KissMeData/012750/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	185700	1625233600	58200	58200	58200	58200	991
3	20240719	185600	1625233600	58200	58200	58200	58200	0
4	20240719	185500	1625233600	58200	58200	58200	58200	0
5	20240719	185400	1625233600	58200	58200	58200	58200	0
6	20240719	185300	1625233600	58200	58200	58200	58200	0
7	20240719	185200	1625233600	58200	58200	58200	58200	0
8	20240719	185100	1625233600	58200	58200	58200	58200	0
9	20240719	185000	1625233600	58200	58200	58200	58200	0
10	20240719	184900	1625233600	58200	58200	58200	58200	0
11	20240719	184800	1625233600	58200	58200	58200	58200	0
12	20240719	184700	1625233600	58200	58200	58200	58200	0
13	20240719	184600	1625233600	58200	58200	58200	58200	0
14	20240719	184500	1625233600	58200	58200	58200	58200	0
15	20240719	184400	1625233600	58200	58200	58200	58200	0
16	20240719	184300	1625233600	58200	58200	58200	58200	0
17	20240719	184200	1625233600	58200	58200	58200	58200	0
18	20240719	184100	1625233600	58200	58200	58200	58200	0
19	20240719	184000	1625233600	58200	58200	58200	58200	0
20	20240719	183900	1625233600	58200	58200	58200	58200	0
21	20240719	183800	1625233600	58200	58200	58200	58200	0
22	20240719	183700	1625233600	58200	58200	58200	58200	0
23	20240719	183600	1625233600	58200	58200	58200	58200	0
24	20240719	183500	1625233600	58200	58200	58200	58200	0
25	20240719	183400	1625233600	58200	58200	58200	58200	0
26	20240719	183300	1625233600	58200	58200	58200	58200	0
27	20240719	183200	1625233600	58200	58200	58200	58200	0
28	20240719	183100	1625233600	58200	58200	58200	58200	0
29	20240719	183000	1625233600	58200	58200	58200	58200	0
30	20240719	182900	1625233600	58200	58200	58200	58200	0
31	20240719	182800	1625233600	58200	58200	58200	58200	0
32	20240719	182700	1625233600	58200	58200	58200	58200	991
33	20240719	182600	1625233600	58200	58200	58200	58200	0
34	20240719	182500	1625233600	58200	58200	58200	58200	0
35	20240719	182400	1625233600	58200	58200	58200	58200	0
36	20240719	182300	1625233600	58200	58200	58200	58200	0
37	20240719	182200	1625233600	58200	58200	58200	58200	0
38	20240719	182100	1625233600	58200	58200	58200	58200	0
39	20240719	182000	1625233600	58200	58200	58200	58200	0
40	20240719	181900	1625233600	58200	58200	58200	58200	0
41	20240719	181800	1625233600	58200	58200	58200	58200	0
42	20240719	181700	1625233600	58200	58200	58200	58200	0
43	20240719	181600	1625233600	58200	58200	58200	58200	0
44	20240719	181500	1625233600	58200	58200	58200	58200	0
45	20240719	181400	1625233600	58200	58200	58200	58200	0
46	20240719	181300	1625233600	58200	58200	58200	58200	0
47	20240719	181200	1625233600	58200	58200	58200	58200	0
48	20240719	181100	1625233600	58200	58200	58200	58200	0
49	20240719	181000	1625233600	58200	58200	58200	58200	0
50	20240719	180900	1625233600	58200	58200	58200	58200	0
51	20240719	180800	1625233600	58200	58200	58200	58200	0
52	20240719	180700	1625233600	58200	58200	58200	58200	0
53	20240719	180600	1625233600	58200	58200	58200	58200	0
54	20240719	180500	1625233600	58200	58200	58200	58200	0
55	20240719	180400	1625233600	58200	58200	58200	58200	0
56	20240719	180300	1625233600	58200	58200	58200	58200	0
57	20240719	180200	1625233600	58200	58200	58200	58200	0
58	20240719	180100	1625233600	58200	58200	58200	58200	0
59	20240719	180000	1625233600	58200	58200	58200	58200	0
60	20240719	175900	1625233600	58200	58200	58200	58200	0
61	20240719	175800	1625233600	58200	58200	58200	58200	0
62	20240719	175700	1625233600	58200	58200	58200	58200	991
63	20240719	175600	1625233600	58200	58200	58200	58200	0
64	20240719	175500	1625233600	58200	58200	58200	58200	0
65	20240719	175400	1625233600	58200	58200	58200	58200	0
66	20240719	175300	1625233600	58200	58200	58200	58200	0
67	20240719	175200	1625233600	58200	58200	58200	58200	0
68	20240719	175100	1625233600	58200	58200	58200	58200	0
69	20240719	175000	1625233600	58200	58200	58200	58200	0
70	20240719	174900	1625233600	58200	58200	58200	58200	0
71	20240719	174800	1625233600	58200	58200	58200	58200	0
72	20240719	174700	1625233600	58200	58200	58200	58200	0
73	20240719	174600	1625233600	58200	58200	58200	58200	0
74	20240719	174500	1625233600	58200	58200	58200	58200	0
75	20240719	174400	1625233600	58200	58200	58200	58200	0
