KissMeData/079960/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	194900	431445140	19280	19280	19280	19280	1196
3	20240719	194800	431445140	19280	19280	19280	19280	0
4	20240719	194700	431445140	19280	19280	19280	19280	0
5	20240719	194600	431445140	19280	19280	19280	19280	0
6	20240719	194500	431445140	19280	19280	19280	19280	0
7	20240719	194400	431445140	19280	19280	19280	19280	0
8	20240719	194300	431445140	19280	19280	19280	19280	0
9	20240719	194200	431445140	19280	19280	19280	19280	0
10	20240719	194100	431445140	19280	19280	19280	19280	0
11	20240719	194000	431445140	19280	19280	19280	19280	0
12	20240719	193900	431445140	19280	19280	19280	19280	0
13	20240719	193800	431445140	19280	19280	19280	19280	0
14	20240719	193700	431445140	19280	19280	19280	19280	0
15	20240719	193600	431445140	19280	19280	19280	19280	0
16	20240719	193500	431445140	19280	19280	19280	19280	0
17	20240719	193400	431445140	19280	19280	19280	19280	0
18	20240719	193300	431445140	19280	19280	19280	19280	0
19	20240719	193200	431445140	19280	19280	19280	19280	0
20	20240719	193100	431445140	19280	19280	19280	19280	0
21	20240719	193000	431445140	19280	19280	19280	19280	0
22	20240719	192900	431445140	19280	19280	19280	19280	0
23	20240719	192800	431445140	19280	19280	19280	19280	0
24	20240719	192700	431445140	19280	19280	19280	19280	0
25	20240719	192600	431445140	19280	19280	19280	19280	0
26	20240719	192500	431445140	19280	19280	19280	19280	0
27	20240719	192400	431445140	19280	19280	19280	19280	0
28	20240719	192300	431445140	19280	19280	19280	19280	0
29	20240719	192200	431445140	19280	19280	19280	19280	0
30	20240719	192100	431445140	19280	19280	19280	19280	0
31	20240719	192000	431445140	19280	19280	19280	19280	0
32	20240719	191900	431445140	19280	19280	19280	19280	1196
33	20240719	191800	431445140	19280	19280	19280	19280	0
34	20240719	191700	431445140	19280	19280	19280	19280	0
35	20240719	191600	431445140	19280	19280	19280	19280	0
36	20240719	191500	431445140	19280	19280	19280	19280	0
37	20240719	191400	431445140	19280	19280	19280	19280	0
38	20240719	191300	431445140	19280	19280	19280	19280	0
39	20240719	191200	431445140	19280	19280	19280	19280	0
40	20240719	191100	431445140	19280	19280	19280	19280	0
41	20240719	191000	431445140	19280	19280	19280	19280	0
42	20240719	190900	431445140	19280	19280	19280	19280	0
43	20240719	190800	431445140	19280	19280	19280	19280	0
44	20240719	190700	431445140	19280	19280	19280	19280	0
45	20240719	190600	431445140	19280	19280	19280	19280	0
46	20240719	190500	431445140	19280	19280	19280	19280	0
47	20240719	190400	431445140	19280	19280	19280	19280	0
48	20240719	190300	431445140	19280	19280	19280	19280	0
49	20240719	190200	431445140	19280	19280	19280	19280	0
50	20240719	190100	431445140	19280	19280	19280	19280	0
51	20240719	190000	431445140	19280	19280	19280	19280	0
52	20240719	185900	431445140	19280	19280	19280	19280	0
53	20240719	185800	431445140	19280	19280	19280	19280	0
54	20240719	185700	431445140	19280	19280	19280	19280	0
55	20240719	185600	431445140	19280	19280	19280	19280	0
56	20240719	185500	431445140	19280	19280	19280	19280	0
57	20240719	185400	431445140	19280	19280	19280	19280	0
58	20240719	185300	431445140	19280	19280	19280	19280	0
59	20240719	185200	431445140	19280	19280	19280	19280	0
60	20240719	185100	431445140	19280	19280	19280	19280	0
61	20240719	185000	431445140	19280	19280	19280	19280	0
62	20240719	184900	431445140	19280	19280	19280	19280	1196
63	20240719	184800	431445140	19280	19280	19280	19280	0
64	20240719	184700	431445140	19280	19280	19280	19280	0
65	20240719	184600	431445140	19280	19280	19280	19280	0
66	20240719	184500	431445140	19280	19280	19280	19280	0
67	20240719	184400	431445140	19280	19280	19280	19280	0
68	20240719	184300	431445140	19280	19280	19280	19280	0
69	20240719	184200	431445140	19280	19280	19280	19280	0
70	20240719	184100	431445140	19280	19280	19280	19280	0
71	20240719	184000	431445140	19280	19280	19280	19280	0
72	20240719	183900	431445140	19280	19280	19280	19280	0
73	20240719	183800	431445140	19280	19280	19280	19280	0
74	20240719	183700	431445140	19280	19280	19280	19280	0
75	20240719	183600	431445140	19280	19280	19280	19280	0
76	20240719	183500	431445140	19280	19280	19280	19280	0
77	20240719	183400	431445140	19280	19280	19280	19280	0
78	20240719	183300	431445140	19280	19280	19280	19280	0
79	20240719	183200	431445140	19280	19280	19280	19280	0
80	20240719	183100	431445140	19280	19280	19280	19280	0
81	20240719	183000	431445140	19280	19280	19280	19280	0
82	20240719	182900	431445140	19280	19280	19280	19280	0
83	20240719	182800	431445140	19280	19280	19280	19280	0
