KissMeData/035600/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	191600	512970070	10860	10860	10860	10860	2827
3	20240719	191500	512970070	10860	10860	10860	10860	0
4	20240719	191400	512970070	10860	10860	10860	10860	0
5	20240719	191300	512970070	10860	10860	10860	10860	0
6	20240719	191200	512970070	10860	10860	10860	10860	0
7	20240719	191100	512970070	10860	10860	10860	10860	0
8	20240719	191000	512970070	10860	10860	10860	10860	0
9	20240719	190900	512970070	10860	10860	10860	10860	0
10	20240719	190800	512970070	10860	10860	10860	10860	0
11	20240719	190700	512970070	10860	10860	10860	10860	0
12	20240719	190600	512970070	10860	10860	10860	10860	0
13	20240719	190500	512970070	10860	10860	10860	10860	0
14	20240719	190400	512970070	10860	10860	10860	10860	0
15	20240719	190300	512970070	10860	10860	10860	10860	0
16	20240719	190200	512970070	10860	10860	10860	10860	0
17	20240719	190100	512970070	10860	10860	10860	10860	0
18	20240719	190000	512970070	10860	10860	10860	10860	0
19	20240719	185900	512970070	10860	10860	10860	10860	0
20	20240719	185800	512970070	10860	10860	10860	10860	0
21	20240719	185700	512970070	10860	10860	10860	10860	0
22	20240719	185600	512970070	10860	10860	10860	10860	0
23	20240719	185500	512970070	10860	10860	10860	10860	0
24	20240719	185400	512970070	10860	10860	10860	10860	0
25	20240719	185300	512970070	10860	10860	10860	10860	0
26	20240719	185200	512970070	10860	10860	10860	10860	0
27	20240719	185100	512970070	10860	10860	10860	10860	0
28	20240719	185000	512970070	10860	10860	10860	10860	0
29	20240719	184900	512970070	10860	10860	10860	10860	0
30	20240719	184800	512970070	10860	10860	10860	10860	0
31	20240719	184700	512970070	10860	10860	10860	10860	0
32	20240719	184600	512970070	10860	10860	10860	10860	2827
33	20240719	184500	512970070	10860	10860	10860	10860	0
34	20240719	184400	512970070	10860	10860	10860	10860	0
35	20240719	184300	512970070	10860	10860	10860	10860	0
36	20240719	184200	512970070	10860	10860	10860	10860	0
37	20240719	184100	512970070	10860	10860	10860	10860	0
38	20240719	184000	512970070	10860	10860	10860	10860	0
39	20240719	183900	512970070	10860	10860	10860	10860	0
40	20240719	183800	512970070	10860	10860	10860	10860	0
41	20240719	183700	512970070	10860	10860	10860	10860	0
42	20240719	183600	512970070	10860	10860	10860	10860	0
43	20240719	183500	512970070	10860	10860	10860	10860	0
44	20240719	183400	512970070	10860	10860	10860	10860	0
45	20240719	183300	512970070	10860	10860	10860	10860	0
46	20240719	183200	512970070	10860	10860	10860	10860	0
47	20240719	183100	512970070	10860	10860	10860	10860	0
48	20240719	183000	512970070	10860	10860	10860	10860	0
49	20240719	182900	512970070	10860	10860	10860	10860	0
50	20240719	182800	512970070	10860	10860	10860	10860	0
51	20240719	182700	512970070	10860	10860	10860	10860	0
52	20240719	182600	512970070	10860	10860	10860	10860	0
53	20240719	182500	512970070	10860	10860	10860	10860	0
54	20240719	182400	512970070	10860	10860	10860	10860	0
55	20240719	182300	512970070	10860	10860	10860	10860	0
56	20240719	182200	512970070	10860	10860	10860	10860	0
57	20240719	182100	512970070	10860	10860	10860	10860	0
58	20240719	182000	512970070	10860	10860	10860	10860	0
59	20240719	181900	512970070	10860	10860	10860	10860	0
60	20240719	181800	512970070	10860	10860	10860	10860	0
61	20240719	181700	512970070	10860	10860	10860	10860	0
62	20240719	181600	512970070	10860	10860	10860	10860	2827
63	20240719	181500	512970070	10860	10860	10860	10860	0
64	20240719	181400	512970070	10860	10860	10860	10860	0
65	20240719	181300	512970070	10860	10860	10860	10860	0
66	20240719	181200	512970070	10860	10860	10860	10860	0
67	20240719	181100	512970070	10860	10860	10860	10860	0
68	20240719	181000	512970070	10860	10860	10860	10860	0
69	20240719	180900	512970070	10860	10860	10860	10860	0
70	20240719	180800	512970070	10860	10860	10860	10860	0
71	20240719	180700	512970070	10860	10860	10860	10860	0
72	20240719	180600	512970070	10860	10860	10860	10860	0
73	20240719	180500	512970070	10860	10860	10860	10860	0
74	20240719	180400	512970070	10860	10860	10860	10860	0
75	20240719	180300	512970070	10860	10860	10860	10860	0
76	20240719	180200	512970070	10860	10860	10860	10860	0
77	20240719	180100	512970070	10860	10860	10860	10860	0
78	20240719	180000	512970070	10860	10860	10860	10860	0
79	20240719	175900	512970070	10860	10860	10860	10860	0
