KissMeData/161580/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	202200	12484066660	19690	19690	19690	19690	13543
3	20240719	202100	12484066660	19690	19690	19690	19690	0
4	20240719	202000	12484066660	19690	19690	19690	19690	0
5	20240719	201900	12484066660	19690	19690	19690	19690	0
6	20240719	201800	12484066660	19690	19690	19690	19690	0
7	20240719	201700	12484066660	19690	19690	19690	19690	0
8	20240719	201600	12484066660	19690	19690	19690	19690	0
9	20240719	201500	12484066660	19690	19690	19690	19690	0
10	20240719	201400	12484066660	19690	19690	19690	19690	0
11	20240719	201300	12484066660	19690	19690	19690	19690	0
12	20240719	201200	12484066660	19690	19690	19690	19690	0
13	20240719	201100	12484066660	19690	19690	19690	19690	0
14	20240719	201000	12484066660	19690	19690	19690	19690	0
15	20240719	200900	12484066660	19690	19690	19690	19690	0
16	20240719	200800	12484066660	19690	19690	19690	19690	0
17	20240719	200700	12484066660	19690	19690	19690	19690	0
18	20240719	200600	12484066660	19690	19690	19690	19690	0
19	20240719	200500	12484066660	19690	19690	19690	19690	0
20	20240719	200400	12484066660	19690	19690	19690	19690	0
21	20240719	200300	12484066660	19690	19690	19690	19690	0
22	20240719	200200	12484066660	19690	19690	19690	19690	0
23	20240719	200100	12484066660	19690	19690	19690	19690	0
24	20240719	200000	12484066660	19690	19690	19690	19690	0
25	20240719	195900	12484066660	19690	19690	19690	19690	0
26	20240719	195800	12484066660	19690	19690	19690	19690	0
27	20240719	195700	12484066660	19690	19690	19690	19690	0
28	20240719	195600	12484066660	19690	19690	19690	19690	0
29	20240719	195500	12484066660	19690	19690	19690	19690	0
30	20240719	195400	12484066660	19690	19690	19690	19690	0
31	20240719	195300	12484066660	19690	19690	19690	19690	0
32	20240719	195200	12484066660	19690	19690	19690	19690	13543
33	20240719	195100	12484066660	19690	19690	19690	19690	0
34	20240719	195000	12484066660	19690	19690	19690	19690	0
35	20240719	194900	12484066660	19690	19690	19690	19690	0
36	20240719	194800	12484066660	19690	19690	19690	19690	0
37	20240719	194700	12484066660	19690	19690	19690	19690	0
38	20240719	194600	12484066660	19690	19690	19690	19690	0
39	20240719	194500	12484066660	19690	19690	19690	19690	0
40	20240719	194400	12484066660	19690	19690	19690	19690	0
41	20240719	194300	12484066660	19690	19690	19690	19690	0
42	20240719	194200	12484066660	19690	19690	19690	19690	0
43	20240719	194100	12484066660	19690	19690	19690	19690	0
44	20240719	194000	12484066660	19690	19690	19690	19690	0
45	20240719	193900	12484066660	19690	19690	19690	19690	0
46	20240719	193800	12484066660	19690	19690	19690	19690	0
47	20240719	193700	12484066660	19690	19690	19690	19690	0
48	20240719	193600	12484066660	19690	19690	19690	19690	0
49	20240719	193500	12484066660	19690	19690	19690	19690	0
50	20240719	193400	12484066660	19690	19690	19690	19690	0
51	20240719	193300	12484066660	19690	19690	19690	19690	0
52	20240719	193200	12484066660	19690	19690	19690	19690	0
53	20240719	193100	12484066660	19690	19690	19690	19690	0
54	20240719	193000	12484066660	19690	19690	19690	19690	0
55	20240719	192900	12484066660	19690	19690	19690	19690	0
56	20240719	192800	12484066660	19690	19690	19690	19690	0
57	20240719	192700	12484066660	19690	19690	19690	19690	0
58	20240719	192600	12484066660	19690	19690	19690	19690	0
59	20240719	192500	12484066660	19690	19690	19690	19690	0
60	20240719	192400	12484066660	19690	19690	19690	19690	0
61	20240719	192300	12484066660	19690	19690	19690	19690	0
62	20240719	192200	12484066660	19690	19690	19690	19690	13543
63	20240719	192100	12484066660	19690	19690	19690	19690	0
64	20240719	192000	12484066660	19690	19690	19690	19690	0
65	20240719	191900	12484066660	19690	19690	19690	19690	0
66	20240719	191800	12484066660	19690	19690	19690	19690	0
67	20240719	191700	12484066660	19690	19690	19690	19690	0
68	20240719	191600	12484066660	19690	19690	19690	19690	0
69	20240719	191500	12484066660	19690	19690	19690	19690	0
70	20240719	191400	12484066660	19690	19690	19690	19690	0
71	20240719	191300	12484066660	19690	19690	19690	19690	0
72	20240719	191200	12484066660	19690	19690	19690	19690	0
73	20240719	191100	12484066660	19690	19690	19690	19690	0
74	20240719	191000	12484066660	19690	19690	19690	19690	0
75	20240719	190900	12484066660	19690	19690	19690	19690	0
76	20240719	190800	12484066660	19690	19690	19690	19690	0
77	20240719	190700	12484066660	19690	19690	19690	19690	0
78	20240719	190600	12484066660	19690	19690	19690	19690	0
79	20240719	190500	12484066660	19690	19690	19690	19690	0
80	20240719	190400	12484066660	19690	19690	19690	19690	0
81	20240719	190300	12484066660	19690	19690	19690	19690	0
82	20240719	190200	12484066660	19690	19690	19690	19690	0
83	20240719	190100	12484066660	19690	19690	19690	19690	0
84	20240719	190000	12484066660	19690	19690	19690	19690	0
85	20240719	185900	12484066660	19690	19690	19690	19690	0
86	20240719	185800	12484066660	19690	19690	19690	19690	0
87	20240719	185700	12484066660	19690	19690	19690	19690	0
88	20240719	185600	12484066660	19690	19690	19690	19690	0