76	20240719	174300	1625233600	58200	58200	58200	58200	0
77	20240719	174200	1625233600	58200	58200	58200	58200	0
78	20240719	174100	1625233600	58200	58200	58200	58200	0
79	20240719	174000	1625233600	58200	58200	58200	58200	0
80	20240719	173900	1625233600	58200	58200	58200	58200	0
81	20240719	173800	1625233600	58200	58200	58200	58200	0
82	20240719	173700	1625233600	58200	58200	58200	58200	0
83	20240719	173600	1625233600	58200	58200	58200	58200	0
84	20240719	173500	1625233600	58200	58200	58200	58200	0
85	20240719	173400	1625233600	58200	58200	58200	58200	0
86	20240719	173300	1625233600	58200	58200	58200	58200	0
87	20240719	173200	1625233600	58200	58200	58200	58200	0
88	20240719	173100	1625233600	58200	58200	58200	58200	0
89	20240719	173000	1625233600	58200	58200	58200	58200	0
90	20240719	172900	1625233600	58200	58200	58200	58200	0
91	20240719	172800	1625233600	58200	58200	58200	58200	0
92	20240719	172700	1625233600	58200	58200	58200	58200	991
93	20240719	172600	1625233600	58200	58200	58200	58200	0
94	20240719	172500	1625233600	58200	58200	58200	58200	0
95	20240719	172400	1625233600	58200	58200	58200	58200	0
96	20240719	172300	1625233600	58200	58200	58200	58200	0
97	20240719	172200	1625233600	58200	58200	58200	58200	0
98	20240719	172100	1625233600	58200	58200	58200	58200	0
99	20240719	172000	1625233600	58200	58200	58200	58200	0
100	20240719	171900	1625233600	58200	58200	58200	58200	0
101	20240719	171800	1625233600	58200	58200	58200	58200	0
102	20240719	171700	1625233600	58200	58200	58200	58200	0
103	20240719	171600	1625233600	58200	58200	58200	58200	0
104	20240719	171500	1625233600	58200	58200	58200	58200	0
105	20240719	171400	1625233600	58200	58200	58200	58200	0
106	20240719	171300	1625233600	58200	58200	58200	58200	0
107	20240719	171200	1625233600	58200	58200	58200	58200	0
108	20240719	171100	1625233600	58200	58200	58200	58200	0
109	20240719	171000	1625233600	58200	58200	58200	58200	0
110	20240719	170900	1625233600	58200	58200	58200	58200	0
111	20240719	170800	1625233600	58200	58200	58200	58200	0
112	20240719	170700	1625233600	58200	58200	58200	58200	0
113	20240719	170600	1625233600	58200	58200	58200	58200	0
114	20240719	170500	1625233600	58200	58200	58200	58200	0
115	20240719	170400	1625233600	58200	58200	58200	58200	0
116	20240719	170300	1625233600	58200	58200	58200	58200	0
117	20240719	170200	1625233600	58200	58200	58200	58200	0
118	20240719	170100	1625233600	58200	58200	58200	58200	0
119	20240719	170000	1625233600	58200	58200	58200	58200	0
120	20240719	165900	1625233600	58200	58200	58200	58200	0
121	20240719	165800	1625233600	58200	58200	58200	58200	0
122	20240719	165700	1625233600	58200	58200	58200	58200	991
123	20240719	165600	1625233600	58200	58200	58200	58200	0
124	20240719	165500	1625233600	58200	58200	58200	58200	0
125	20240719	165400	1625233600	58200	58200	58200	58200	0
126	20240719	165300	1625233600	58200	58200	58200	58200	0
127	20240719	165200	1625233600	58200	58200	58200	58200	0
128	20240719	165100	1625233600	58200	58200	58200	58200	0
129	20240719	165000	1625233600	58200	58200	58200	58200	0
130	20240719	164900	1625233600	58200	58200	58200	58200	0
131	20240719	164800	1625233600	58200	58200	58200	58200	0
132	20240719	164700	1625233600	58200	58200	58200	58200	0
133	20240719	164600	1625233600	58200	58200	58200	58200	0
134	20240719	164500	1625233600	58200	58200	58200	58200	0
135	20240719	164400	1625233600	58200	58200	58200	58200	0
136	20240719	164300	1625233600	58200	58200	58200	58200	0
137	20240719	164200	1625233600	58200	58200	58200	58200	0
138	20240719	164100	1625233600	58200	58200	58200	58200	0
139	20240719	164000	1625233600	58200	58200	58200	58200	0
140	20240719	163900	1625233600	58200	58200	58200	58200	0
141	20240719	163800	1625233600	58200	58200	58200	58200	0
142	20240719	163700	1625233600	58200	58200	58200	58200	0
143	20240719	163600	1625233600	58200	58200	58200	58200	0
144	20240719	163500	1625233600	58200	58200	58200	58200	0
145	20240719	163400	1625233600	58200	58200	58200	58200	0
146	20240719	163300	1625233600	58200	58200	58200	58200	0
147	20240719	163200	1625233600	58200	58200	58200	58200	0
148	20240719	163100	1625233600	58200	58200	58200	58200	0
149	20240719	163000	1625233600	58200	58200	58200	58200	0
150	20240719	162900	1625233600	58200	58200	58200	58200	0