80	20240719	175800	512970070	10860	10860	10860	10860	0
81	20240719	175700	512970070	10860	10860	10860	10860	0
82	20240719	175600	512970070	10860	10860	10860	10860	0
83	20240719	175500	512970070	10860	10860	10860	10860	0
84	20240719	175400	512970070	10860	10860	10860	10860	0
85	20240719	175300	512970070	10860	10860	10860	10860	0
86	20240719	175200	512970070	10860	10860	10860	10860	0
87	20240719	175100	512970070	10860	10860	10860	10860	0
88	20240719	175000	512970070	10860	10860	10860	10860	0
89	20240719	174900	512970070	10860	10860	10860	10860	0
90	20240719	174800	512970070	10860	10860	10860	10860	0
91	20240719	174700	512970070	10860	10860	10860	10860	0
92	20240719	174600	512970070	10860	10860	10860	10860	2827
93	20240719	174500	512970070	10860	10860	10860	10860	0
94	20240719	174400	512970070	10860	10860	10860	10860	0
95	20240719	174300	512970070	10860	10860	10860	10860	0
96	20240719	174200	512970070	10860	10860	10860	10860	0
97	20240719	174100	512970070	10860	10860	10860	10860	0
98	20240719	174000	512970070	10860	10860	10860	10860	0
99	20240719	173900	512970070	10860	10860	10860	10860	0
100	20240719	173800	512970070	10860	10860	10860	10860	0
101	20240719	173700	512970070	10860	10860	10860	10860	0
102	20240719	173600	512970070	10860	10860	10860	10860	0
103	20240719	173500	512970070	10860	10860	10860	10860	0
104	20240719	173400	512970070	10860	10860	10860	10860	0
105	20240719	173300	512970070	10860	10860	10860	10860	0
106	20240719	173200	512970070	10860	10860	10860	10860	0
107	20240719	173100	512970070	10860	10860	10860	10860	0
108	20240719	173000	512970070	10860	10860	10860	10860	0
109	20240719	172900	512970070	10860	10860	10860	10860	0
110	20240719	172800	512970070	10860	10860	10860	10860	0
111	20240719	172700	512970070	10860	10860	10860	10860	0
112	20240719	172600	512970070	10860	10860	10860	10860	0
113	20240719	172500	512970070	10860	10860	10860	10860	0
114	20240719	172400	512970070	10860	10860	10860	10860	0
115	20240719	172300	512970070	10860	10860	10860	10860	0
116	20240719	172200	512970070	10860	10860	10860	10860	0
117	20240719	172100	512970070	10860	10860	10860	10860	0
118	20240719	172000	512970070	10860	10860	10860	10860	0
119	20240719	171900	512970070	10860	10860	10860	10860	0
120	20240719	171800	512970070	10860	10860	10860	10860	0
121	20240719	171700	512970070	10860	10860	10860	10860	0
122	20240719	171600	512970070	10860	10860	10860	10860	2827
123	20240719	171500	512970070	10860	10860	10860	10860	0
124	20240719	171400	512970070	10860	10860	10860	10860	0
125	20240719	171300	512970070	10860	10860	10860	10860	0
126	20240719	171200	512970070	10860	10860	10860	10860	0
127	20240719	171100	512970070	10860	10860	10860	10860	0
128	20240719	171000	512970070	10860	10860	10860	10860	0
129	20240719	170900	512970070	10860	10860	10860	10860	0
130	20240719	170800	512970070	10860	10860	10860	10860	0
131	20240719	170700	512970070	10860	10860	10860	10860	0
132	20240719	170600	512970070	10860	10860	10860	10860	0
133	20240719	170500	512970070	10860	10860	10860	10860	0
134	20240719	170400	512970070	10860	10860	10860	10860	0
135	20240719	170300	512970070	10860	10860	10860	10860	0
136	20240719	170200	512970070	10860	10860	10860	10860	0
137	20240719	170100	512970070	10860	10860	10860	10860	0
138	20240719	170000	512970070	10860	10860	10860	10860	0
139	20240719	165900	512970070	10860	10860	10860	10860	0
140	20240719	165800	512970070	10860	10860	10860	10860	0
141	20240719	165700	512970070	10860	10860	10860	10860	0
142	20240719	165600	512970070	10860	10860	10860	10860	0
143	20240719	165500	512970070	10860	10860	10860	10860	0
144	20240719	165400	512970070	10860	10860	10860	10860	0
145	20240719	165300	512970070	10860	10860	10860	10860	0
146	20240719	165200	512970070	10860	10860	10860	10860	0
147	20240719	165100	512970070	10860	10860	10860	10860	0
148	20240719	165000	512970070	10860	10860	10860	10860	0
149	20240719	164900	512970070	10860	10860	10860	10860	0
150	20240719	164800	512970070	10860	10860	10860	10860	0
151	20240719	164700	512970070	10860	10860	10860	10860	0
152	20240719	164600	512970070	10860	10860	10860	10860	2827
153	20240719	164500	512970070	10860	10860	10860	10860	0
154	20240719	164400	512970070	10860	10860	10860	10860	0
155	20240719	164300	512970070	10860	10860	10860	10860	0
156	20240719	164200	512970070	10860	10860	10860	10860	0