89	20240719	185500	12484066660	19690	19690	19690	19690	0
90	20240719	185400	12484066660	19690	19690	19690	19690	0
91	20240719	185300	12484066660	19690	19690	19690	19690	0
92	20240719	185200	12484066660	19690	19690	19690	19690	13543
93	20240719	185100	12484066660	19690	19690	19690	19690	0
94	20240719	185000	12484066660	19690	19690	19690	19690	0
95	20240719	184900	12484066660	19690	19690	19690	19690	0
96	20240719	184800	12484066660	19690	19690	19690	19690	0
97	20240719	184700	12484066660	19690	19690	19690	19690	0
98	20240719	184600	12484066660	19690	19690	19690	19690	0
99	20240719	184500	12484066660	19690	19690	19690	19690	0
100	20240719	184400	12484066660	19690	19690	19690	19690	0
101	20240719	184300	12484066660	19690	19690	19690	19690	0
102	20240719	184200	12484066660	19690	19690	19690	19690	0
103	20240719	184100	12484066660	19690	19690	19690	19690	0
104	20240719	184000	12484066660	19690	19690	19690	19690	0
105	20240719	183900	12484066660	19690	19690	19690	19690	0
106	20240719	183800	12484066660	19690	19690	19690	19690	0
107	20240719	183700	12484066660	19690	19690	19690	19690	0
108	20240719	183600	12484066660	19690	19690	19690	19690	0
109	20240719	183500	12484066660	19690	19690	19690	19690	0
110	20240719	183400	12484066660	19690	19690	19690	19690	0
111	20240719	183300	12484066660	19690	19690	19690	19690	0
112	20240719	183200	12484066660	19690	19690	19690	19690	0
113	20240719	183100	12484066660	19690	19690	19690	19690	0
114	20240719	183000	12484066660	19690	19690	19690	19690	0
115	20240719	182900	12484066660	19690	19690	19690	19690	0
116	20240719	182800	12484066660	19690	19690	19690	19690	0
117	20240719	182700	12484066660	19690	19690	19690	19690	0
118	20240719	182600	12484066660	19690	19690	19690	19690	0
119	20240719	182500	12484066660	19690	19690	19690	19690	0
120	20240719	182400	12484066660	19690	19690	19690	19690	0
121	20240719	182300	12484066660	19690	19690	19690	19690	0
122	20240719	182200	12484066660	19690	19690	19690	19690	13543
123	20240719	182100	12484066660	19690	19690	19690	19690	0
124	20240719	182000	12484066660	19690	19690	19690	19690	0
125	20240719	181900	12484066660	19690	19690	19690	19690	0
126	20240719	181800	12484066660	19690	19690	19690	19690	0
127	20240719	181700	12484066660	19690	19690	19690	19690	0
128	20240719	181600	12484066660	19690	19690	19690	19690	0
129	20240719	181500	12484066660	19690	19690	19690	19690	0
130	20240719	181400	12484066660	19690	19690	19690	19690	0
131	20240719	181300	12484066660	19690	19690	19690	19690	0
132	20240719	181200	12484066660	19690	19690	19690	19690	0
133	20240719	181100	12484066660	19690	19690	19690	19690	0
134	20240719	181000	12484066660	19690	19690	19690	19690	0
135	20240719	180900	12484066660	19690	19690	19690	19690	0
136	20240719	180800	12484066660	19690	19690	19690	19690	0
137	20240719	180700	12484066660	19690	19690	19690	19690	0
138	20240719	180600	12484066660	19690	19690	19690	19690	0
139	20240719	180500	12484066660	19690	19690	19690	19690	0
140	20240719	180400	12484066660	19690	19690	19690	19690	0
141	20240719	180300	12484066660	19690	19690	19690	19690	0
142	20240719	180200	12484066660	19690	19690	19690	19690	0
143	20240719	180100	12484066660	19690	19690	19690	19690	0
144	20240719	180000	12484066660	19690	19690	19690	19690	0
145	20240719	175900	12484066660	19690	19690	19690	19690	0
146	20240719	175800	12484066660	19690	19690	19690	19690	0
147	20240719	175700	12484066660	19690	19690	19690	19690	0
148	20240719	175600	12484066660	19690	19690	19690	19690	0
149	20240719	175500	12484066660	19690	19690	19690	19690	0
150	20240719	175400	12484066660	19690	19690	19690	19690	0
151	20240719	175300	12484066660	19690	19690	19690	19690	0
152	20240719	175200	12484066660	19690	19690	19690	19690	13543
153	20240719	175100	12484066660	19690	19690	19690	19690	0
154	20240719	175000	12484066660	19690	19690	19690	19690	0
155	20240719	174900	12484066660	19690	19690	19690	19690	0
156	20240719	174800	12484066660	19690	19690	19690	19690	0
157	20240719	174700	12484066660	19690	19690	19690	19690	0
158	20240719	174600	12484066660	19690	19690	19690	19690	0
159	20240719	174500	12484066660	19690	19690	19690	19690	0
160	20240719	174400	12484066660	19690	19690	19690	19690	0
161	20240719	174300	12484066660	19690	19690	19690	19690	0
162	20240719	174200	12484066660	19690	19690	19690	19690	0
163	20240719	174100	12484066660	19690	19690	19690	19690	0
164	20240719	174000	12484066660	19690	19690	19690	19690	0
165	20240719	173900	12484066660	19690	19690	19690	19690	0
166	20240719	173800	12484066660	19690	19690	19690	19690	0
167	20240719	173700	12484066660	19690	19690	19690	19690	0
168	20240719	173600	12484066660	19690	19690	19690	19690	0
169	20240719	173500	12484066660	19690	19690	19690	19690	0
170	20240719	173400	12484066660	19690	19690	19690	19690	0
171	20240719	173300	12484066660	19690	19690	19690	19690	0
172	20240719	173200	12484066660	19690	19690	19690	19690	0
173	20240719	173100	12484066660	19690	19690	19690	19690	0
174	20240719	173000	12484066660	19690	19690	19690	19690	0
175	20240719	172900	12484066660	19690	19690	19690	19690	0