84	20240719	182700	431445140	19280	19280	19280	19280	0
85	20240719	182600	431445140	19280	19280	19280	19280	0
86	20240719	182500	431445140	19280	19280	19280	19280	0
87	20240719	182400	431445140	19280	19280	19280	19280	0
88	20240719	182300	431445140	19280	19280	19280	19280	0
89	20240719	182200	431445140	19280	19280	19280	19280	0
90	20240719	182100	431445140	19280	19280	19280	19280	0
91	20240719	182000	431445140	19280	19280	19280	19280	0
92	20240719	181900	431445140	19280	19280	19280	19280	1196
93	20240719	181800	431445140	19280	19280	19280	19280	0
94	20240719	181700	431445140	19280	19280	19280	19280	0
95	20240719	181600	431445140	19280	19280	19280	19280	0
96	20240719	181500	431445140	19280	19280	19280	19280	0
97	20240719	181400	431445140	19280	19280	19280	19280	0
98	20240719	181300	431445140	19280	19280	19280	19280	0
99	20240719	181200	431445140	19280	19280	19280	19280	0
100	20240719	181100	431445140	19280	19280	19280	19280	0
101	20240719	181000	431445140	19280	19280	19280	19280	0
102	20240719	180900	431445140	19280	19280	19280	19280	0
103	20240719	180800	431445140	19280	19280	19280	19280	0
104	20240719	180700	431445140	19280	19280	19280	19280	0
105	20240719	180600	431445140	19280	19280	19280	19280	0
106	20240719	180500	431445140	19280	19280	19280	19280	0
107	20240719	180400	431445140	19280	19280	19280	19280	0
108	20240719	180300	431445140	19280	19280	19280	19280	0
109	20240719	180200	431445140	19280	19280	19280	19280	0
110	20240719	180100	431445140	19280	19280	19280	19280	0
111	20240719	180000	431445140	19280	19280	19280	19280	0
112	20240719	175900	431445140	19280	19280	19280	19280	0
113	20240719	175800	431445140	19280	19280	19280	19280	0
114	20240719	175700	431445140	19280	19280	19280	19280	0
115	20240719	175600	431445140	19280	19280	19280	19280	0
116	20240719	175500	431445140	19280	19280	19280	19280	0
117	20240719	175400	431445140	19280	19280	19280	19280	0
118	20240719	175300	431445140	19280	19280	19280	19280	0
119	20240719	175200	431445140	19280	19280	19280	19280	0
120	20240719	175100	431445140	19280	19280	19280	19280	0
121	20240719	175000	431445140	19280	19280	19280	19280	0
122	20240719	174900	431445140	19280	19280	19280	19280	1196
123	20240719	174800	431445140	19280	19280	19280	19280	0
124	20240719	174700	431445140	19280	19280	19280	19280	0
125	20240719	174600	431445140	19280	19280	19280	19280	0
126	20240719	174500	431445140	19280	19280	19280	19280	0
127	20240719	174400	431445140	19280	19280	19280	19280	0
128	20240719	174300	431445140	19280	19280	19280	19280	0
129	20240719	174200	431445140	19280	19280	19280	19280	0
130	20240719	174100	431445140	19280	19280	19280	19280	0
131	20240719	174000	431445140	19280	19280	19280	19280	0
132	20240719	173900	431445140	19280	19280	19280	19280	0
133	20240719	173800	431445140	19280	19280	19280	19280	0
134	20240719	173700	431445140	19280	19280	19280	19280	0
135	20240719	173600	431445140	19280	19280	19280	19280	0
136	20240719	173500	431445140	19280	19280	19280	19280	0
137	20240719	173400	431445140	19280	19280	19280	19280	0
138	20240719	173300	431445140	19280	19280	19280	19280	0
139	20240719	173200	431445140	19280	19280	19280	19280	0
140	20240719	173100	431445140	19280	19280	19280	19280	0
141	20240719	173000	431445140	19280	19280	19280	19280	0
142	20240719	172900	431445140	19280	19280	19280	19280	0
143	20240719	172800	431445140	19280	19280	19280	19280	0
144	20240719	172700	431445140	19280	19280	19280	19280	0
145	20240719	172600	431445140	19280	19280	19280	19280	0
146	20240719	172500	431445140	19280	19280	19280	19280	0
147	20240719	172400	431445140	19280	19280	19280	19280	0
148	20240719	172300	431445140	19280	19280	19280	19280	0
149	20240719	172200	431445140	19280	19280	19280	19280	0
150	20240719	172100	431445140	19280	19280	19280	19280	0
151	20240719	172000	431445140	19280	19280	19280	19280	0
152	20240719	171900	431445140	19280	19280	19280	19280	1196
153	20240719	171800	431445140	19280	19280	19280	19280	0
154	20240719	171700	431445140	19280	19280	19280	19280	0
155	20240719	171600	431445140	19280	19280	19280	19280	0
156	20240719	171500	431445140	19280	19280	19280	19280	0
157	20240719	171400	431445140	19280	19280	19280	19280	0
158	20240719	171300	431445140	19280	19280	19280	19280	0
159	20240719	171200	431445140	19280	19280	19280	19280	0
160	20240719	171100	431445140	19280	19280	19280	19280	0
161	20240719	171000	431445140	19280	19280	19280	19280	0
162	20240719	170900	431445140	19280	19280	19280	19280	0
163	20240719	170800	431445140	19280	19280	19280	19280	0
164	20240719	170700	431445140	19280	19280	19280	19280	0