151	20240719	162800	1625233600	58200	58200	58200	58200	0
152	20240719	162700	1625233600	58200	58200	58200	58200	991
153	20240719	162600	1625233600	58200	58200	58200	58200	0
154	20240719	162500	1625233600	58200	58200	58200	58200	0
155	20240719	162400	1625233600	58200	58200	58200	58200	0
156	20240719	162300	1625233600	58200	58200	58200	58200	0
157	20240719	162200	1625233600	58200	58200	58200	58200	0
158	20240719	162100	1625233600	58200	58200	58200	58200	0
159	20240719	162000	1625233600	58200	58200	58200	58200	0
160	20240719	161900	1625233600	58200	58200	58200	58200	0
161	20240719	161800	1625233600	58200	58200	58200	58200	0
162	20240719	161700	1625233600	58200	58200	58200	58200	0
163	20240719	161600	1625233600	58200	58200	58200	58200	0
164	20240719	161500	1625233600	58200	58200	58200	58200	0
165	20240719	161400	1625233600	58200	58200	58200	58200	0
166	20240719	161300	1625233600	58200	58200	58200	58200	0
167	20240719	161200	1625233600	58200	58200	58200	58200	0
168	20240719	161100	1625233600	58200	58200	58200	58200	0
169	20240719	161000	1625233600	58200	58200	58200	58200	0
170	20240719	160900	1625233600	58200	58200	58200	58200	0
171	20240719	160800	1625233600	58200	58200	58200	58200	0
172	20240719	160700	1625233600	58200	58200	58200	58200	0
173	20240719	160600	1625233600	58200	58200	58200	58200	0
174	20240719	160500	1625233600	58200	58200	58200	58200	0
175	20240719	160400	1625233600	58200	58200	58200	58200	0
176	20240719	160300	1625233600	58200	58200	58200	58200	0
177	20240719	160200	1625233600	58200	58200	58200	58200	0
178	20240719	160100	1625233600	58200	58200	58200	58200	0
179	20240719	160000	1625233600	58200	58200	58200	58200	0
180	20240719	155900	1625233600	58200	58200	58200	58200	0
181	20240719	155800	1625233600	58200	58200	58200	58200	0
182	20240719	155700	1625233600	58200	58200	58200	58200	991
183	20240719	155600	1625233600	58200	58200	58200	58200	0
184	20240719	155500	1625233600	58200	58200	58200	58200	0
185	20240719	155400	1625233600	58200	58200	58200	58200	0
186	20240719	155300	1625233600	58200	58200	58200	58200	0
187	20240719	155200	1625233600	58200	58200	58200	58200	0
188	20240719	155100	1625233600	58200	58200	58200	58200	0
189	20240719	155000	1625233600	58200	58200	58200	58200	0
190	20240719	154900	1625233600	58200	58200	58200	58200	0
191	20240719	154800	1625233600	58200	58200	58200	58200	0
192	20240719	154700	1625233600	58200	58200	58200	58200	0
193	20240719	154600	1625233600	58200	58200	58200	58200	0
194	20240719	154500	1625233600	58200	58200	58200	58200	0
195	20240719	154400	1625233600	58200	58200	58200	58200	0
196	20240719	154300	1625233600	58200	58200	58200	58200	0
197	20240719	154200	1625233600	58200	58200	58200	58200	0
198	20240719	154100	1625233600	58200	58200	58200	58200	0
199	20240719	154000	1625233600	58200	58200	58200	58200	0
200	20240719	153900	1625233600	58200	58200	58200	58200	0
201	20240719	153800	1625233600	58200	58200	58200	58200	0
202	20240719	153700	1625233600	58200	58200	58200	58200	0
203	20240719	153600	1625233600	58200	58200	58200	58200	0
204	20240719	153500	1625233600	58200	58200	58200	58200	0
205	20240719	153400	1625233600	58200	58200	58200	58200	0
206	20240719	153300	1625233600	58200	58200	58200	58200	0
207	20240719	153200	1625233600	58200	58200	58200	58200	0
208	20240719	153100	1625233600	58200	58200	58200	58200	0
209	20240719	153000	1625233600	58200	58200	58200	58200	991
210	20240719	152900	1567557400	58200	58200	58200	58200	0
211	20240719	152800	1567557400	58200	58200	58200	58200	0
212	20240719	152700	1567557400	58200	58200	58200	58200	0
213	20240719	152600	1567557400	58200	58200	58200	58200	0
214	20240719	152500	1567557400	58200	58200	58200	58200	0
215	20240719	152400	1567557400	58200	58200	58200	58200	0
216	20240719	152300	1567557400	58200	58200	58200	58200	0
217	20240719	152200	1567557400	58200	58200	58200	58200	0
218	20240719	152100	1567557400	58200	58200	58200	58200	0
219	20240719	152000	1567557400	58200	58200	58200	58200	0
220	20240719	151900	1567557400	58200	58300	58300	58200	55
221	20240719	151800	1564352500	58300	58300	58300	58300	39
222	20240719	151700	1562078800	58300	58300	58400	58200	24
223	20240719	151600	1560678300	58400	58400	58400	58300	54
224	20240719	151500	1557526800	58300	58100	58300	58100	19