176	20240719	172800	12484066660	19690	19690	19690	19690	0
177	20240719	172700	12484066660	19690	19690	19690	19690	0
178	20240719	172600	12484066660	19690	19690	19690	19690	0
179	20240719	172500	12484066660	19690	19690	19690	19690	0
180	20240719	172400	12484066660	19690	19690	19690	19690	0
181	20240719	172300	12484066660	19690	19690	19690	19690	0
182	20240719	172200	12484066660	19690	19690	19690	19690	13543
183	20240719	172100	12484066660	19690	19690	19690	19690	0
184	20240719	172000	12484066660	19690	19690	19690	19690	0
185	20240719	171900	12484066660	19690	19690	19690	19690	0
186	20240719	171800	12484066660	19690	19690	19690	19690	0
187	20240719	171700	12484066660	19690	19690	19690	19690	0
188	20240719	171600	12484066660	19690	19690	19690	19690	0
189	20240719	171500	12484066660	19690	19690	19690	19690	0
190	20240719	171400	12484066660	19690	19690	19690	19690	0
191	20240719	171300	12484066660	19690	19690	19690	19690	0
192	20240719	171200	12484066660	19690	19690	19690	19690	0
193	20240719	171100	12484066660	19690	19690	19690	19690	0
194	20240719	171000	12484066660	19690	19690	19690	19690	0
195	20240719	170900	12484066660	19690	19690	19690	19690	0
196	20240719	170800	12484066660	19690	19690	19690	19690	0
197	20240719	170700	12484066660	19690	19690	19690	19690	0
198	20240719	170600	12484066660	19690	19690	19690	19690	0
199	20240719	170500	12484066660	19690	19690	19690	19690	0
200	20240719	170400	12484066660	19690	19690	19690	19690	0
201	20240719	170300	12484066660	19690	19690	19690	19690	0
202	20240719	170200	12484066660	19690	19690	19690	19690	0
203	20240719	170100	12484066660	19690	19690	19690	19690	0
204	20240719	170000	12484066660	19690	19690	19690	19690	0
205	20240719	165900	12484066660	19690	19690	19690	19690	0
206	20240719	165800	12484066660	19690	19690	19690	19690	0
207	20240719	165700	12484066660	19690	19690	19690	19690	0
208	20240719	165600	12484066660	19690	19690	19690	19690	0
209	20240719	165500	12484066660	19690	19690	19690	19690	0
210	20240719	165400	12484066660	19690	19690	19690	19690	0
211	20240719	165300	12484066660	19690	19690	19690	19690	0
212	20240719	165200	12484066660	19690	19690	19690	19690	13543
213	20240719	165100	12484066660	19690	19690	19690	19690	0
214	20240719	165000	12484066660	19690	19690	19690	19690	0
215	20240719	164900	12484066660	19690	19690	19690	19690	0
216	20240719	164800	12484066660	19690	19690	19690	19690	0
217	20240719	164700	12484066660	19690	19690	19690	19690	0
218	20240719	164600	12484066660	19690	19690	19690	19690	0
219	20240719	164500	12484066660	19690	19690	19690	19690	0
220	20240719	164400	12484066660	19690	19690	19690	19690	0
221	20240719	164300	12484066660	19690	19690	19690	19690	0
222	20240719	164200	12484066660	19690	19690	19690	19690	0
223	20240719	164100	12484066660	19690	19690	19690	19690	0
224	20240719	164000	12484066660	19690	19690	19690	19690	0
225	20240719	163900	12484066660	19690	19690	19690	19690	0
226	20240719	163800	12484066660	19690	19690	19690	19690	0
227	20240719	163700	12484066660	19690	19690	19690	19690	0
228	20240719	163600	12484066660	19690	19690	19690	19690	0
229	20240719	163500	12484066660	19690	19690	19690	19690	0
230	20240719	163400	12484066660	19690	19690	19690	19690	0
231	20240719	163300	12484066660	19690	19690	19690	19690	0
232	20240719	163200	12484066660	19690	19690	19690	19690	0
233	20240719	163100	12484066660	19690	19690	19690	19690	0
234	20240719	163000	12484066660	19690	19690	19690	19690	0
235	20240719	162900	12484066660	19690	19690	19690	19690	0
236	20240719	162800	12484066660	19690	19690	19690	19690	0
237	20240719	162700	12484066660	19690	19690	19690	19690	0
238	20240719	162600	12484066660	19690	19690	19690	19690	0
239	20240719	162500	12484066660	19690	19690	19690	19690	0
240	20240719	162400	12484066660	19690	19690	19690	19690	0
241	20240719	162300	12484066660	19690	19690	19690	19690	0
242	20240719	162200	12484066660	19690	19690	19690	19690	13543
243	20240719	162100	12484066660	19690	19690	19690	19690	0
244	20240719	162000	12484066660	19690	19690	19690	19690	0
245	20240719	161900	12484066660	19690	19690	19690	19690	0
246	20240719	161800	12484066660	19690	19690	19690	19690	0
247	20240719	161700	12484066660	19690	19690	19690	19690	0
248	20240719	161600	12484066660	19690	19690	19690	19690	0
249	20240719	161500	12484066660	19690	19690	19690	19690	0
250	20240719	161400	12484066660	19690	19690	19690	19690	0
251	20240719	161300	12484066660	19690	19690	19690	19690	0
252	20240719	161200	12484066660	19690	19690	19690	19690	0
253	20240719	161100	12484066660	19690	19690	19690	19690	0
254	20240719	161000	12484066660	19690	19690	19690	19690	0
255	20240719	160900	12484066660	19690	19690	19690	19690	0
256	20240719	160800	12484066660	19690	19690	19690	19690	0
257	20240719	160700	12484066660	19690	19690	19690	19690	0
258	20240719	160600	12484066660	19690	19690	19690	19690	0
259	20240719	160500	12484066660	19690	19690	19690	19690	0
260	20240719	160400	12484066660	19690	19690	19690	19690	0
261	20240719	160300	12484066660	19690	19690	19690	19690	0