165	20240719	170600	431445140	19280	19280	19280	19280	0
166	20240719	170500	431445140	19280	19280	19280	19280	0
167	20240719	170400	431445140	19280	19280	19280	19280	0
168	20240719	170300	431445140	19280	19280	19280	19280	0
169	20240719	170200	431445140	19280	19280	19280	19280	0
170	20240719	170100	431445140	19280	19280	19280	19280	0
171	20240719	170000	431445140	19280	19280	19280	19280	0
172	20240719	165900	431445140	19280	19280	19280	19280	0
173	20240719	165800	431445140	19280	19280	19280	19280	0
174	20240719	165700	431445140	19280	19280	19280	19280	0
175	20240719	165600	431445140	19280	19280	19280	19280	0
176	20240719	165500	431445140	19280	19280	19280	19280	0
177	20240719	165400	431445140	19280	19280	19280	19280	0
178	20240719	165300	431445140	19280	19280	19280	19280	0
179	20240719	165200	431445140	19280	19280	19280	19280	0
180	20240719	165100	431445140	19280	19280	19280	19280	0
181	20240719	165000	431445140	19280	19280	19280	19280	0
182	20240719	164900	431445140	19280	19280	19280	19280	1196
183	20240719	164800	431445140	19280	19280	19280	19280	0
184	20240719	164700	431445140	19280	19280	19280	19280	0
185	20240719	164600	431445140	19280	19280	19280	19280	0
186	20240719	164500	431445140	19280	19280	19280	19280	0
187	20240719	164400	431445140	19280	19280	19280	19280	0
188	20240719	164300	431445140	19280	19280	19280	19280	0
189	20240719	164200	431445140	19280	19280	19280	19280	0
190	20240719	164100	431445140	19280	19280	19280	19280	0
191	20240719	164000	431445140	19280	19280	19280	19280	0
192	20240719	163900	431445140	19280	19280	19280	19280	0
193	20240719	163800	431445140	19280	19280	19280	19280	0
194	20240719	163700	431445140	19280	19280	19280	19280	0
195	20240719	163600	431445140	19280	19280	19280	19280	0
196	20240719	163500	431445140	19280	19280	19280	19280	0
197	20240719	163400	431445140	19280	19280	19280	19280	0
198	20240719	163300	431445140	19280	19280	19280	19280	0
199	20240719	163200	431445140	19280	19280	19280	19280	0
200	20240719	163100	431445140	19280	19280	19280	19280	0
201	20240719	163000	431445140	19280	19280	19280	19280	0
202	20240719	162900	431445140	19280	19280	19280	19280	0
203	20240719	162800	431445140	19280	19280	19280	19280	0
204	20240719	162700	431445140	19280	19280	19280	19280	0
205	20240719	162600	431445140	19280	19280	19280	19280	0
206	20240719	162500	431445140	19280	19280	19280	19280	0
207	20240719	162400	431445140	19280	19280	19280	19280	0
208	20240719	162300	431445140	19280	19280	19280	19280	0
209	20240719	162200	431445140	19280	19280	19280	19280	0
210	20240719	162100	431445140	19280	19280	19280	19280	0
211	20240719	162000	431445140	19280	19280	19280	19280	0
212	20240719	161900	431445140	19280	19280	19280	19280	1196
213	20240719	161800	431445140	19280	19280	19280	19280	0
214	20240719	161700	431445140	19280	19280	19280	19280	0
215	20240719	161600	431445140	19280	19280	19280	19280	0
216	20240719	161500	431445140	19280	19280	19280	19280	0
217	20240719	161400	431445140	19280	19280	19280	19280	0
218	20240719	161300	431445140	19280	19280	19280	19280	0
219	20240719	161200	431445140	19280	19280	19280	19280	0
220	20240719	161100	431445140	19280	19280	19280	19280	0
221	20240719	161000	431445140	19280	19280	19280	19280	0
222	20240719	160900	431445140	19280	19280	19280	19280	0
223	20240719	160800	431445140	19280	19280	19280	19280	0
224	20240719	160700	431445140	19280	19280	19280	19280	0
225	20240719	160600	431445140	19280	19280	19280	19280	0
226	20240719	160500	431445140	19280	19280	19280	19280	0
227	20240719	160400	431445140	19280	19280	19280	19280	0
228	20240719	160300	431445140	19280	19280	19280	19280	0
229	20240719	160200	431445140	19280	19280	19280	19280	0
230	20240719	160100	431445140	19280	19280	19280	19280	0
231	20240719	160000	431445140	19280	19280	19280	19280	0
232	20240719	155900	431445140	19280	19280	19280	19280	0
233	20240719	155800	431445140	19280	19280	19280	19280	0
234	20240719	155700	431445140	19280	19280	19280	19280	0
235	20240719	155600	431445140	19280	19280	19280	19280	0
236	20240719	155500	431445140	19280	19280	19280	19280	0
237	20240719	155400	431445140	19280	19280	19280	19280	0
238	20240719	155300	431445140	19280	19280	19280	19280	0
239	20240719	155200	431445140	19280	19280	19280	19280	0
240	20240719	155100	431445140	19280	19280	19280	19280	0
241	20240719	155000	431445140	19280	19280	19280	19280	0
242	20240719	154900	431445140	19280	19280	19280	19280	1196
243	20240719	154800	431445140	19280	19280	19280	19280	0
244	20240719	154700	431445140	19280	19280	19280	19280	0
245	20240719	154600	431445140	19280	19280	19280	19280	0