225	20240719	151400	1556421200	58100	58400	58400	58100	35
226	20240719	151300	1554383900	58400	58200	58500	58200	112
227	20240719	151200	1547844300	58200	58500	58500	58200	49
228	20240719	151100	1544985900	58500	58300	58500	58300	30
229	20240719	151000	1543232500	58500	58400	58500	58200	200
230	20240719	150900	1531552200	58200	58400	58400	58200	46
231	20240719	150800	1528867400	58200	58100	58400	58100	14
232	20240719	150700	1528051000	58400	58400	58400	58100	70
233	20240719	150600	1523968500	58400	58200	58400	58100	78
234	20240719	150500	1519421600	58400	58200	58400	58200	101
235	20240719	150400	1513537700	58200	58200	58200	58100	33
236	20240719	150300	1511618200	58200	58100	58300	58100	15
237	20240719	150200	1510744500	58200	58100	58400	58100	339
238	20240719	150100	1491014500	58100	58000	58100	58000	348
239	20240719	150000	1470823900	58000	57900	58000	57900	49
240	20240719	145900	1467982800	58000	57900	58000	57900	10
241	20240719	145800	1467403100	57900	58000	58000	57900	9
242	20240719	145700	1466881600	57900	57900	58000	57900	28
243	20240719	145600	1465258500	58000	58000	58000	57900	10
244	20240719	145500	1464679100	58000	57900	58000	57900	7
245	20240719	145400	1464273600	57900	57900	58000	57900	104
246	20240719	145300	1458246500	57900	58000	58000	57900	14
247	20240719	145200	1457435300	57900	58000	58000	57900	348
248	20240719	145100	1437285500	57900	58000	58000	57900	11
249	20240719	145000	1436648100	57900	57900	58000	57900	14
250	20240719	144900	1435836900	57900	58000	58000	57900	10
251	20240719	144800	1435257500	57900	57900	58000	57900	13
252	20240719	144700	1434504400	58000	57900	58000	57900	10
253	20240719	144600	1433925000	57900	58000	58000	57900	8
254	20240719	144500	1433461200	57900	57900	58000	57900	9
255	20240719	144400	1432939900	58000	57900	58000	57900	14
256	20240719	144300	1432129100	57900	58000	58000	57900	69
257	20240719	144200	1428132400	58000	57900	58000	57900	9
258	20240719	144100	1427610700	57900	58000	58000	57900	10
259	20240719	144000	1427031200	57900	58000	58000	57900	11
260	20240719	143900	1426393900	58000	57900	58000	57900	27
261	20240719	143800	1424829600	58000	57900	58000	57900	17
262	20240719	143700	1423843800	57900	58000	58000	57900	13
263	20240719	143600	1423090600	58000	58000	58000	57900	21
264	20240719	143500	1421874100	58000	58000	58000	57900	27
265	20240719	143400	1420308700	58000	57900	58000	57900	7
266	20240719	143300	1419903100	57900	57900	58000	57900	288
267	20240719	143200	1403204600	57900	58000	58000	57900	28
268	20240719	143100	1401582000	58000	58000	58000	57900	9
269	20240719	143000	1401060500	57900	58000	58000	57900	13
270	20240719	142900	1400307600	57900	57800	58000	57800	454
271	20240719	142800	1374033900	57800	57800	57800	57700	17
272	20240719	142700	1373051400	57700	57700	57800	57700	5
273	20240719	142600	1372762700	57700	57800	57800	57700	22
274	20240719	142500	1371491200	57800	57800	57800	57700	14
275	20240719	142400	1370682100	57800	57700	57800	57700	5
276	20240719	142300	1370393300	57800	57800	57800	57700	114
277	20240719	142200	1363804200	57800	57800	57800	57800	3
278	20240719	142100	1363630800	57700	57800	57800	57700	5
279	20240719	142000	1363341900	57800	57700	57800	57700	6
280	20240719	141900	1362995300	57800	57800	57800	57800	5
281	20240719	141800	1362706300	57700	57800	57800	57700	3
282	20240719	141700	1362533000	57700	57800	57800	57700	6
283	20240719	141600	1362186400	57800	57700	57800	57700	5
284	20240719	141500	1361897800	57700	57700	57700	57700	3
285	20240719	141400	1361724700	57800	57800	57800	57700	6
286	20240719	141300	1361378000	57700	57800	57800	57700	11
287	20240719	141200	1360742300	57800	57700	57800	57700	2
288	20240719	141100	1360626800	57800	57800	57800	57800	2
289	20240719	141000	1360511200	57700	57700	57700	57700	1
290	20240719	140900	1360453500	57700	57700	57700	57700	1
291	20240719	140800	1360395800	57800	57800	57800	57800	0
292	20240719	140700	1360395800	57800	57700	57800	57700	2
293	20240719	140600	1360280300	57700	57700	57700	57700	1
294	20240719	140500	1360222600	57700	57700	57700	57700	1
295	20240719	140400	1360164900	57700	57700	57700	57700	1
296	20240719	140300	1360107200	57700	57700	57700	57700	0
297	20240719	140200	1360107200	57700	57700	57800	57700	4