262	20240719	160200	12484066660	19690	19690	19690	19690	0
263	20240719	160100	12484066660	19690	19690	19690	19690	0
264	20240719	160000	12484066660	19690	19690	19690	19690	0
265	20240719	155900	12484066660	19690	19690	19690	19690	0
266	20240719	155800	12484066660	19690	19690	19690	19690	0
267	20240719	155700	12484066660	19690	19690	19690	19690	0
268	20240719	155600	12484066660	19690	19690	19690	19690	0
269	20240719	155500	12484066660	19690	19690	19690	19690	0
270	20240719	155400	12484066660	19690	19690	19690	19690	0
271	20240719	155300	12484066660	19690	19690	19690	19690	0
272	20240719	155200	12484066660	19690	19690	19690	19690	13543
273	20240719	155100	12484066660	19690	19690	19690	19690	0
274	20240719	155000	12484066660	19690	19690	19690	19690	0
275	20240719	154900	12484066660	19690	19690	19690	19690	0
276	20240719	154800	12484066660	19690	19690	19690	19690	0
277	20240719	154700	12484066660	19690	19690	19690	19690	0
278	20240719	154600	12484066660	19690	19690	19690	19690	0
279	20240719	154500	12484066660	19690	19690	19690	19690	0
280	20240719	154400	12484066660	19690	19690	19690	19690	0
281	20240719	154300	12484066660	19690	19690	19690	19690	0
282	20240719	154200	12484066660	19690	19690	19690	19690	0
283	20240719	154100	12484066660	19690	19690	19690	19690	0
284	20240719	154000	12484066660	19690	19690	19690	19690	0
285	20240719	153900	12484066660	19690	19690	19690	19690	0
286	20240719	153800	12484066660	19690	19690	19690	19690	0
287	20240719	153700	12484066660	19690	19690	19690	19690	0
288	20240719	153600	12484066660	19690	19690	19690	19690	0
289	20240719	153500	12484066660	19690	19690	19690	19690	0
290	20240719	153400	12484066660	19690	19690	19690	19690	0
291	20240719	153300	12484066660	19690	19690	19690	19690	0
292	20240719	153200	12484066660	19690	19690	19690	19690	0
293	20240719	153100	12484066660	19690	19690	19690	19690	0
294	20240719	153000	12484066660	19690	19690	19690	19690	13543
295	20240719	152900	12217404990	19660	19660	19660	19660	0
296	20240719	152800	12217404990	19660	19660	19660	19660	0
297	20240719	152700	12217404990	19660	19660	19660	19660	0
298	20240719	152600	12217404990	19660	19660	19660	19660	0
299	20240719	152500	12217404990	19660	19660	19660	19660	0
300	20240719	152400	12217404990	19660	19660	19660	19660	0
301	20240719	152300	12217404990	19660	19660	19660	19660	0
302	20240719	152200	12217404990	19660	19660	19660	19660	0
303	20240719	152100	12217404990	19660	19660	19660	19660	0
304	20240719	152000	12217404990	19660	19660	19660	19660	0
305	20240719	151900	12217404990	19660	19620	19670	19620	4221
306	20240719	151800	12134502940	19620	19600	19630	19600	1946
307	20240719	151700	12096328140	19600	19610	19630	19600	1933
308	20240719	151600	12058425320	19620	19600	19620	19590	3848
309	20240719	151500	11983004810	19600	19600	19610	19600	1030
310	20240719	151400	11962816290	19600	19600	19610	19590	2839
311	20240719	151300	11907173190	19600	19550	19600	19550	2355
312	20240719	151200	11861055640	19550	19550	19570	19550	604
313	20240719	151100	11849240110	19550	19560	19570	19550	285
314	20240719	151000	11843665680	19550	19550	19550	19550	306
315	20240719	150900	11837683380	19550	19530	19550	19530	95
316	20240719	150800	11835827300	19570	19560	19570	19540	400
317	20240719	150700	11828003360	19560	19560	19580	19560	2418
318	20240719	150600	11780684780	19530	19550	19550	19530	1783
319	20240719	150500	11745859660	19550	19550	19550	19530	1136
320	20240719	150400	11723657420	19550	19570	19570	19550	2051
321	20240719	150300	11683557970	19570	19580	19580	19560	529
322	20240719	150200	11673206470	19580	19570	19590	19560	369
323	20240719	150100	11665982310	19570	19580	19580	19570	703
324	20240719	150000	11652221900	19560	19590	19590	19560	209
325	20240719	145900	11648129630	19590	19560	19590	19550	1039
326	20240719	145800	11627800060	19560	19560	19570	19550	489
327	20240719	145700	11618237640	19550	19570	19570	19550	377
328	20240719	145600	11610861470	19570	19570	19570	19550	998
329	20240719	145500	11591330810	19570	19570	19580	19570	99
330	20240719	145400	11589393010	19590	19580	19590	19580	1265
331	20240719	145300	11564615300	19580	19570	19590	19570	1712
332	20240719	145200	11531088540	19510	19510	19560	19510	1168
333	20240719	145100	11508267280	19510	19500	19540	19500	379
334	20240719	145000	11500872440	19500	19530	19530	19500	1949
335	20240719	144900	11462858630	19510	19540	19560	19510	2237
336	20240719	144800	11419158820	19560	19560	19560	19560	316
337	20240719	144700	11412977860	19560	19570	19580	19560	675
338	20240719	144600	11399767410	19530	19550	19570	19530	666
339	20240719	144500	11386751040	19530	19540	19550	19530	904
340	20240719	144400	11369083640	19550	19550	19560	19550	221
341	20240719	144300	11364763040	19550	19550	19560	19550	684
342	20240719	144200	11351387130	19550	19550	19550	19550	22
343	20240719	144100	11350957030	19550	19530	19550	19530	580
344	20240719	144000	11339621620	19540	19530	19540	19530	95
345	20240719	143900	11337766260	19540	19530	19540	19530	564
346	20240719	143800	11326748280	19530	19530	19560	19530	471