246	20240719	154500	431445140	19280	19280	19280	19280	0
247	20240719	154400	431445140	19280	19280	19280	19280	0
248	20240719	154300	431445140	19280	19280	19280	19280	0
249	20240719	154200	431445140	19280	19280	19280	19280	0
250	20240719	154100	431445140	19280	19280	19280	19280	0
251	20240719	154000	431445140	19280	19280	19280	19280	0
252	20240719	153900	431445140	19280	19280	19280	19280	0
253	20240719	153800	431445140	19280	19280	19280	19280	0
254	20240719	153700	431445140	19280	19280	19280	19280	0
255	20240719	153600	431445140	19280	19280	19280	19280	0
256	20240719	153500	431445140	19280	19280	19280	19280	0
257	20240719	153400	431445140	19280	19280	19280	19280	0
258	20240719	153300	431445140	19280	19280	19280	19280	0
259	20240719	153200	431445140	19280	19280	19280	19280	0
260	20240719	153100	431445140	19280	19280	19280	19280	0
261	20240719	153000	431445140	19280	19280	19280	19280	1196
262	20240719	152900	408386260	19190	19190	19190	19190	0
263	20240719	152800	408386260	19190	19190	19190	19190	0
264	20240719	152700	408386260	19190	19190	19190	19190	0
265	20240719	152600	408386260	19190	19190	19190	19190	0
266	20240719	152500	408386260	19190	19190	19190	19190	0
267	20240719	152400	408386260	19190	19190	19190	19190	0
268	20240719	152300	408386260	19190	19190	19190	19190	0
269	20240719	152200	408386260	19190	19190	19190	19190	0
270	20240719	152100	408386260	19190	19190	19190	19190	0
271	20240719	152000	408386260	19190	19190	19190	19190	0
272	20240719	151900	408386260	19190	19190	19190	19190	0
273	20240719	151800	408386260	19190	19180	19190	19170	100
274	20240719	151700	406468720	19170	19170	19170	19170	0
275	20240719	151600	406468720	19170	19170	19170	19170	37
276	20240719	151500	405759430	19170	19170	19170	19170	1
277	20240719	151400	405740260	19170	19170	19170	19170	0
278	20240719	151300	405740260	19170	19170	19170	19170	161
279	20240719	151200	402653890	19170	19170	19170	19170	72
280	20240719	151100	401273650	19180	19180	19180	19180	0
281	20240719	151000	401273650	19180	19180	19180	19180	0
282	20240719	150900	401273650	19180	19180	19180	19180	1
283	20240719	150800	401254470	19190	19190	19190	19190	10
284	20240719	150700	401062570	19200	19200	19200	19200	0
285	20240719	150600	401062570	19200	19200	19200	19200	0
286	20240719	150500	401062570	19200	19200	19200	19200	0
287	20240719	150400	401062570	19200	19190	19200	19190	23
288	20240719	150300	400621080	19190	19190	19190	19190	1
289	20240719	150200	400601890	19200	19200	19200	19200	1
290	20240719	150100	400582690	19200	19170	19200	19170	40
291	20240719	150000	399815840	19170	19170	19170	19170	12
292	20240719	145900	399585800	19230	19160	19230	19160	100
293	20240719	145800	397669250	19150	19150	19150	19150	0
294	20240719	145700	397669250	19150	19150	19150	19150	0
295	20240719	145600	397669250	19150	19130	19150	19130	59
296	20240719	145500	396540560	19130	19130	19130	19130	5
297	20240719	145400	396444910	19130	19130	19130	19130	53
298	20240719	145300	395431020	19130	19130	19130	19130	11
299	20240719	145200	395220590	19120	19100	19120	19100	177
300	20240719	145100	391838550	19100	19100	19100	19100	0
301	20240719	145000	391838550	19100	19100	19100	19100	0
302	20240719	144900	391838550	19100	19100	19100	19100	0
303	20240719	144800	391838550	19100	19100	19100	19100	0
304	20240719	144700	391838550	19100	19100	19100	19100	0
305	20240719	144600	391838550	19100	19100	19100	19100	0
306	20240719	144500	391838550	19100	19100	19100	19100	0
307	20240719	144400	391838550	19100	19100	19100	19100	0
308	20240719	144300	391838550	19100	19100	19100	19100	5
309	20240719	144200	391743050	19100	19100	19100	19100	0
310	20240719	144100	391743050	19100	19100	19100	19100	1
311	20240719	144000	391723950	19100	19100	19100	19100	2
312	20240719	143900	391685750	19110	19110	19110	19110	147
313	20240719	143800	388876580	19110	19110	19110	19110	1
314	20240719	143700	388857470	19110	19130	19130	19110	594
315	20240719	143600	377506100	19140	19140	19140	19140	0
316	20240719	143500	377506100	19140	19140	19140	19140	0
317	20240719	143400	377506100	19140	19140	19140	19140	5
318	20240719	143300	377410400	19140	19140	19140	19140	0
319	20240719	143200	377410400	19140	19140	19140	19140	1
320	20240719	143100	377391260	19140	19140	19140	19140	11
321	20240719	143000	377180720	19140	19140	19140	19140	7
322	20240719	142900	377046740	19140	19140	19140	19140	241
323	20240719	142800	372434000	19130	19130	19130	19130	102
324	20240719	142700	370482740	19130	19130	19130	19130	0
325	20240719	142600	370482740	19130	19130	19130	19130	0
326	20240719	142500	370482740	19130	19100	19130	19100	90