157	20240719	164100	512970070	10860	10860	10860	10860	0
158	20240719	164000	512970070	10860	10860	10860	10860	0
159	20240719	163900	512970070	10860	10860	10860	10860	0
160	20240719	163800	512970070	10860	10860	10860	10860	0
161	20240719	163700	512970070	10860	10860	10860	10860	0
162	20240719	163600	512970070	10860	10860	10860	10860	0
163	20240719	163500	512970070	10860	10860	10860	10860	0
164	20240719	163400	512970070	10860	10860	10860	10860	0
165	20240719	163300	512970070	10860	10860	10860	10860	0
166	20240719	163200	512970070	10860	10860	10860	10860	0
167	20240719	163100	512970070	10860	10860	10860	10860	0
168	20240719	163000	512970070	10860	10860	10860	10860	0
169	20240719	162900	512970070	10860	10860	10860	10860	0
170	20240719	162800	512970070	10860	10860	10860	10860	0
171	20240719	162700	512970070	10860	10860	10860	10860	0
172	20240719	162600	512970070	10860	10860	10860	10860	0
173	20240719	162500	512970070	10860	10860	10860	10860	0
174	20240719	162400	512970070	10860	10860	10860	10860	0
175	20240719	162300	512970070	10860	10860	10860	10860	0
176	20240719	162200	512970070	10860	10860	10860	10860	0
177	20240719	162100	512970070	10860	10860	10860	10860	0
178	20240719	162000	512970070	10860	10860	10860	10860	0
179	20240719	161900	512970070	10860	10860	10860	10860	0
180	20240719	161800	512970070	10860	10860	10860	10860	0
181	20240719	161700	512970070	10860	10860	10860	10860	0
182	20240719	161600	512970070	10860	10860	10860	10860	2827
183	20240719	161500	512970070	10860	10860	10860	10860	0
184	20240719	161400	512970070	10860	10860	10860	10860	0
185	20240719	161300	512970070	10860	10860	10860	10860	0
186	20240719	161200	512970070	10860	10860	10860	10860	0
187	20240719	161100	512970070	10860	10860	10860	10860	0
188	20240719	161000	512970070	10860	10860	10860	10860	0
189	20240719	160900	512970070	10860	10860	10860	10860	0
190	20240719	160800	512970070	10860	10860	10860	10860	0
191	20240719	160700	512970070	10860	10860	10860	10860	0
192	20240719	160600	512970070	10860	10860	10860	10860	0
193	20240719	160500	512970070	10860	10860	10860	10860	0
194	20240719	160400	512970070	10860	10860	10860	10860	0
195	20240719	160300	512970070	10860	10860	10860	10860	0
196	20240719	160200	512970070	10860	10860	10860	10860	0
197	20240719	160100	512970070	10860	10860	10860	10860	0
198	20240719	160000	512970070	10860	10860	10860	10860	0
199	20240719	155900	512970070	10860	10860	10860	10860	0
200	20240719	155800	512970070	10860	10860	10860	10860	0
201	20240719	155700	512970070	10860	10860	10860	10860	0
202	20240719	155600	512970070	10860	10860	10860	10860	0
203	20240719	155500	512970070	10860	10860	10860	10860	0
204	20240719	155400	512970070	10860	10860	10860	10860	0
205	20240719	155300	512970070	10860	10860	10860	10860	0
206	20240719	155200	512970070	10860	10860	10860	10860	0
207	20240719	155100	512970070	10860	10860	10860	10860	0
208	20240719	155000	512970070	10860	10860	10860	10860	0
209	20240719	154900	512970070	10860	10860	10860	10860	0
210	20240719	154800	512970070	10860	10860	10860	10860	0
211	20240719	154700	512970070	10860	10860	10860	10860	0
212	20240719	154600	512970070	10860	10860	10860	10860	2827
213	20240719	154500	512970070	10860	10860	10860	10860	0
214	20240719	154400	512970070	10860	10860	10860	10860	0
215	20240719	154300	512970070	10860	10860	10860	10860	0
216	20240719	154200	512970070	10860	10860	10860	10860	0
217	20240719	154100	512970070	10860	10860	10860	10860	0
218	20240719	154000	512970070	10860	10860	10860	10860	0
219	20240719	153900	512970070	10860	10860	10860	10860	0
220	20240719	153800	512970070	10860	10860	10860	10860	0
221	20240719	153700	512970070	10860	10860	10860	10860	0
222	20240719	153600	512970070	10860	10860	10860	10860	0
223	20240719	153500	512970070	10860	10860	10860	10860	0
224	20240719	153400	512970070	10860	10860	10860	10860	0
225	20240719	153300	512970070	10860	10860	10860	10860	0
226	20240719	153200	512970070	10860	10860	10860	10860	0
227	20240719	153100	512970070	10860	10860	10860	10860	0
228	20240719	153000	512970070	10860	10860	10860	10860	2827
229	20240719	152900	482268850	10870	10870	10870	10870	0
230	20240719	152800	482268850	10870	10870	10870	10870	0
231	20240719	152700	482268850	10870	10870	10870	10870	0
232	20240719	152600	482268850	10870	10870	10870	10870	0
233	20240719	152500	482268850	10870	10870	10870	10870	0
234	20240719	152400	482268850	10870	10870	10870	10870	0