347	20240719	143700	11317545150	19530	19540	19570	19520	1455
348	20240719	143600	11289128470	19570	19550	19570	19550	23
349	20240719	143500	11288678400	19550	19560	19560	19550	148
350	20240719	143400	11285783530	19560	19550	19560	19550	60
351	20240719	143300	11284610500	19550	19560	19570	19550	481
352	20240719	143200	11275206410	19570	19540	19570	19520	950
353	20240719	143100	11256649070	19540	19580	19580	19540	127
354	20240719	143000	11254167410	19560	19590	19590	19560	562
355	20240719	142900	11243172140	19560	19600	19600	19560	11
356	20240719	142800	11242956940	19560	19570	19570	19540	433
357	20240719	142700	11234487360	19570	19570	19570	19570	110
358	20240719	142600	11232334660	19560	19580	19580	19560	496
359	20240719	142500	11222627330	19580	19570	19580	19570	438
360	20240719	142400	11214052220	19570	19580	19580	19570	2
361	20240719	142300	11214013070	19580	19600	19610	19580	358
362	20240719	142200	11206998900	19600	19630	19630	19600	9
363	20240719	142100	11206822380	19630	19620	19650	19620	1018
364	20240719	142000	11186835570	19620	19590	19620	19560	493
365	20240719	141900	11177171680	19590	19580	19590	19580	1730
366	20240719	141800	11143282980	19590	19600	19600	19590	667
367	20240719	141700	11130213930	19600	19580	19600	19570	783
368	20240719	141600	11114882480	19590	19590	19590	19590	1
369	20240719	141500	11114862890	19590	19590	19590	19570	240
370	20240719	141400	11110161770	19590	19590	19600	19590	463
371	20240719	141300	11101090520	19600	19600	19600	19590	208
372	20240719	141200	11097013980	19590	19560	19590	19560	742
373	20240719	141100	11082490370	19550	19540	19550	19500	526
374	20240719	141000	11072222290	19540	19500	19550	19490	256
375	20240719	140900	11067230400	19550	19500	19550	19500	284
376	20240719	140800	11061687240	19500	19520	19540	19500	733
377	20240719	140700	11047385780	19520	19510	19520	19510	44
378	20240719	140600	11046527030	19510	19510	19520	19510	61
379	20240719	140500	11045336910	19500	19470	19500	19470	648
380	20240719	140400	11032709070	19460	19490	19500	19410	1269
381	20240719	140300	11008016170	19500	19520	19520	19500	1503
382	20240719	140200	10978702150	19520	19520	19520	19520	480
383	20240719	140100	10969332550	19520	19520	19520	19520	552
384	20240719	140000	10958557510	19510	19560	19560	19510	271
385	20240719	135900	10953260830	19550	19560	19570	19510	2756
386	20240719	135800	10899422620	19570	19590	19600	19570	1097
387	20240719	135700	10877953620	19590	19600	19600	19590	41
388	20240719	135600	10877150270	19600	19600	19600	19600	16
389	20240719	135500	10876836670	19600	19590	19600	19570	738
390	20240719	135400	10862382750	19590	19590	19600	19580	779
391	20240719	135300	10847122490	19590	19600	19630	19590	718
392	20240719	135200	10833048830	19600	19620	19630	19600	414
393	20240719	135100	10824933260	19620	19640	19640	19620	33
394	20240719	135000	10824285590	19640	19610	19640	19600	434
395	20240719	134900	10815775530	19610	19610	19610	19610	228
396	20240719	134800	10811304450	19630	19620	19640	19620	285
397	20240719	134700	10805711230	19640	19650	19650	19630	328
398	20240719	134600	10799269260	19650	19650	19660	19640	220
399	20240719	134500	10794946420	19660	19680	19680	19660	1500
400	20240719	134400	10765435890	19680	19680	19680	19680	284
401	20240719	134300	10759846770	19680	19680	19680	19670	582
402	20240719	134200	10748393140	19680	19680	19690	19670	1604
403	20240719	134100	10716825650	19680	19690	19690	19670	812
404	20240719	134000	10700846530	19680	19670	19690	19670	1107
405	20240719	133900	10679062540	19670	19660	19670	19650	931
406	20240719	133800	10660751620	19660	19650	19660	19630	1030
407	20240719	133700	10640518740	19670	19670	19670	19670	35
408	20240719	133600	10639830290	19670	19600	19670	19580	1353
409	20240719	133500	10613268490	19600	19680	19680	19580	4008
410	20240719	133400	10534601740	19680	19670	19680	19670	154
411	20240719	133300	10531572530	19670	19670	19690	19650	1464
412	20240719	133200	10502785880	19670	19640	19670	19640	589
413	20240719	133100	10491212570	19640	19710	19710	19640	1239
414	20240719	133000	10466847330	19710	19730	19730	19700	264
415	20240719	132900	10461644280	19740	19740	19740	19680	1493
416	20240719	132800	10432202910	19740	19730	19750	19730	4732
417	20240719	132700	10338767670	19730	19650	19730	19650	3970
418	20240719	132600	10260554080	19650	19700	19700	19650	3663
419	20240719	132500	10188505170	19690	19670	19700	19670	736
420	20240719	132400	10174011570	19690	19670	19690	19670	1252
421	20240719	132300	10149372790	19670	19640	19670	19640	2224
422	20240719	132200	10105666830	19630	19630	19650	19630	976
423	20240719	132100	10086499540	19650	19640	19670	19630	3292
424	20240719	132000	10021828850	19650	19590	19650	19590	1744
425	20240719	131900	9987604620	19600	19600	19610	19590	936
426	20240719	131800	9969263090	19600	19600	19610	19600	920
427	20240719	131700	9951230300	19570	19620	19630	19570	1041
428	20240719	131600	9930806820	19630	19530	19630	19520	4021
429	20240719	131500	9852066930	19540	19560	19560	19520	477
430	20240719	131400	9842748890	19560	19550	19560	19550	1604