327	20240719	142400	368763630	19100	19100	19100	19100	0
328	20240719	142300	368763630	19100	19100	19100	19100	0
329	20240719	142200	368763630	19100	19100	19100	19100	14
330	20240719	142100	368496230	19050	19050	19050	19050	136
331	20240719	142000	365905430	19050	19050	19050	19050	2
332	20240719	141900	365867330	19050	19040	19050	19040	23
333	20240719	141800	365429390	19040	19040	19040	19040	75
334	20240719	141700	364001390	19050	19050	19050	19050	315
335	20240719	141600	358000640	19050	19060	19060	19050	663
336	20240719	141500	345367870	19060	19090	19090	19060	1007
337	20240719	141400	326169390	19090	19090	19090	19090	0
338	20240719	141300	326169390	19090	19090	19090	19090	0
339	20240719	141200	326169390	19090	19090	19090	19090	0
340	20240719	141100	326169390	19090	19090	19090	19090	0
341	20240719	141000	326169390	19090	19090	19090	19090	50
342	20240719	140900	325214890	19090	19090	19090	19090	20
343	20240719	140800	324833090	19090	19090	19090	19090	10
344	20240719	140700	324642190	19090	19100	19100	19090	100
345	20240719	140600	322733170	19100	19100	19100	19100	20
346	20240719	140500	322351170	19100	19100	19100	19100	30
347	20240719	140400	321778170	19120	19120	19120	19120	0
348	20240719	140300	321778170	19120	19120	19120	19120	0
349	20240719	140200	321778170	19120	19120	19120	19120	1
350	20240719	140100	321759050	19100	19110	19120	19100	90
351	20240719	140000	320039140	19110	19110	19110	19110	5
352	20240719	135900	319943590	19100	19100	19100	19100	49
353	20240719	135800	319007690	19100	19100	19100	19100	12
354	20240719	135700	318778490	19100	19120	19120	19100	48
355	20240719	135600	317861590	19150	19150	19150	19150	0
356	20240719	135500	317861590	19150	19150	19150	19150	3
357	20240719	135400	317804140	19150	19150	19150	19150	0
358	20240719	135300	317804140	19150	19150	19150	19150	32
359	20240719	135200	317191340	19130	19130	19130	19130	0
360	20240719	135100	317191340	19130	19130	19130	19130	0
361	20240719	135000	317191340	19130	19130	19130	19130	0
362	20240719	134900	317191340	19130	19130	19130	19130	1
363	20240719	134800	317172210	19140	19140	19140	19140	0
364	20240719	134700	317172210	19140	19140	19140	19140	0
365	20240719	134600	317172210	19140	19140	19140	19140	1
366	20240719	134500	317153070	19150	19150	19150	19150	0
367	20240719	134400	317153070	19150	19150	19150	19150	0
368	20240719	134300	317153070	19150	19150	19150	19150	0
369	20240719	134200	317153070	19150	19150	19150	19150	15
370	20240719	134100	316865820	19100	19100	19100	19100	0
371	20240719	134000	316865820	19100	19100	19100	19100	0
372	20240719	133900	316865820	19100	19100	19100	19100	1
373	20240719	133800	316846720	19150	19150	19150	19150	0
374	20240719	133700	316846720	19150	19150	19150	19150	0
375	20240719	133600	316846720	19150	19150	19150	19150	0
376	20240719	133500	316846720	19150	19150	19150	19150	0
377	20240719	133400	316846720	19150	19150	19150	19150	2
378	20240719	133300	316808420	19150	19090	19150	19080	74
379	20240719	133200	315395420	19080	19080	19080	19080	0
380	20240719	133100	315395420	19080	19120	19140	19080	580
381	20240719	133000	304297870	19140	19140	19140	19140	0
382	20240719	132900	304297870	19140	19140	19140	19140	2
383	20240719	132800	304259590	19150	19150	19150	19150	10
384	20240719	132700	304068090	19150	19150	19150	19150	0
385	20240719	132600	304068090	19150	19150	19150	19150	54
386	20240719	132500	303033990	19150	19150	19150	19150	0
387	20240719	132400	303033990	19150	19150	19150	19150	0
388	20240719	132300	303033990	19150	19150	19150	19150	15
389	20240719	132200	302746740	19160	19160	19160	19160	0
390	20240719	132100	302746740	19160	19160	19160	19160	0
391	20240719	132000	302746740	19160	19160	19160	19160	0
392	20240719	131900	302746740	19160	19160	19160	19160	0
393	20240719	131800	302746740	19160	19160	19160	19160	0
394	20240719	131700	302746740	19160	19160	19160	19160	106
395	20240719	131600	300715780	19040	19040	19040	19040	0
396	20240719	131500	300715780	19040	19040	19040	19040	0
397	20240719	131400	300715780	19040	19040	19040	19040	0
398	20240719	131300	300715780	19040	19040	19040	19040	0
399	20240719	131200	300715780	19040	19040	19040	19040	0
400	20240719	131100	300715780	19040	19040	19040	19040	19
401	20240719	131000	300354020	19100	19100	19100	19100	0
402	20240719	130900	300354020	19100	19100	19100	19100	50
403	20240719	130800	299399020	19180	19180	19180	19180	0
404	20240719	130700	299399020	19180	19180	19180	19180	0
405	20240719	130600	299399020	19180	19180	19180	19180	0
406	20240719	130500	299399020	19180	19180	19180	19180	0
407	20240719	130400	299399020	19180	19180	19180	19180	0