298	20240719	140100	1359876200	57800	57800	57800	57800	56
299	20240719	140000	1356639400	57700	57700	57700	57700	2
300	20240719	135900	1356524000	57700	57700	57700	57700	1
301	20240719	135800	1356466300	57800	57800	57800	57800	50
302	20240719	135700	1353576300	57700	57700	57700	57700	1
303	20240719	135600	1353518600	57800	57700	57800	57700	74
304	20240719	135500	1349241500	57800	57800	57800	57800	14
305	20240719	135400	1348432300	57700	57700	57700	57700	1
306	20240719	135300	1348374600	57800	57800	57800	57800	44
307	20240719	135200	1345831400	57700	57700	57700	57700	1
308	20240719	135100	1345773700	57800	57700	57800	57700	3
309	20240719	135000	1345600400	57800	57800	57800	57800	3
310	20240719	134900	1345427000	57700	57800	57800	57700	7
311	20240719	134800	1345022700	57800	57700	57800	57700	12
312	20240719	134700	1344329200	57700	57700	57700	57700	6
313	20240719	134600	1343983000	57600	57700	57700	57600	10
314	20240719	134500	1343406200	57700	57700	57700	57700	13
315	20240719	134400	1342656100	57700	57700	57700	57700	200
316	20240719	134300	1331116100	57700	57700	57700	57600	45
317	20240719	134200	1328519700	57700	57700	57700	57700	46
318	20240719	134100	1325865500	57600	57700	57700	57600	53
319	20240719	134000	1322807500	57600	57600	57600	57600	1
320	20240719	133900	1322749900	57600	57600	57600	57600	0
321	20240719	133800	1322749900	57600	57600	57600	57600	1
322	20240719	133700	1322692300	57700	57700	57700	57700	15
323	20240719	133600	1321826800	57700	57700	57700	57700	2
324	20240719	133500	1321711400	57700	57700	57700	57700	3
325	20240719	133400	1321538300	57700	57700	57700	57700	3
326	20240719	133300	1321365200	57700	57700	57700	57700	1
327	20240719	133200	1321307500	57700	57700	57700	57700	0
328	20240719	133100	1321307500	57700	57700	57700	57700	2
329	20240719	133000	1321192100	57700	57800	57800	57700	38
330	20240719	132900	1318995800	57700	57700	57700	57700	154
331	20240719	132800	1310110000	57600	57700	57700	57600	40
332	20240719	132700	1307802700	57600	57600	57700	57600	34
333	20240719	132600	1305841400	57600	57700	57700	57600	35
334	20240719	132500	1303822700	57600	57600	57600	57600	1
335	20240719	132400	1303765100	57600	57600	57600	57600	2
336	20240719	132300	1303649900	57600	57600	57600	57600	1
337	20240719	132200	1303592300	57700	57700	57700	57600	95
338	20240719	132100	1298111600	57700	57800	57800	57700	40
339	20240719	132000	1295802300	57700	57700	57700	57700	1
340	20240719	131900	1295744600	57700	57700	57700	57700	1
341	20240719	131800	1295686900	57800	57800	57800	57800	10
342	20240719	131700	1295108900	57800	57700	57800	57700	19
343	20240719	131600	1294010900	57700	57700	57700	57700	0
344	20240719	131500	1294010900	57700	57700	57700	57700	1
345	20240719	131400	1293953200	57800	57700	57800	57700	2
346	20240719	131300	1293837700	57700	57700	57700	57700	107
347	20240719	131200	1287663800	57800	57700	57800	57700	44
348	20240719	131100	1285120700	57700	57700	57700	57700	2
349	20240719	131000	1285005300	57800	57800	57800	57800	10
350	20240719	130900	1284427300	57800	57700	57800	57700	7
351	20240719	130800	1284022800	57700	57700	57700	57700	0
352	20240719	130700	1284022800	57700	57700	57700	57700	1
353	20240719	130600	1283965100	57700	57700	57700	57700	1
354	20240719	130500	1283907400	57700	57700	57700	57700	0
355	20240719	130400	1283907400	57700	57700	57700	57700	1
356	20240719	130300	1283849700	57700	57700	57700	57700	0
357	20240719	130200	1283849700	57700	57700	57700	57700	2
358	20240719	130100	1283734300	57700	57700	57700	57700	1
359	20240719	130000	1283676600	57700	57700	57700	57700	0
360	20240719	125900	1283676600	57700	57800	57800	57700	10
361	20240719	125800	1283098900	57700	57700	57700	57700	1
362	20240719	125700	1283041200	57700	57700	57700	57700	0
363	20240719	125600	1283041200	57700	57700	57700	57700	5
364	20240719	125500	1282752700	57800	57800	57800	57800	1
365	20240719	125400	1282694900	57700	57700	57700	57700	1
366	20240719	125300	1282637200	57700	57700	57700	57700	1
367	20240719	125200	1282579500	57700	57700	57700	57700	0
368	20240719	125100	1282579500	57700	57700	57700	57700	1
369	20240719	125000	1282521800	57700	57700	57700	57700	1
370	20240719	124900	1282464100	57700	57700	57700	57700	80
371	20240719	124800	1277848100	57700	57700	57700	57700	22