431	20240719	131300	9811376630	19550	19530	19550	19530	985
432	20240719	131200	9792123990	19530	19560	19570	19520	1118
433	20240719	131100	9770279000	19570	19540	19570	19540	2456
434	20240719	131000	9722236260	19550	19560	19560	19540	1273
435	20240719	130900	9697348980	19550	19510	19550	19500	2118
436	20240719	130800	9655993930	19510	19420	19510	19420	3657
437	20240719	130700	9584736680	19420	19430	19430	19410	1660
438	20240719	130600	9552488560	19420	19430	19430	19420	571
439	20240719	130500	9541394130	19440	19460	19460	19440	682
440	20240719	130400	9528134950	19440	19440	19440	19440	70
441	20240719	130300	9526774150	19460	19460	19480	19460	2303
442	20240719	130200	9481943170	19480	19480	19480	19480	10
443	20240719	130100	9481748370	19480	19480	19490	19400	1379
444	20240719	130000	9454922840	19470	19400	19470	19400	1469
445	20240719	125900	9426340710	19430	19450	19450	19430	151
446	20240719	125800	9423404780	19400	19390	19400	19380	653
447	20240719	125700	9410745080	19400	19400	19400	19400	657
448	20240719	125600	9397999280	19460	19450	19460	19440	313
449	20240719	125500	9391910720	19450	19400	19450	19400	604
450	20240719	125400	9380169770	19400	19410	19410	19380	1560
451	20240719	125300	9349931380	19400	19450	19450	19390	1257
452	20240719	125200	9325536400	19450	19420	19450	19410	136
453	20240719	125100	9322895540	19400	19430	19440	19390	1391
454	20240719	125000	9295883150	19480	19440	19480	19440	2476
455	20240719	124900	9247699870	19440	19390	19440	19390	1444
456	20240719	124800	9219653490	19390	19400	19400	19330	722
457	20240719	124700	9205653960	19400	19380	19400	19380	1614
458	20240719	124600	9174368960	19320	19380	19380	19320	1426
459	20240719	124500	9146801830	19390	19390	19390	19360	287
460	20240719	124400	9141238490	19390	19390	19430	19350	2062
461	20240719	124300	9101298980	19390	19430	19430	19380	190
462	20240719	124200	9097615820	19430	19400	19430	19370	1341
463	20240719	124100	9071587670	19410	19420	19420	19400	396
464	20240719	124000	9063902240	19420	19400	19420	19400	150
465	20240719	123900	9060989460	19400	19400	19400	19380	88
466	20240719	123800	9059282620	19400	19400	19440	19400	440
467	20240719	123700	9050739560	19380	19420	19420	19380	181
468	20240719	123600	9047229080	19400	19400	19430	19400	273
469	20240719	123500	9041932850	19400	19370	19430	19370	702
470	20240719	123400	9028311920	19380	19370	19410	19370	1120
471	20240719	123300	9006599750	19370	19340	19370	19340	592
472	20240719	123200	8995142890	19340	19370	19370	19340	790
473	20240719	123100	8979842090	19370	19390	19390	19370	664
474	20240719	123000	8966977350	19390	19370	19400	19370	1584
475	20240719	122900	8936279900	19370	19330	19370	19330	389
476	20240719	122800	8928747710	19330	19330	19340	19330	778
477	20240719	122700	8913708930	19330	19320	19370	19320	338
478	20240719	122600	8907178350	19320	19380	19390	19320	2866
479	20240719	122500	8851757540	19380	19380	19400	19380	1565
480	20240719	122400	8821408610	19380	19360	19380	19340	1808
481	20240719	122300	8786395500	19360	19350	19360	19330	734
482	20240719	122200	8772195780	19360	19360	19370	19340	1396
483	20240719	122100	8745176310	19370	19380	19380	19340	1147
484	20240719	122000	8722975970	19340	19320	19390	19320	3523
485	20240719	121900	8654821690	19370	19390	19390	19310	1812
486	20240719	121800	8619777670	19340	19380	19380	19310	3115
487	20240719	121700	8559496140	19390	19410	19450	19360	3115
488	20240719	121600	8499081220	19450	19460	19490	19400	2582
489	20240719	121500	8448937330	19450	19570	19600	19450	4501
490	20240719	121400	8361037190	19600	19650	19750	19570	10444
491	20240719	121300	8155532090	19640	19610	19750	19600	16209
492	20240719	121200	7836655180	19600	19440	19610	19440	8288
493	20240719	121100	7674780140	19440	19370	19450	19370	2651
494	20240719	121000	7623298530	19370	19380	19400	19370	3596
495	20240719	120900	7553607740	19380	19370	19410	19370	3636
496	20240719	120800	7483089680	19380	19310	19380	19310	1332
497	20240719	120700	7457301190	19310	19340	19360	19300	1945
498	20240719	120600	7419702210	19330	19270	19340	19260	2608
499	20240719	120500	7369380870	19280	19250	19280	19250	320
500	20240719	120400	7363215220	19260	19240	19260	19240	1345
501	20240719	120300	7337322380	19240	19240	19250	19240	876
502	20240719	120200	7320460050	19240	19230	19240	19230	1208
503	20240719	120100	7297222250	19240	19240	19250	19200	2375
504	20240719	120000	7251522300	19240	19170	19250	19170	5978
505	20240719	115900	7136709610	19170	19160	19180	19150	1880
506	20240719	115800	7100662910	19160	19160	19170	19150	946
507	20240719	115700	7082542510	19170	19060	19180	19050	6866
508	20240719	115600	6951217400	19050	19050	19060	19050	667
509	20240719	115500	6938506770	19050	19050	19060	19050	700
510	20240719	115400	6925170700	19060	19090	19090	19060	820
511	20240719	115300	6909537030	19100	19090	19100	19070	276
512	20240719	115200	6904268970	19090	19060	19100	19060	6844
513	20240719	115100	6773584200	19070	19050	19080	19050	2149
514	20240719	115000	6732614260	19070	19040	19070	19040	870
515	20240719	114900	6716030000	19040	19030	19060	19010	1110