408	20240719	130300	299399020	19180	19100	19180	19100	47
409	20240719	130200	298500080	19090	19090	19090	19090	0
410	20240719	130100	298500080	19090	19090	19090	19090	0
411	20240719	130000	298500080	19090	19090	19090	19090	0
412	20240719	125900	298500080	19090	19090	19090	19090	0
413	20240719	125800	298500080	19090	19070	19090	19070	157
414	20240719	125700	295502990	19090	19090	19090	19090	0
415	20240719	125600	295502990	19090	19090	19090	19090	0
416	20240719	125500	295502990	19090	19090	19090	19090	0
417	20240719	125400	295502990	19090	19090	19090	19090	0
418	20240719	125300	295502990	19090	19090	19090	19090	0
419	20240719	125200	295502990	19090	19090	19090	19090	0
420	20240719	125100	295502990	19090	19090	19090	19090	0
421	20240719	125000	295502990	19090	19090	19090	19090	0
422	20240719	124900	295502990	19090	19090	19090	19090	0
423	20240719	124800	295502990	19090	19040	19090	19040	30
424	20240719	124700	294930890	19090	19090	19090	19090	0
425	20240719	124600	294930890	19090	19070	19150	19000	1049
426	20240719	124500	274975120	19080	19080	19080	19080	0
427	20240719	124400	274975120	19080	19100	19100	19080	205
428	20240719	124300	271063530	19090	19090	19090	19090	0
429	20240719	124200	271063530	19090	19090	19090	19090	0
430	20240719	124100	271063530	19090	19090	19090	19090	40
431	20240719	124000	270299930	19090	19090	19090	19090	10
432	20240719	123900	270109030	19090	19090	19090	19090	200
433	20240719	123800	266291030	19090	19090	19090	19090	0
434	20240719	123700	266291030	19090	19100	19100	19090	300
435	20240719	123600	260561780	19180	19160	19180	19160	7
436	20240719	123500	260427610	19160	19160	19160	19160	0
437	20240719	123400	260427610	19160	19100	19160	19100	127
438	20240719	123300	258001790	19100	19100	19100	19100	0
439	20240719	123200	258001790	19100	19100	19100	19100	30
440	20240719	123100	257428790	19090	19100	19100	19090	25
441	20240719	123000	256951530	19090	19100	19100	19090	10
442	20240719	122900	256760540	19100	19100	19100	19100	50
443	20240719	122800	255805540	19090	19100	19100	19090	200
444	20240719	122700	251986940	19100	19110	19110	19100	300
445	20240719	122600	246256880	19100	19100	19100	19100	0
446	20240719	122500	246256880	19100	19100	19100	19100	0
447	20240719	122400	246256880	19100	19100	19100	19100	0
448	20240719	122300	246256880	19100	19100	19100	19100	0
449	20240719	122200	246256880	19100	19110	19110	19100	200
450	20240719	122100	242436010	19100	19120	19120	19100	512
451	20240719	122000	232653410	19200	19190	19200	19190	50
452	20240719	121900	231693510	19200	19200	19200	19200	0
453	20240719	121800	231693510	19200	19200	19200	19200	0
454	20240719	121700	231693510	19200	19200	19200	19200	0
455	20240719	121600	231693510	19200	19200	19200	19200	0
456	20240719	121500	231693510	19200	19200	19200	19200	10
457	20240719	121400	231501510	19100	19110	19110	19100	400
458	20240719	121300	223860800	19100	19100	19100	19100	0
459	20240719	121200	223860800	19100	19100	19100	19100	0
460	20240719	121100	223860800	19100	19100	19100	19100	0
461	20240719	121000	223860800	19100	19140	19140	19100	1064
462	20240719	120900	203532460	19140	19140	19140	19140	34
463	20240719	120800	202881700	19140	19140	19140	19140	0
464	20240719	120700	202881700	19140	19140	19140	19140	10
465	20240719	120600	202690300	19200	19200	19200	19200	1
466	20240719	120500	202671100	19220	19220	19220	19220	0
467	20240719	120400	202671100	19220	19220	19220	19220	2
468	20240719	120300	202632660	19140	19240	19240	19140	2866
469	20240719	120200	147762370	19240	19230	19240	19230	8
470	20240719	120100	147608500	19160	19170	19170	19160	300
471	20240719	120000	141859820	19170	19180	19180	19170	200
472	20240719	115900	138025590	19180	19180	19180	19180	199
473	20240719	115800	134208770	19190	19190	19190	19190	51
474	20240719	115700	133230080	19190	19190	19190	19190	0
475	20240719	115600	133230080	19190	19200	19200	19190	50
476	20240719	115500	132270570	19200	19200	19200	19200	0
477	20240719	115400	132270570	19200	19200	19200	19200	0
478	20240719	115300	132270570	19200	19200	19200	19200	100
479	20240719	115200	130350570	19200	19200	19200	19200	0
480	20240719	115100	130350570	19200	19200	19200	19200	0
481	20240719	115000	130350570	19200	19200	19200	19200	0
482	20240719	114900	130350570	19200	19210	19210	19200	30
483	20240719	114800	129774290	19210	19210	19210	19210	72
484	20240719	114700	128391170	19180	19180	19180	19180	0
485	20240719	114600	128391170	19180	19180	19180	19180	0
486	20240719	114500	128391170	19180	19180	19180	19180	0
487	20240719	114400	128391170	19180	19180	19180	19180	0