372	20240719	124700	1276578700	57800	57800	57800	57800	2
373	20240719	124600	1276463100	57700	57700	57700	57700	22
374	20240719	124500	1275193700	57700	57700	57700	57700	3
375	20240719	124400	1275020600	57800	57800	57800	57800	10
376	20240719	124300	1274442600	57800	57800	57800	57700	5
377	20240719	124200	1274153700	57700	57700	57700	57700	1
378	20240719	124100	1274096000	57700	57700	57700	57700	0
379	20240719	124000	1274096000	57700	57800	57800	57700	12
380	20240719	123900	1273402500	57700	57700	57700	57700	194
381	20240719	123800	1262208700	57700	57700	57700	57600	37
382	20240719	123700	1260073900	57700	57600	57700	57600	33
383	20240719	123600	1258169900	57700	57700	57700	57700	37
384	20240719	123500	1256035000	57700	57700	57700	57600	30
385	20240719	123400	1254304100	57700	57600	57700	57600	21
386	20240719	123300	1253092500	57600	57700	57700	57600	35
387	20240719	123200	1251073200	57700	57700	57700	57600	34
388	20240719	123100	1249112500	57600	57600	57600	57600	0
389	20240719	123000	1249112500	57600	57700	57700	57600	11
390	20240719	122900	1248477900	57700	57600	57700	57600	2
391	20240719	122800	1248362600	57600	57600	57600	57600	0
392	20240719	122700	1248362600	57600	57600	57600	57600	1
393	20240719	122600	1248305000	57700	57700	57700	57700	16
394	20240719	122500	1247381800	57600	57600	57600	57600	81
395	20240719	122400	1242716200	57600	57600	57600	57600	1
396	20240719	122300	1242658600	57600	57600	57600	57600	0
397	20240719	122200	1242658600	57600	57700	57700	57600	3
398	20240719	122100	1242485600	57700	57600	57700	57600	18
399	20240719	122000	1241447300	57600	57600	57600	57600	0
400	20240719	121900	1241447300	57600	57600	57600	57600	205
401	20240719	121800	1229639300	57600	57600	57600	57500	434
402	20240719	121700	1204653100	57600	57700	57700	57600	216
403	20240719	121600	1192190000	57800	57700	57800	57700	11
404	20240719	121500	1191554300	57700	57700	57700	57700	0
405	20240719	121400	1191554300	57700	57800	57800	57700	3
406	20240719	121300	1191381000	57700	57700	57700	57700	1
407	20240719	121200	1191323300	57800	57800	57800	57800	100
408	20240719	121100	1185543300	57800	57700	57800	57700	51
409	20240719	121000	1182599600	57700	57700	57700	57700	0
410	20240719	120900	1182599600	57700	57700	57800	57700	3
411	20240719	120800	1182426400	57700	57800	57800	57700	13
412	20240719	120700	1181675100	57800	57800	57800	57800	11
413	20240719	120600	1181039300	57700	57700	57700	57700	1
414	20240719	120500	1180981600	57700	57700	57700	57700	0
415	20240719	120400	1180981600	57700	57700	57700	57700	2
416	20240719	120300	1180866200	57700	57800	57800	57700	13
417	20240719	120200	1180114900	57700	57700	57700	57700	0
418	20240719	120100	1180114900	57700	57700	57700	57600	296
419	20240719	120000	1163035800	57700	57600	57700	57600	3
420	20240719	115900	1162862800	57700	57700	57700	57700	44
421	20240719	115800	1160324000	57600	57600	57600	57600	1
422	20240719	115700	1160266400	57600	57600	57600	57600	0
423	20240719	115600	1160266400	57600	57700	57700	57600	20
424	20240719	115500	1159112700	57700	57600	57700	57600	15
425	20240719	115400	1158247300	57600	57600	57600	57600	19
426	20240719	115300	1157152900	57600	57600	57600	57600	1
427	20240719	115200	1157095300	57600	57500	57700	57500	401
428	20240719	115100	1133995800	57500	57500	57500	57500	0
429	20240719	115000	1133995800	57500	57500	57500	57500	1
430	20240719	114900	1133938300	57600	57600	57600	57600	0
431	20240719	114800	1133938300	57600	57600	57600	57600	0
432	20240719	114700	1133938300	57600	57600	57600	57600	3
433	20240719	114600	1133765500	57500	57600	57600	57500	41
434	20240719	114500	1131405000	57600	57600	57600	57600	0
435	20240719	114400	1131405000	57600	57600	57600	57600	1
436	20240719	114300	1131347400	57500	57600	57600	57500	4
437	20240719	114200	1131117200	57600	57600	57600	57600	15
438	20240719	114100	1130253200	57600	57600	57600	57600	0
439	20240719	114000	1130253200	57600	57600	57600	57600	0
440	20240719	113900	1130253200	57600	57600	57600	57600	3
441	20240719	113800	1130080400	57600	57600	57600	57600	0
442	20240719	113700	1130080400	57600	57600	57600	57600	0
443	20240719	113600	1130080400	57600	57600	57600	57600	0
444	20240719	113500	1130080400	57600	57600	57600	57600	1
445	20240719	113400	1130022800	57600	57600	57600	57600	7