516	20240719	114800	6694912460	19020	19030	19030	19020	186
517	20240719	114700	6691374260	19030	19040	19040	19030	445
518	20240719	114600	6682903720	19040	19060	19060	19040	292
519	20240719	114500	6677343780	19050	19040	19060	19030	347
520	20240719	114400	6670734130	19040	19050	19070	19040	554
521	20240719	114300	6660173690	19060	19080	19080	19050	754
522	20240719	114200	6645797220	19080	19080	19120	19080	2865
523	20240719	114100	6591074040	19080	19020	19080	19020	3339
524	20240719	114000	6527488110	19020	19020	19020	19010	162
525	20240719	113900	6524407640	19020	19000	19040	19000	2777
526	20240719	113800	6471606030	18990	18980	19000	18980	967
527	20240719	113700	6453242480	18990	18980	18990	18970	1135
528	20240719	113600	6431704970	18970	18910	18980	18910	5407
529	20240719	113500	6329188060	18910	18900	18910	18900	78
530	20240719	113400	6327713810	18900	18890	18900	18890	151
531	20240719	113300	6324861410	18890	18890	18900	18880	678
532	20240719	113200	6312055490	18890	18900	18900	18890	498
533	20240719	113100	6302647000	18900	18900	18900	18890	440
534	20240719	113000	6294331500	18920	18930	18930	18920	205
535	20240719	112900	6290451260	18930	18890	18930	18880	1141
536	20240719	112800	6268871760	18880	18910	18910	18880	3304
537	20240719	112700	6206454100	18900	18910	18920	18890	925
538	20240719	112600	6188969900	18910	18900	18920	18900	137
539	20240719	112500	6186379060	18900	18930	18930	18900	50
540	20240719	112400	6185432860	18900	18910	18920	18900	257
541	20240719	112300	6180573320	18910	18930	18940	18900	961
542	20240719	112200	6162378230	18930	18890	18930	18880	1993
543	20240719	112100	6124684010	18890	18920	18920	18890	2213
544	20240719	112000	6082846530	18910	18900	18910	18900	829
545	20240719	111900	6067175230	18900	18900	18910	18890	1049
546	20240719	111800	6047345990	18900	18850	18900	18850	4165
547	20240719	111700	5968691440	18850	18850	18860	18850	994
548	20240719	111600	5949952720	18850	18840	18870	18830	285
549	20240719	111500	5944578050	18870	18850	18870	18850	1262
550	20240719	111400	5920764210	18870	18860	18870	18850	926
551	20240719	111300	5903306570	18860	18850	18890	18850	414
552	20240719	111200	5895495090	18850	18840	18860	18840	177
553	20240719	111100	5892158240	18860	18800	18870	18800	4392
554	20240719	111000	5809458680	18780	18800	18800	18780	952
555	20240719	110900	5791576580	18830	18830	18830	18810	51
556	20240719	110800	5790617210	18810	18830	18840	18810	789
557	20240719	110700	5775759400	18840	18810	18850	18770	3628
558	20240719	110600	5707576120	18820	18830	18830	18770	306
559	20240719	110500	5701819640	18830	18820	18840	18820	814
560	20240719	110400	5686492010	18830	18750	18830	18750	3754
561	20240719	110300	5615942770	18750	18750	18760	18740	987
562	20240719	110200	5597441460	18750	18770	18770	18750	427
563	20240719	110100	5589434710	18780	18800	18800	18780	549
564	20240719	110000	5579122560	18800	18790	18800	18780	883
565	20240719	105900	5562528640	18790	18770	18790	18760	1038
566	20240719	105800	5543035950	18770	18750	18770	18750	269
567	20240719	105700	5537987710	18770	18740	18770	18740	715
568	20240719	105600	5524579440	18740	18720	18740	18720	216
569	20240719	105500	5520533060	18720	18720	18730	18720	288
570	20240719	105400	5515141570	18730	18740	18740	18700	162
571	20240719	105300	5512111660	18730	18740	18750	18680	3177
572	20240719	105200	5452689250	18710	18690	18730	18680	2008
573	20240719	105100	5415139100	18690	18690	18690	18680	1209
574	20240719	105000	5392552990	18690	18690	18690	18690	470
575	20240719	104900	5383768690	18670	18680	18700	18670	732
576	20240719	104800	5370094140	18680	18720	18720	18680	513
577	20240719	104700	5360503630	18730	18680	18750	18680	3765
578	20240719	104600	5290092570	18680	18650	18680	18640	1809
579	20240719	104500	5256325160	18640	18630	18640	18620	678
580	20240719	104400	5243690030	18630	18620	18630	18610	145
581	20240719	104300	5240989220	18610	18640	18640	18610	1330
582	20240719	104200	5216212620	18650	18630	18650	18630	18
583	20240719	104100	5215877250	18630	18670	18670	18630	1435
584	20240719	104000	5189138000	18630	18630	18670	18630	2200
585	20240719	103900	5148125930	18630	18590	18640	18580	1775
586	20240719	103800	5115056420	18610	18580	18610	18570	4147
587	20240719	103700	5037966640	18570	18580	18580	18570	415
588	20240719	103600	5030257970	18570	18570	18570	18570	343
589	20240719	103500	5023888460	18570	18590	18590	18570	297
590	20240719	103400	5018370580	18590	18580	18590	18570	327
591	20240719	103300	5012294820	18580	18570	18580	18540	106
592	20240719	103200	5010326590	18570	18540	18570	18540	1053
593	20240719	103100	4990797930	18520	18520	18570	18510	933
594	20240719	103000	4973510430	18530	18560	18580	18510	5502
595	20240719	102900	4871541590	18560	18560	18580	18560	591
596	20240719	102800	4860571670	18540	18530	18560	18530	1497
597	20240719	102700	4832817910	18530	18460	18530	18460	4631
598	20240719	102600	4747143640	18460	18470	18470	18450	2916
599	20240719	102500	4693322600	18470	18510	18520	18470	13234
600	20240719	102400	4448524000	18510	18520	18520	18510	1212