488	20240719	114300	128391170	19180	19180	19180	19180	25
489	20240719	114200	127911670	19180	19180	19180	19180	0
490	20240719	114100	127911670	19180	19180	19180	19180	0
491	20240719	114000	127911670	19180	19180	19180	19180	0
492	20240719	113900	127911670	19180	19250	19250	19180	61
493	20240719	113800	126741560	19180	19180	19180	19180	0
494	20240719	113700	126741560	19180	19180	19180	19180	0
495	20240719	113600	126741560	19180	19180	19180	19180	0
496	20240719	113500	126741560	19180	19180	19180	19180	0
497	20240719	113400	126741560	19180	19180	19180	19180	0
498	20240719	113300	126741560	19180	19180	19180	19180	9
499	20240719	113200	126568940	19270	19270	19270	19270	0
500	20240719	113100	126568940	19270	19270	19270	19270	0
501	20240719	113000	126568940	19270	19270	19270	19270	0
502	20240719	112900	126568940	19270	19270	19270	19270	3
503	20240719	112800	126511130	19180	19190	19190	19180	81
504	20240719	112700	124957530	19180	19210	19210	19180	39
505	20240719	112600	124209450	19250	19250	19250	19250	0
506	20240719	112500	124209450	19250	19250	19250	19250	0
507	20240719	112400	124209450	19250	19250	19250	19250	0
508	20240719	112300	124209450	19250	19250	19250	19250	0
509	20240719	112200	124209450	19250	19250	19250	19250	0
510	20240719	112100	124209450	19250	19250	19250	19250	0
511	20240719	112000	124209450	19250	19250	19250	19250	0
512	20240719	111900	124209450	19250	19240	19250	19240	3
513	20240719	111800	124151710	19240	19240	19240	19240	0
514	20240719	111700	124151710	19240	19240	19240	19240	0
515	20240719	111600	124151710	19240	19240	19240	19240	0
516	20240719	111500	124151710	19240	19240	19240	19240	1
517	20240719	111400	124132470	19240	19240	19240	19240	2
518	20240719	111300	124093990	19240	19240	19240	19240	0
519	20240719	111200	124093990	19240	19240	19240	19240	0
520	20240719	111100	124093990	19240	19240	19240	19240	1
521	20240719	111000	124074750	19260	19260	19260	19260	0
522	20240719	110900	124074750	19260	19260	19260	19260	0
523	20240719	110800	124074750	19260	19260	19260	19260	0
524	20240719	110700	124074750	19260	19260	19260	19260	1
525	20240719	110600	124055490	19170	19170	19170	19170	0
526	20240719	110500	124055490	19170	19170	19170	19170	435
527	20240719	110400	115716540	19170	19170	19170	19170	190
528	20240719	110300	112074240	19170	19170	19170	19170	314
529	20240719	110200	106054860	19170	19170	19170	19170	83
530	20240719	110100	104463750	19170	19200	19200	19160	2064
531	20240719	110000	64885730	19270	19270	19270	19270	0
532	20240719	105900	64885730	19270	19270	19270	19270	0
533	20240719	105800	64885730	19270	19270	19270	19270	0
534	20240719	105700	64885730	19270	19270	19270	19270	0
535	20240719	105600	64885730	19270	19270	19270	19270	1
536	20240719	105500	64866460	19270	19270	19270	19270	0
537	20240719	105400	64866460	19270	19270	19270	19270	1
538	20240719	105300	64847190	19270	19270	19270	19270	2
539	20240719	105200	64808650	19200	19210	19210	19200	200
540	20240719	105100	60967710	19210	19210	19210	19210	0
541	20240719	105000	60967710	19210	19210	19210	19210	0
542	20240719	104900	60967710	19210	19210	19210	19210	0
543	20240719	104800	60967710	19210	19210	19210	19210	0
544	20240719	104700	60967710	19210	19220	19220	19210	123
545	20240719	104600	58604780	19300	19300	19300	19300	0
546	20240719	104500	58604780	19300	19300	19300	19300	0
547	20240719	104400	58604780	19300	19300	19300	19300	0
548	20240719	104300	58604780	19300	19300	19300	19300	0
549	20240719	104200	58604780	19300	19300	19300	19300	0
550	20240719	104100	58604780	19300	19300	19300	19300	0
551	20240719	104000	58604780	19300	19300	19300	19300	0
552	20240719	103900	58604780	19300	19300	19300	19300	0
553	20240719	103800	58604780	19300	19300	19300	19300	0
554	20240719	103700	58604780	19300	19300	19300	19300	5
555	20240719	103600	58508280	19220	19220	19220	19220	0
556	20240719	103500	58508280	19220	19220	19220	19220	0
557	20240719	103400	58508280	19220	19220	19220	19220	0
558	20240719	103300	58508280	19220	19230	19230	19220	12
559	20240719	103200	58277620	19240	19250	19250	19240	27
560	20240719	103100	57758100	19250	19250	19250	19250	0
561	20240719	103000	57758100	19250	19250	19250	19250	0
562	20240719	102900	57758100	19250	19250	19250	19250	1
563	20240719	102800	57738850	19300	19300	19300	19300	5
564	20240719	102700	57642350	19330	19330	19330	19330	0
565	20240719	102600	57642350	19330	19330	19330	19330	0
566	20240719	102500	57642350	19330	19330	19330	19330	0
567	20240719	102400	57642350	19330	19330	19330	19330	0
568	20240719	102300	57642350	19330	19330	19330	19330	0
569	20240719	102200	57642350	19330	19330	19330	19330	0