235	20240719	152300	482268850	10870	10870	10870	10870	0
236	20240719	152200	482268850	10870	10870	10870	10870	0
237	20240719	152100	482268850	10870	10870	10870	10870	0
238	20240719	152000	482268850	10870	10870	10870	10870	0
239	20240719	151900	482268850	10870	10860	10880	10860	93
240	20240719	151800	481257800	10860	10870	10870	10860	6
241	20240719	151700	481192590	10870	10860	10870	10860	302
242	20240719	151600	477912200	10860	10860	10860	10860	1
243	20240719	151500	477901340	10880	10880	10880	10880	0
244	20240719	151400	477901340	10880	10870	10880	10870	20
245	20240719	151300	477683900	10870	10870	10870	10870	58
246	20240719	151200	477053440	10870	10870	10870	10870	21
247	20240719	151100	476825170	10870	10880	10880	10870	19
248	20240719	151000	476618620	10870	10870	10870	10870	0
249	20240719	150900	476618620	10870	10870	10870	10870	7
250	20240719	150800	476542530	10880	10880	10880	10880	3
251	20240719	150700	476509890	10880	10860	10880	10860	90
252	20240719	150600	475532050	10850	10850	10850	10850	0
253	20240719	150500	475532050	10850	10850	10850	10850	0
254	20240719	150400	475532050	10850	10850	10850	10850	90
255	20240719	150300	474555550	10850	10850	10850	10850	590
256	20240719	150200	468154050	10850	10860	10860	10850	1050
257	20240719	150100	456761260	10880	10860	10880	10860	238
258	20240719	150000	454176480	10860	10860	10860	10860	10
259	20240719	145900	454067880	10880	10880	10880	10860	206
260	20240719	145800	451830600	10870	10870	10870	10870	0
261	20240719	145700	451830600	10870	10870	10870	10870	80
262	20240719	145600	450961000	10880	10870	10880	10860	46
263	20240719	145500	450460980	10880	10880	10880	10880	41
264	20240719	145400	450014900	10880	10880	10880	10880	0
265	20240719	145300	450014900	10880	10880	10880	10880	0
266	20240719	145200	450014900	10880	10880	10880	10880	0
267	20240719	145100	450014900	10880	10880	10880	10880	20
268	20240719	145000	449797300	10870	10870	10870	10870	0
269	20240719	144900	449797300	10870	10870	10870	10870	0
270	20240719	144800	449797300	10870	10870	10870	10870	0
271	20240719	144700	449797300	10870	10870	10870	10870	0
272	20240719	144600	449797300	10870	10870	10870	10870	0
273	20240719	144500	449797300	10870	10870	10870	10870	0
274	20240719	144400	449797300	10870	10870	10870	10870	70
275	20240719	144300	449036400	10880	10880	10880	10880	4
276	20240719	144200	448992880	10880	10880	10880	10880	9
277	20240719	144100	448894960	10880	10870	10880	10870	111
278	20240719	144000	447688280	10870	10870	10870	10870	8
279	20240719	143900	447601320	10870	10870	10870	10870	0
280	20240719	143800	447601320	10870	10870	10870	10870	5
281	20240719	143700	447546970	10870	10870	10870	10870	10
282	20240719	143600	447438270	10860	10860	10860	10860	0
283	20240719	143500	447438270	10860	10860	10860	10860	0
284	20240719	143400	447438270	10860	10860	10860	10860	314
285	20240719	143300	444028230	10860	10860	10860	10860	0
286	20240719	143200	444028230	10860	10860	10860	10860	31
287	20240719	143100	443691570	10860	10860	10860	10860	10
288	20240719	143000	443582970	10860	10860	10860	10860	0
289	20240719	142900	443582970	10860	10860	10860	10860	0
290	20240719	142800	443582970	10860	10860	10860	10860	0
291	20240719	142700	443582970	10860	10860	10860	10860	5
292	20240719	142600	443528670	10860	10860	10860	10860	0
293	20240719	142500	443528670	10860	10860	10860	10860	0
294	20240719	142400	443528670	10860	10860	10860	10860	0
295	20240719	142300	443528670	10860	10860	10860	10860	0
296	20240719	142200	443528670	10860	10860	10860	10860	278
297	20240719	142100	440509590	10860	10860	10860	10860	0
298	20240719	142000	440509590	10860	10860	10860	10860	0
299	20240719	141900	440509590	10860	10860	10860	10860	1
300	20240719	141800	440498730	10860	10860	10860	10860	10
301	20240719	141700	440390130	10860	10860	10860	10860	2
302	20240719	141600	440368410	10850	10850	10850	10850	245
303	20240719	141500	437710160	10850	10850	10850	10850	1
304	20240719	141400	437699310	10850	10850	10850	10850	0
305	20240719	141300	437699310	10850	10850	10850	10850	33
306	20240719	141200	437341260	10850	10850	10850	10850	0
307	20240719	141100	437341260	10850	10850	10850	10850	0
308	20240719	141000	437341260	10850	10850	10850	10850	0
309	20240719	140900	437341260	10850	10850	10850	10850	245
310	20240719	140800	434683010	10860	10860	10860	10860	1