601	20240719	102300	4426088190	18510	18510	18520	18500	2177
602	20240719	102200	4385792010	18510	18520	18530	18500	5786
603	20240719	102100	4278685530	18520	18530	18540	18510	2470
604	20240719	102000	4232928680	18540	18550	18560	18540	3005
605	20240719	101900	4177188590	18550	18570	18570	18550	2904
606	20240719	101800	4123290460	18570	18610	18610	18570	3523
607	20240719	101700	4057829060	18610	18630	18630	18590	6793
608	20240719	101600	3931457400	18610	18650	18650	18610	6043
609	20240719	101500	3818889420	18640	18640	18650	18640	991
610	20240719	101400	3800415510	18640	18650	18660	18640	574
611	20240719	101300	3789710790	18650	18650	18660	18650	280
612	20240719	101200	3784487560	18670	18650	18670	18640	3810
613	20240719	101100	3713451830	18650	18670	18680	18650	896
614	20240719	101000	3696736430	18650	18670	18670	18650	3951
615	20240719	100900	3622997610	18670	18650	18670	18640	647
616	20240719	100800	3610927730	18650	18670	18670	18650	4101
617	20240719	100700	3534422750	18670	18670	18670	18660	1230
618	20240719	100600	3511468550	18670	18640	18670	18640	949
619	20240719	100500	3493775020	18630	18630	18670	18630	1427
620	20240719	100400	3467172790	18640	18680	18680	18640	3224
621	20240719	100300	3407046460	18670	18660	18680	18650	2732
622	20240719	100200	3356066850	18660	18700	18710	18660	3131
623	20240719	100100	3297582360	18690	18720	18720	18690	8946
624	20240719	100000	3130248340	18720	18780	18790	18720	7432
625	20240719	095900	2990964220	18760	18820	18820	18760	10317
626	20240719	095800	2797022580	18830	18860	18870	18830	7365
627	20240719	095700	2658215730	18860	18890	18900	18860	1183
628	20240719	095600	2635898030	18870	18890	18900	18860	1904
629	20240719	095500	2599954710	18900	18880	18900	18880	459
630	20240719	095400	2591284480	18880	18860	18890	18860	85
631	20240719	095300	2589679600	18860	18880	18880	18850	978
632	20240719	095200	2571234290	18880	18900	18940	18850	7195
633	20240719	095100	2435441880	18940	18910	18940	18890	2601
634	20240719	095000	2386271920	18900	18940	18940	18900	3033
635	20240719	094900	2328918980	18940	18960	18960	18940	569
636	20240719	094800	2318138310	18960	18960	18960	18940	729
637	20240719	094700	2304323220	18960	18980	18980	18950	925
638	20240719	094600	2286788100	18990	19000	19000	18990	203
639	20240719	094500	2282932320	19000	19000	19010	19000	566
640	20240719	094400	2272178280	19000	19010	19020	19000	652
641	20240719	094300	2259785020	19020	18960	19030	18950	1318
642	20240719	094200	2234739920	18960	18980	19010	18960	639
643	20240719	094100	2222619020	18980	19030	19040	18980	1734
644	20240719	094000	2189667840	19030	19040	19040	19000	920
645	20240719	093900	2172182350	19040	19050	19060	19000	1394
646	20240719	093800	2145628850	19040	18990	19040	18980	1886
647	20240719	093700	2109756520	18990	18990	19000	18990	119
648	20240719	093600	2107496300	19000	19010	19020	19000	386
649	20240719	093500	2100159460	19020	19030	19030	18990	284
650	20240719	093400	2094762060	19030	19040	19040	19000	111
651	20240719	093300	2092650890	19040	19010	19040	18910	2124
652	20240719	093200	2052377450	19000	19050	19050	19000	539
653	20240719	093100	2042128430	19030	19040	19050	19030	976
654	20240719	093000	2023541760	19030	18950	19030	18950	3085
655	20240719	092900	1964984630	18900	18960	18960	18900	462
656	20240719	092800	1956239860	18960	18920	18970	18910	1406
657	20240719	092700	1929615430	18920	18860	18920	18860	2438
658	20240719	092600	1883615390	18860	18840	18860	18820	1216
659	20240719	092500	1860686050	18840	18810	18850	18810	1254
660	20240719	092400	1837086250	18820	18940	18940	18820	2368
661	20240719	092300	1792458940	18940	18880	18950	18880	449
662	20240719	092200	1783958400	18880	18900	18900	18830	2301
663	20240719	092100	1740553670	18880	18810	18880	18810	1074
664	20240719	092000	1720285520	18810	18850	18850	18810	1047
665	20240719	091900	1700588100	18850	18800	18850	18800	3922
666	20240719	091800	1626801530	18790	18810	18810	18780	2986
667	20240719	091700	1570682800	18810	18790	18810	18790	2021
668	20240719	091600	1532696780	18790	18870	18880	18790	9195
669	20240719	091500	1359659170	18870	18880	18880	18840	918
670	20240719	091400	1342341180	18880	18820	18890	18800	1245
671	20240719	091300	1318911960	18820	19000	19000	18800	12428
672	20240719	091200	1084685410	19000	19050	19050	18930	7245
673	20240719	091100	947037380	19050	19020	19060	19010	1585
674	20240719	091000	916855700	19020	19040	19050	19010	1173
675	20240719	090900	894534640	19050	19040	19050	19040	510
676	20240719	090800	884821930	19040	19060	19100	18960	2294
677	20240719	090700	841100790	18930	18890	19060	18860	3586
678	20240719	090600	773138720	18890	18900	18900	18850	3563
679	20240719	090500	705901100	18870	18910	18950	18870	5082
680	20240719	090400	609855890	18890	18900	18960	18890	2822
681	20240719	090300	556501190	18900	19090	19090	18830	12064
682	20240719	090200	327963820	19100	19000	19100	19000	2236
683	20240719	090100	285439290	19000	19130	19130	19000	4368
684	20240719	090000	202296560	19100	19190	19260	19030	10005