446	20240719	113300	1129619600	57600	57600	57600	57600	1
447	20240719	113200	1129562000	57600	57600	57600	57600	0
448	20240719	113100	1129562000	57600	57600	57600	57500	11
449	20240719	113000	1128928500	57600	57600	57600	57600	1
450	20240719	112900	1128870900	57600	57600	57600	57600	30
451	20240719	112800	1127142900	57600	57600	57600	57600	0
452	20240719	112700	1127142900	57600	57600	57600	57600	0
453	20240719	112600	1127142900	57600	57600	57600	57600	9
454	20240719	112500	1126624500	57600	57600	57600	57600	2
455	20240719	112400	1126509300	57600	57600	57600	57600	10
456	20240719	112300	1125933300	57500	57500	57500	57500	0
457	20240719	112200	1125933300	57500	57500	57500	57500	0
458	20240719	112100	1125933300	57500	57600	57600	57500	52
459	20240719	112000	1122939100	57500	57500	57500	57500	0
460	20240719	111900	1122939100	57500	57500	57500	57500	0
461	20240719	111800	1122939100	57500	57500	57500	57500	2
462	20240719	111700	1122824100	57600	57600	57600	57600	0
463	20240719	111600	1122824100	57600	57600	57600	57600	2
464	20240719	111500	1122708900	57600	57600	57600	57600	1
465	20240719	111400	1122651300	57600	57600	57600	57600	0
466	20240719	111300	1122651300	57600	57600	57600	57600	0
467	20240719	111200	1122651300	57600	57600	57600	57600	20
468	20240719	111100	1121499300	57600	57600	57600	57600	1
469	20240719	111000	1121441700	57600	57600	57600	57600	21
470	20240719	110900	1120232100	57600	57600	57600	57600	0
471	20240719	110800	1120232100	57600	57600	57600	57600	71
472	20240719	110700	1116142500	57700	57600	57700	57600	48
473	20240719	110600	1113375900	57600	57600	57600	57600	361
474	20240719	110500	1092582300	57600	57600	57600	57600	0
475	20240719	110400	1092582300	57600	57600	57600	57600	9
476	20240719	110300	1092063900	57600	57600	57600	57600	0
477	20240719	110200	1092063900	57600	57600	57600	57600	0
478	20240719	110100	1092063900	57600	57600	57600	57600	9
479	20240719	110000	1091545500	57500	57500	57500	57500	0
480	20240719	105900	1091545500	57500	57500	57500	57500	1
481	20240719	105800	1091488000	57500	57500	57500	57500	0
482	20240719	105700	1091488000	57500	57500	57500	57500	45
483	20240719	105600	1088900500	57500	57500	57500	57400	423
484	20240719	105500	1064578800	57500	57400	57500	57400	82
485	20240719	105400	1059864500	57400	57400	57400	57400	0
486	20240719	105300	1059864500	57400	57400	57400	57400	0
487	20240719	105200	1059864500	57400	57400	57400	57400	0
488	20240719	105100	1059864500	57400	57400	57400	57400	17
489	20240719	105000	1058888700	57500	57500	57500	57400	18
490	20240719	104900	1057854000	57500	57500	57500	57500	0
491	20240719	104800	1057854000	57500	57500	57500	57500	0
492	20240719	104700	1057854000	57500	57500	57500	57500	2
493	20240719	104600	1057739000	57400	57400	57400	57400	0
494	20240719	104500	1057739000	57400	57400	57400	57400	3
495	20240719	104400	1057566800	57400	57500	57500	57400	95
496	20240719	104300	1052113700	57500	57500	57500	57500	0
497	20240719	104200	1052113700	57500	57500	57500	57500	10
498	20240719	104100	1051538700	57400	57500	57500	57400	393
499	20240719	104000	1028944400	57500	57500	57500	57500	0
500	20240719	103900	1028944400	57500	57500	57500	57500	0
501	20240719	103800	1028944400	57500	57600	57600	57500	74
502	20240719	103700	1024688500	57600	57600	57600	57600	5
503	20240719	103600	1024400500	57600	57600	57600	57600	1
504	20240719	103500	1024342900	57600	57600	57600	57600	0
505	20240719	103400	1024342900	57600	57600	57600	57600	0
506	20240719	103300	1024342900	57600	57600	57600	57600	9
507	20240719	103200	1023824500	57600	57600	57600	57600	3
508	20240719	103100	1023651700	57600	57600	57600	57600	0
509	20240719	103000	1023651700	57600	57600	57600	57600	0
510	20240719	102900	1023651700	57600	57600	57600	57600	101
511	20240719	102800	1017834100	57600	57600	57600	57600	10
512	20240719	102700	1017258100	57600	57500	57600	57500	443
513	20240719	102600	991773000	57400	57500	57500	57400	12
514	20240719	102500	991083200	57400	57400	57400	57400	0
515	20240719	102400	991083200	57400	57400	57400	57400	56
516	20240719	102300	987868800	57500	57500	57500	57500	3
517	20240719	102200	987696300	57500	57500	57500	57500	4
518	20240719	102100	987466300	57400	57400	57400	57400	0