311	20240719	140700	434672150	10860	10860	10860	10860	2
312	20240719	140600	434650430	10860	10860	10860	10860	1
313	20240719	140500	434639570	10850	10850	10850	10850	93
314	20240719	140400	433630520	10860	10860	10860	10860	0
315	20240719	140300	433630520	10860	10860	10860	10860	3
316	20240719	140200	433597940	10860	10860	10860	10860	6
317	20240719	140100	433532780	10860	10860	10860	10860	7
318	20240719	140000	433456760	10850	10850	10850	10850	0
319	20240719	135900	433456760	10850	10850	10850	10850	0
320	20240719	135800	433456760	10850	10850	10850	10850	0
321	20240719	135700	433456760	10850	10850	10850	10850	304
322	20240719	135600	430158360	10860	10860	10860	10860	10
323	20240719	135500	430049760	10860	10860	10860	10860	0
324	20240719	135400	430049760	10860	10860	10860	10860	0
325	20240719	135300	430049760	10860	10860	10860	10860	32
326	20240719	135200	429702240	10860	10860	10860	10860	0
327	20240719	135100	429702240	10860	10860	10860	10860	0
328	20240719	135000	429702240	10860	10860	10860	10860	2
329	20240719	134900	429680520	10860	10860	10860	10860	6
330	20240719	134800	429615360	10850	10850	10850	10850	0
331	20240719	134700	429615360	10850	10850	10850	10850	500
332	20240719	134600	424190360	10850	10850	10850	10850	0
333	20240719	134500	424190360	10850	10850	10850	10850	1
334	20240719	134400	424179510	10860	10860	10860	10860	0
335	20240719	134300	424179510	10860	10860	10860	10860	0
336	20240719	134200	424179510	10860	10860	10860	10860	0
337	20240719	134100	424179510	10860	10860	10860	10860	0
338	20240719	134000	424179510	10860	10860	10860	10860	0
339	20240719	133900	424179510	10860	10860	10860	10860	0
340	20240719	133800	424179510	10860	10860	10860	10860	0
341	20240719	133700	424179510	10860	10860	10860	10860	0
342	20240719	133600	424179510	10860	10860	10860	10860	0
343	20240719	133500	424179510	10860	10860	10860	10860	0
344	20240719	133400	424179510	10860	10860	10860	10860	0
345	20240719	133300	424179510	10860	10860	10860	10860	0
346	20240719	133200	424179510	10860	10860	10860	10860	0
347	20240719	133100	424179510	10860	10860	10860	10860	0
348	20240719	133000	424179510	10860	10860	10860	10860	0
349	20240719	132900	424179510	10860	10860	10860	10850	95
350	20240719	132800	423148710	10850	10850	10850	10850	0
351	20240719	132700	423148710	10850	10850	10850	10850	0
352	20240719	132600	423148710	10850	10850	10850	10850	0
353	20240719	132500	423148710	10850	10850	10850	10850	1
354	20240719	132400	423137860	10850	10850	10850	10850	15
355	20240719	132300	422975110	10850	10850	10850	10850	20
356	20240719	132200	422758110	10860	10860	10860	10860	0
357	20240719	132100	422758110	10860	10860	10860	10860	0
358	20240719	132000	422758110	10860	10860	10860	10860	0
359	20240719	131900	422758110	10860	10860	10860	10860	0
360	20240719	131800	422758110	10860	10860	10860	10860	0
361	20240719	131700	422758110	10860	10860	10860	10860	0
362	20240719	131600	422758110	10860	10860	10860	10860	11
363	20240719	131500	422638650	10860	10860	10860	10860	87
364	20240719	131400	421693830	10850	10850	10850	10850	0
365	20240719	131300	421693830	10850	10850	10850	10850	0
366	20240719	131200	421693830	10850	10850	10850	10850	41
367	20240719	131100	421248980	10850	10850	10850	10850	0
368	20240719	131000	421248980	10850	10850	10850	10850	0
369	20240719	130900	421248980	10850	10850	10850	10850	0
370	20240719	130800	421248980	10850	10860	10860	10850	759
371	20240719	130700	413007380	10850	10850	10850	10850	395
372	20240719	130600	408721630	10840	10840	10840	10840	15
373	20240719	130500	408559030	10850	10850	10850	10850	0
374	20240719	130400	408559030	10850	10850	10850	10850	0
375	20240719	130300	408559030	10850	10850	10850	10850	1
376	20240719	130200	408548180	10850	10850	10850	10850	0
377	20240719	130100	408548180	10850	10850	10850	10850	1
378	20240719	130000	408537330	10840	10840	10840	10840	0
379	20240719	125900	408537330	10840	10840	10840	10840	0
380	20240719	125800	408537330	10840	10840	10840	10840	0
381	20240719	125700	408537330	10840	10840	10850	10840	70
382	20240719	125600	407777990	10850	10850	10850	10850	2
383	20240719	125500	407756290	10850	10850	10850	10850	0
384	20240719	125400	407756290	10850	10850	10850	10850	4
385	20240719	125300	407712890	10840	10840	10840	10840	1055
386	20240719	125200	396276690	10850	10850	10850	10850	106
387	20240719	125100	395126590	10850	10850	10850	10850	4
388	20240719	125000	395083190	10850	10850	10850	10850	6