570	20240719	102100	57642350	19330	19330	19330	19330	0
571	20240719	102000	57642350	19330	19330	19330	19330	0
572	20240719	101900	57642350	19330	19330	19330	19330	1
573	20240719	101800	57623020	19330	19330	19330	19330	0
574	20240719	101700	57623020	19330	19330	19330	19330	6
575	20240719	101600	57507040	19330	19330	19330	19330	0
576	20240719	101500	57507040	19330	19330	19330	19330	0
577	20240719	101400	57507040	19330	19330	19330	19330	10
578	20240719	101300	57313740	19330	19330	19330	19330	5
579	20240719	101200	57217090	19230	19230	19230	19230	0
580	20240719	101100	57217090	19230	19240	19240	19230	10
581	20240719	101000	57024770	19230	19230	19230	19230	0
582	20240719	100900	57024770	19230	19230	19230	19230	0
583	20240719	100800	57024770	19230	19230	19230	19230	0
584	20240719	100700	57024770	19230	19270	19270	19230	210
585	20240719	100600	52985890	19360	19360	19360	19360	0
586	20240719	100500	52985890	19360	19360	19360	19360	0
587	20240719	100400	52985890	19360	19360	19360	19360	0
588	20240719	100300	52985890	19360	19360	19360	19360	0
589	20240719	100200	52985890	19360	19360	19360	19360	2
590	20240719	100100	52947170	19250	19250	19250	19250	0
591	20240719	100000	52947170	19250	19250	19250	19250	0
592	20240719	095900	52947170	19250	19250	19250	19250	0
593	20240719	095800	52947170	19250	19250	19250	19250	0
594	20240719	095700	52947170	19250	19250	19250	19250	1
595	20240719	095600	52927920	19240	19240	19240	19240	0
596	20240719	095500	52927920	19240	19240	19240	19240	0
597	20240719	095400	52927920	19240	19240	19240	19240	0
598	20240719	095300	52927920	19240	19250	19250	19240	200
599	20240719	095200	49079840	19370	19370	19370	19370	0
600	20240719	095100	49079840	19370	19370	19370	19370	0
601	20240719	095000	49079840	19370	19370	19370	19370	1
602	20240719	094900	49060470	19370	19370	19370	19370	0
603	20240719	094800	49060470	19370	19370	19370	19370	1
604	20240719	094700	49041100	19300	19300	19300	19300	323
605	20240719	094600	42807200	19300	19280	19300	19280	7
606	20240719	094500	42672120	19280	19280	19280	19280	0
607	20240719	094400	42672120	19280	19240	19280	19200	726
608	20240719	094300	28723490	19240	19240	19240	19240	28
609	20240719	094200	28184770	19240	19240	19240	19240	0
610	20240719	094100	28184770	19240	19240	19240	19240	1
611	20240719	094000	28165530	19200	19200	19200	19200	0
612	20240719	093900	28165530	19200	19200	19200	19200	0
613	20240719	093800	28165530	19200	19200	19200	19200	0
614	20240719	093700	28165530	19200	19200	19200	19200	0
615	20240719	093600	28165530	19200	19200	19200	19200	0
616	20240719	093500	28165530	19200	19200	19200	19200	0
617	20240719	093400	28165530	19200	19200	19200	19200	334
618	20240719	093300	21752730	19200	19200	19200	19200	101
619	20240719	093200	19813530	19200	19200	19200	19200	21
620	20240719	093100	19410330	19200	19200	19200	19200	5
621	20240719	093000	19314330	19200	19200	19200	19200	0
622	20240719	092900	19314330	19200	19200	19200	19200	0
623	20240719	092800	19314330	19200	19200	19200	19200	127
624	20240719	092700	16875930	19200	19220	19220	19200	127
625	20240719	092600	14436910	19230	19230	19230	19230	0
626	20240719	092500	14436910	19230	19230	19230	19230	0
627	20240719	092400	14436910	19230	19230	19230	19230	0
628	20240719	092300	14436910	19230	19230	19230	19230	0
629	20240719	092200	14436910	19230	19230	19230	19230	10
630	20240719	092100	14244610	19230	19230	19230	19230	0
631	20240719	092000	14244610	19230	19230	19230	19230	0
632	20240719	091900	14244610	19230	19230	19230	19230	5
633	20240719	091800	14148460	19230	19230	19230	19230	5
634	20240719	091700	14052310	19230	19230	19230	19230	5
635	20240719	091600	13956160	19230	19230	19230	19230	33
636	20240719	091500	13321570	19230	19230	19230	19230	20
637	20240719	091400	12936970	19230	19230	19230	19230	0
638	20240719	091300	12936970	19230	19230	19230	19230	14
639	20240719	091200	12667750	19240	19240	19240	19240	0
640	20240719	091100	12667750	19240	19240	19240	19240	0
641	20240719	091000	12667750	19240	19240	19240	19240	77
642	20240719	090900	11186270	19240	19240	19240	19240	11
643	20240719	090800	10974630	19240	19240	19240	19240	0
644	20240719	090700	10974630	19240	19240	19240	19240	1
645	20240719	090600	10955390	19250	19250	19250	19250	13
646	20240719	090500	10705140	19250	19250	19250	19250	1
647	20240719	090400	10685890	19290	19290	19290	19290	1
648	20240719	090300	10666600	19300	19300	19300	19300	2
649	20240719	090200	10628000	19180	19180	19180	19180	157
650	20240719	090100	7616740	19250	19300	19300	19250	31
651	20240719	090000	7019940	19210	19180	19210	19180	366