	20240719	102400	221609420	16110	16110	16110	16110	1
494	20240719	102300	221593310	16120	16120	16120	16120	0
495	20240719	102200	221593310	16120	16120	16120	16120	0
496	20240719	102100	221593310	16120	16120	16120	16120	0
497	20240719	102000	221593310	16120	16120	16120	16120	0
498	20240719	101900	221593310	16120	16120	16120	16120	0
499	20240719	101800	221593310	16120	16120	16120	16120	1
500	20240719	101700	221577190	16120	16120	16120	16120	0
501	20240719	101600	221577190	16120	16110	16120	16110	13
502	20240719	101500	221367750	16120	16120	16120	16100	5
503	20240719	101400	221287190	16090	16130	16130	16080	23
504	20240719	101300	220917170	16110	16110	16110	16110	0
505	20240719	101200	220917170	16110	16090	16130	16090	107
506	20240719	101100	219193050	16100	16080	16100	16070	56
507	20240719	101000	218292900	16080	16090	16090	16080	20
508	20240719	100900	217971180	16100	16100	16100	16100	0
509	20240719	100800	217971180	16100	16100	16100	16100	14
510	20240719	100700	217745780	16100	16100	16100	16100	0
511	20240719	100600	217745780	16100	16100	16100	16100	17
512	20240719	100500	217472080	16110	16110	16110	16110	0
513	20240719	100400	217472080	16110	16100	16110	16100	300
514	20240719	100300	212641850	16100	16110	16110	16100	361
515	20240719	100200	206826420	16120	16120	16120	16120	2
516	20240719	100100	206794180	16120	16120	16120	16120	419
517	20240719	100000	200039900	16120	16130	16130	16120	11
518	20240719	095900	199862490	16120	16120	16120	16120	0
519	20240719	095800	199862490	16120	16120	16120	16120	0
520	20240719	095700	199862490	16120	16120	16120	16120	0
521	20240719	095600	199862490	16120	16120	16130	16120	47
522	20240719	095500	199104840	16130	16120	16130	16120	2
523	20240719	095400	199072590	16120	16120	16130	16120	138
524	20240719	095300	196848000	16120	16110	16120	16110	339
525	20240719	095200	191385750	16110	16110	16110	16110	368
526	20240719	095100	185457270	16120	16130	16130	16120	237
527	20240719	095000	181635830	16130	16120	16140	16120	7
528	20240719	094900	181522950	16120	16110	16120	16110	270
529	20240719	094800	177173220	16120	16110	16120	16110	67
530	20240719	094700	176093840	16110	16110	16110	16110	24
531	20240719	094600	175707200	16110	16120	16120	16110	102
532	20240719	094500	174062980	16120	16110	16120	16110	89
533	20240719	094400	172628890	16110	16120	16120	16110	66
534	20240719	094300	171565030	16120	16120	16150	16120	250
535	20240719	094200	167534990	16150	16080	16150	16080	386
536	20240719	094100	161310810	16090	16080	16090	16080	336
537	20240719	094000	155905080	16090	16090	16090	16090	0
538	20240719	093900	155905080	16090	16080	16090	16080	27
539	20240719	093800	155470910	16080	16080	16080	16070	131
540	20240719	093700	153365390	16070	16070	16070	16070	113
541	20240719	093600	151549480	16070	16090	16090	16070	121
542	20240719	093500	149603830	16090	16080	16090	16080	2
543	20240719	093400	149571660	16090	16080	16090	16070	14
544	20240719	093300	149346530	16080	16080	16080	16080	1
545	20240719	093200	149330450	16090	16070	16090	16070	175
546	20240719	093100	146518150	16060	16060	16060	16060	0
547	20240719	093000	146518150	16060	16060	16060	16060	0
548	20240719	092900	146518150	16060	16060	16070	16060	384
549	20240719	092800	140351100	16060	16060	16060	16060	2
550	20240719	092700	140318980	16070	16050	16070	16040	91
551	20240719	092600	138859250	16060	16050	16060	16050	101
552	20240719	092500	137238190	16050	16050	16050	16050	99
553	20240719	092400	135649240	16060	16070	16070	16060	314
554	20240719	092300	130603400	16070	16070	16070	16070	1
555	20240719	092200	130587330	16090	16090	16090	16090	1
556	20240719	092100	130571240	16070	16060	16070	16060	17
557	20240719	092000	130298070	16080	16070	16080	16060	41
558	20240719	091900	129639570	16070	16070	16080	16070	20
559	20240719	091800	129318160	16090	16090	16090	16090	0
560	20240719	091700	129318160	16090	16060	16090	16060	12
561	20240719	091600	129125160	16090	16060	16090	16060	4
562	20240719	091500	129060860	16050	16050	16050	16050	1
563	20240719	091400	129044810	16050	16060	16080	16050	95
564	20240719	091300	127519330	16070	16060	16070	16060	118
565	20240719	091200	125624240	16070	16080	16080	16070	80
566	20240719	091100	124338420	16110	16110	16110	16110	1
567	20240719	091000	124322310	16080	16090	16090	16080	17
568	20240719	090900	124048870	16100	16110	16110	16100	12
569	20240719	090800	123855660	16130	16100	16130	16090	129
570	20240719	090700	121776890	16070	16060	16070	16060	142
571	20240719	090600	119494960	16060	16060	16060	16060	29
572	20240719	090500	119029220	16060	16000	16060	16000	1286
573	20240719	090400	98452560	15990	16010	16010	15990	86
574	20240719	090300	97077260	15990	15990	15990	15990	965
575	20240719	090200	81646910	15990	16010	16080	15970	1029
576	20240719	090100	65186550	16010	16020	16020	16010	1019
577	20240719	090000	48870280	16030	16020	16060	16020	2999