389	20240719	124900	395018090	10850	10850	10850	10850	0
390	20240719	124800	395018090	10850	10850	10850	10850	14
391	20240719	124700	394866190	10840	10840	10840	10840	0
392	20240719	124600	394866190	10840	10840	10840	10840	0
393	20240719	124500	394866190	10840	10840	10840	10840	1
394	20240719	124400	394855350	10840	10850	10850	10840	93
395	20240719	124300	393846730	10850	10850	10850	10850	1
396	20240719	124200	393835880	10850	10840	10850	10840	137
397	20240719	124100	392349740	10840	10840	10840	10840	692
398	20240719	124000	384848460	10850	10850	10850	10850	0
399	20240719	123900	384848460	10850	10850	10850	10850	0
400	20240719	123800	384848460	10850	10850	10850	10850	0
401	20240719	123700	384848460	10850	10850	10850	10850	35
402	20240719	123600	384468710	10850	10840	10850	10840	187
403	20240719	123500	382441620	10850	10850	10850	10840	852
404	20240719	123400	373198550	10860	10860	10860	10860	0
405	20240719	123300	373198550	10860	10860	10860	10860	10
406	20240719	123200	373089950	10850	10850	10850	10850	0
407	20240719	123100	373089950	10850	10850	10850	10850	81
408	20240719	123000	372211100	10850	10850	10850	10850	0
409	20240719	122900	372211100	10850	10850	10850	10850	0
410	20240719	122800	372211100	10850	10850	10850	10850	32
411	20240719	122700	371863900	10860	10860	10860	10860	0
412	20240719	122600	371863900	10860	10860	10860	10860	0
413	20240719	122500	371863900	10860	10860	10860	10860	0
414	20240719	122400	371863900	10860	10860	10860	10860	6
415	20240719	122300	371798740	10860	10860	10860	10860	25
416	20240719	122200	371527240	10860	10860	10860	10860	82
417	20240719	122100	370636720	10860	10860	10860	10860	405
418	20240719	122000	366238420	10860	10860	10860	10860	0
419	20240719	121900	366238420	10860	10860	10860	10860	0
420	20240719	121800	366238420	10860	10860	10860	10860	0
421	20240719	121700	366238420	10860	10870	10870	10860	962
422	20240719	121600	355786750	10870	10870	10870	10870	0
423	20240719	121500	355786750	10870	10870	10870	10870	0
424	20240719	121400	355786750	10870	10870	10870	10870	44
425	20240719	121300	355308470	10880	10880	10880	10880	95
426	20240719	121200	354274870	10870	10880	10880	10870	301
427	20240719	121100	351000670	10890	10890	10890	10890	0
428	20240719	121000	351000670	10890	10890	10890	10890	0
429	20240719	120900	351000670	10890	10890	10890	10890	1
430	20240719	120800	350989780	10890	10890	10890	10890	0
431	20240719	120700	350989780	10890	10890	10890	10890	0
432	20240719	120600	350989780	10890	10890	10890	10890	0
433	20240719	120500	350989780	10890	10890	10890	10890	0
434	20240719	120400	350989780	10890	10890	10890	10890	231
435	20240719	120300	348474190	10900	10900	10900	10900	0
436	20240719	120200	348474190	10900	10920	10930	10900	22
437	20240719	120100	348234270	10930	10910	10930	10910	4
438	20240719	120000	348190590	10910	10910	10910	10910	5
439	20240719	115900	348136040	10930	10930	10930	10930	0
440	20240719	115800	348136040	10930	10930	10930	10930	0
441	20240719	115700	348136040	10930	10930	10930	10930	0
442	20240719	115600	348136040	10930	10930	10930	10930	0
443	20240719	115500	348136040	10930	10930	10930	10930	0
444	20240719	115400	348136040	10930	10930	10930	10930	0
445	20240719	115300	348136040	10930	10930	10930	10930	0
446	20240719	115200	348136040	10930	10920	10930	10920	2
447	20240719	115100	348114190	10930	10920	10930	10920	2
448	20240719	115000	348092340	10910	10910	10910	10910	1
449	20240719	114900	348081430	10930	10930	10930	10930	0
450	20240719	114800	348081430	10930	10920	10930	10920	4
451	20240719	114700	348037730	10930	10920	10930	10920	2
452	20240719	114600	348015880	10930	10920	10930	10920	3
453	20240719	114500	347983100	10930	10900	10930	10900	5
454	20240719	114400	347928520	10910	10910	10910	10910	4
455	20240719	114300	347884880	10920	10900	10920	10900	6
456	20240719	114200	347819420	10920	10910	10920	10900	6
457	20240719	114100	347753980	10900	10900	10910	10900	3
458	20240719	114000	347721270	10900	10900	10930	10900	272
459	20240719	113900	344755880	10900	10900	10900	10900	0
460	20240719	113800	344755880	10900	10890	10900	10890	80
461	20240719	113700	343884380	10870	10870	10870	10870	0
462	20240719	113600	343884380	10870	10870	10870	10870	266
463	20240719	113500	340992960	10870	10870	10870	10870	7
464	20240719	113400	340916870	10890	10870	10890	10870	81
465	20240719	113300	340035180	10850	10850	10850	10850	0
466	20240719	113200	340035180	10850	10840	10850	10840	158
467	20240719	113100	338321650	10840	10860	10860	10840	985
468	20240719	113000	327638390	10860	10860	10860	10860	4
469	20240719	112900	327594950	10860	10860	10860	10860	0
470	20240719	112800	327594950	10860	10860	10870	10850	2395
471	20240719	112700	301587690	10860	10870	10870	10860	371
472	20240719	112600	297555150	10860	10890	10890	10860	1385
473	20240719	112500	282501650	10870	10870	10870	10870	0
474	20240719	112400	282501650	10870	10890	10890	10870	908
475	20240719	112300	272625580	10900	10900	10900	10900	0
476	20240719	112200	272625580	10900	10900	10900	10900	0
477	20240719	112100	272625580	10900	10900	10900	10900	0
478	20240719	112000	272625580	10900	10900	10900	10900	1
479	20240719	111900	272614680	10890	10890	10890	10890	0
480	20240719	111800	272614680	10890	10890	10890	10890	0
481	20240719	111700	272614680	10890	10890	10890	10890	42
482	20240719	111600	272157300	10900	10900	10900	10900	1
483	20240719	111500	272146400	10900	10900	10900	10900	0
484	20240719	111400	272146400	10900	10900	10900	10900	0
485	20240719	111300	272146400	10900	10900	10900	10900	1
486	20240719	111200	272135500	10900	10900	10900	10900	1
487	20240719	111100	272124600	10900	10900	10900	10900	0
488	20240719	111000	272124600	10900	10900	10900	10900	94
489	20240719	110900	271100000	10900	10890	10900	10890	30
490	20240719	110800	270773170	10890	10890	10890	10890	19
491	20240719	110700	270566260	10890	10890	10900	10890	35
492	20240719	110600	270184780	10880	10890	10890	10860	2334
493	20240719	110500	244813340	10890	10890	10890	10890	2
494	20240719	110400	244791560	10890	10890	10890	10890	1
495	20240719	110300	244780670	10890	10890	10890	10890	1
496	20240719	110200	244769780	10890	10890	10890	10890	5
497	20240719	110100	244715330	10890	10890	10890	10890	1
498	20240719	110000	244704440	10880	10880	10880	10880	0
499	20240719	105900	244704440	10880	10880	10880	10880	37
500	20240719	105800	244301880	10880	10880	10880	10880	0
501	20240719	105700	244301880	10880	10880	10880	10880	0
502	20240719	105600	244301880	10880	10880	10880	10880	0
503	20240719	105500	244301880	10880	10880	10880	10880	1
504	20240719	105400	244291000	10890	10890	10890	10890	5
505	20240719	105300	244236550	10890	10900	10900	10890	9
506	20240719	105200	244138530	10890	10890	10890	10890	50
507	20240719	105100	243594030	10900	10900	10900	10900	0
508	20240719	105000	243594030	10900	10900	10900	10900	0
509	20240719	104900	243594030	10900	10900	10900	10900	0
510	20240719	104800	243594030	10900	10900	10900	10900	0
511	20240719	104700	243594030	10900	10900	10900	10900	3
512	20240719	104600	243561330	10900	10900	10900	10900	9
513	20240719	104500	243463230	10900	10900	10900	10900	10
514	20240719	104400	243354230	10900	10900	10900	10900	1
515	20240719	104300	243343330	10890	10890	10900	10880	25
516	20240719	104200	243071260	10880	10880	10880	10880	0
517	20240719	104100	243071260	10880	10880	10880	10880	11
518	20240719	104000	242951580	10880	10880	10880	10880	92
519	20240719	103900	241950620	10880	10860	10880	10860	2347
520	20240719	103800	216462160	10860	10900	10900	10860	4672
521	20240719	103700	165673890	10900	10900	10900	10900	1079
522	20240719	103600	153912790	10930	10930	10930	10930	0
523	20240719	103500	153912790	10930	10930	10930	10930	0
524	20240719	103400	153912790	10930	10930	10930	10930	0
525	20240719	103300	153912790	10930	10910	10930	10910	74
526	20240719	103200	153105430	10890	10890	10890	10890	91
527	20240719	103100	152114440	10890	10890	10890	10890	0
528	20240719	103000	152114440	10890	10910	10910	10890	200
529	20240719	102900	149936110	10950	10950	10950	10950	23
530	20240719	102800	149684260	10900	10910	10950	10880	304
531	20240719	102700	146375260	10910	10910	10910	10890	1541
532	20240719	102600	129577740	10920	10950	10960	10920	141
533	20240719	102500	128037110	10960	10950	10960	10950	6
534	20240719	102400	127971380	10960	10940	10960	10940	4
535	20240719	102300	127927570	10970	10930	10970	10930	3
536	20240719	102200	127894700	10920	10920	10980	10920	8
537	20240719	102100	127807280	10920	10920	10920	10920	1
538	20240719	102000	127796360	10910	10910	10910	10910	0
539	20240719	101900	127796360	10910	10910	10910	10910	3
540	20240719	101800	127763630	10920	10920	10920	10920	3
541	20240719	101700	127730870	10930	10930	10930	10930	1
542	20240719	101600	127719940	10910	10910	10910	10910	20
543	20240719	101500	127501740	10910	10910	10910	10910	200
544	20240719	101400	125319740	10930	10930	10930	10910	525
545	20240719	101300	119591190	10930	10930	10930	10930	0
546	20240719	101200	119591190	10930	10930	10930	10930	3
547	20240719	101100	119558400	10930	10930	10930	10930	3
548	20240719	101000	119525610	10930	10930	10930	10930	0
549	20240719	100900	119525610	10930	10930	10930	10930	4
550	20240719	100800	119481890	10930	10930	10930	10930	1
551	20240719	100700	119470960	10920	10920	10920	10920	0
552	20240719	100600	119470960	10920	10920	10920	10920	89
553	20240719	100500	118499080	10920	10920	10920	10920	102
554	20240719	100400	117385240	10920	10920	10920	10920	15
555	20240719	100300	117221440	10920	10910	10920	10910	51
556	20240719	100200	116664970	10920	10920	10920	10920	4
557	20240719	100100	116621290	10920	10920	10920	10920	0
558	20240719	100000	116621290	10920	10920	10920	10920	0
559	20240719	095900	116621290	10920	10920	10920	10920	26
560	20240719	095800	116337370	10920	10920	10920	10920	41
561	20240719	095700	115889650	10930	10930	10930	10930	0
562	20240719	095600	115889650	10930	10930	10930	10930	1
563	20240719	095500	115878720	10910	10920	10920	10910	1001
564	20240719	095400	104956300	10920	10920	10920	10920	6
565	20240719	095300	104890780	10930	10930	10930	10930	0
566	20240719	095200	104890780	10930	10930	10930	10930	0
567	20240719	095100	104890780	10930	10950	10950	10930	42
568	20240719	095000	104431350	10950	10940	11020	10940	357
569	20240719	094900	100509860	10960	10930	10960	10930	5
570	20240719	094800	100455150	10920	10930	10960	10920	42
571	20240719	094700	99996300	10910	10910	10910	10910	0
572	20240719	094600	99996300	10910	10930	10960	10910	150
573	20240719	094500	98357880	10930	10930	10930	10930	2
574	20240719	094400	98336020	10930	10940	10940	10930	5
575	20240719	094300	98281350	10950	10930	10950	10930	16
576	20240719	094200	98106420	10940	10930	10940	10930	2
577	20240719	094100	98084550	10920	10960	10960	10920	107
578	20240719	094000	96915050	10960	10970	10970	10940	7
579	20240719	093900	96838410	10940	10920	10940	10920	69
580	20240719	093800	96084240	10920	10890	10920	10890	231
581	20240719	093700	93562060	10870	10880	10880	10870	250
582	20240719	093600	90843970	10900	10900	10900	10900	20
583	20240719	093500	90625970	10900	10900	10900	10900	1
584	20240719	093400	90615070	10900	10900	10900	10900	10
585	20240719	093300	90506070	10910	10880	10910	10880	2
586	20240719	093200	90484280	10880	10880	10880	10880	19
587	20240719	093100	90277560	10880	10890	10890	10880	64
588	20240719	093000	89581140	10890	10890	10890	10890	1
589	20240719	092900	89570250	10880	10880	10880	10880	33
590	20240719	092800	89211210	10880	10900	10900	10880	35
591	20240719	092700	88830230	10910	10910	10910	10900	4
592	20240719	092600	88786600	10890	10880	10890	10880	67
593	20240719	092500	88057390	10890	10880	10890	10870	166
594	20240719	092400	86252680	10890	10890	10890	10890	81
595	20240719	092300	85370590	10870	10890	10890	10870	523
596	20240719	092200	79682700	10890	10880	10890	10880	113
597	20240719	092100	78453160	10890	10900	10900	10890	1534
598	20240719	092000	61733060	10910	10910	10910	10910	1
599	20240719	091900	61722150	10910	10910	10910	10910	10
600	20240719	091800	61613050	10920	10920	10920	10920	1
601	20240719	091700	61602130	10920	10910	10920	10910	321
602	20240719	091600	58099990	10920	10910	10920	10910	22
603	20240719	091500	57859950	10910	10910	10910	10910	212
604	20240719	091400	55547030	10910	10910	10910	10910	235
605	20240719	091300	52983180	10920	10920	10920	10920	2
606	20240719	091200	52961340	10920	10920	10920	10920	2
607	20240719	091100	52939500	10920	10920	10920	10920	606
608	20240719	091000	46321980	10920	10920	10920	10920	0
609	20240719	090900	46321980	10920	10910	10920	10910	566
610	20240719	090800	40141920	10910	10920	10920	10900	455
611	20240719	090700	35179480	10920	10920	10920	10920	73
612	20240719	090600	34382320	10920	10920	10920	10920	34
613	20240719	090500	34011040	10920	10950	10950	10920	62
614	20240719	090400	33333970	10910	10910	10910	10910	300
615	20240719	090300	30060970	10910	10930	10930	10910	318
616	20240719	090200	26590660	11020	10920	11020	10910	1252
617	20240719	090100	12852500	10910	10910	10910	10910	29
618	20240719	090000	12536110	10910	10920	10920	10900	1149