519	20240719	102000	987466300	57400	57400	57400	57400	0
520	20240719	101900	987466300	57400	57600	57600	57400	169
521	20240719	101800	977751400	57600	57600	57600	57600	32
522	20240719	101700	975908200	57600	57700	57700	57600	109
523	20240719	101600	969629300	57700	57700	57700	57700	0
524	20240719	101500	969629300	57700	57700	57700	57700	10
525	20240719	101400	969052300	57700	57700	57700	57700	5
526	20240719	101300	968763800	57700	57700	57700	57700	0
527	20240719	101200	968763800	57700	57700	57700	57700	0
528	20240719	101100	968763800	57700	57700	57700	57700	11
529	20240719	101000	968129100	57700	57700	57700	57700	1
530	20240719	100900	968071400	57700	57700	57700	57700	161
531	20240719	100800	958781700	57800	57800	57800	57800	10
532	20240719	100700	958203700	57800	57800	57800	57800	5
533	20240719	100600	957914700	57800	57800	57800	57800	1
534	20240719	100500	957856900	57800	57800	57800	57800	14
535	20240719	100400	957047700	57800	57800	57800	57800	0
536	20240719	100300	957047700	57800	57800	57800	57800	0
537	20240719	100200	957047700	57800	57800	57800	57800	9
538	20240719	100100	956527500	57800	57800	57800	57800	10
539	20240719	100000	955949500	57800	57800	57800	57700	20
540	20240719	095900	954793600	57700	57800	57800	57700	14
541	20240719	095800	953985100	57800	57800	57800	57800	41
542	20240719	095700	951615300	57700	57700	57700	57700	311
543	20240719	095600	933670600	57700	57700	57700	57700	13
544	20240719	095500	932920500	57700	57700	57700	57700	18
545	20240719	095400	931881900	57700	57700	57700	57700	0
546	20240719	095300	931881900	57700	57700	57700	57700	64
547	20240719	095200	928189100	57700	57700	57700	57700	0
548	20240719	095100	928189100	57700	57700	57700	57700	1
549	20240719	095000	928131400	57700	57700	57700	57700	0
550	20240719	094900	928131400	57700	57700	57700	57700	18
551	20240719	094800	927092800	57600	57600	57600	57600	25
552	20240719	094700	925652800	57700	57700	57700	57700	1
553	20240719	094600	925595100	57700	57700	57700	57700	0
554	20240719	094500	925595100	57700	57700	57700	57700	0
555	20240719	094400	925595100	57700	57700	57700	57700	15
556	20240719	094300	924729600	57700	57700	57700	57700	4
557	20240719	094200	924498800	57700	57700	57700	57700	26
558	20240719	094100	922998600	57700	57700	57700	57700	17
559	20240719	094000	922017700	57700	57700	57700	57600	15
560	20240719	093900	921152400	57700	57700	57700	57700	4
561	20240719	093800	920921600	57700	57700	57700	57600	23
562	20240719	093700	919595400	57700	57700	57700	57700	120
563	20240719	093600	912671400	57700	57600	57700	57600	529
564	20240719	093500	882170400	57500	57500	57600	57500	7
565	20240719	093400	881767400	57600	57600	57600	57600	7
566	20240719	093300	881364200	57500	57600	57600	57500	6
567	20240719	093200	881018700	57500	57600	57600	57500	43
568	20240719	093100	878545700	57500	57500	57600	57500	203
569	20240719	093000	866871000	57400	57500	57500	57400	155
570	20240719	092900	857969400	57500	57400	57500	57400	55
571	20240719	092800	854811700	57500	57400	57500	57400	397
572	20240719	092700	831988200	57400	57300	57400	57300	36
573	20240719	092600	829921900	57400	57500	57500	57400	37
574	20240719	092500	827798000	57500	57400	57500	57400	261
575	20240719	092400	812815300	57100	57400	57400	57100	898
576	20240719	092300	761353500	57500	57500	57500	57500	0
577	20240719	092200	761353500	57500	57500	57500	57500	70
578	20240719	092100	757328500	57500	57500	57600	57500	208
579	20240719	092000	745367100	57500	57300	57500	57300	327
580	20240719	091900	726616000	57200	57300	57300	57200	56
581	20240719	091800	723411700	57300	57200	57300	57200	93
582	20240719	091700	718087500	57200	57500	57500	57200	1115
583	20240719	091600	654140600	57400	57400	57400	57400	2
584	20240719	091500	654025800	57400	57400	57500	57400	344
585	20240719	091400	634277000	57400	57600	57600	57400	368
586	20240719	091300	613119900	57500	57600	57600	57500	8
587	20240719	091200	612659200	57500	57500	57500	57500	61
588	20240719	091100	609151700	57500	57500	57600	57500	64
589	20240719	091000	605471300	57500	57500	57500	57400	88
590	20240719	090900	600411700	57500	57500	57500	57400	389
591	20240719	090800	578049600	57500	57500	57600	57400	193
592	20240719	090700	566964600	57400	57400	57500	57400	124
593	20240719	090600	559837800	57300	57300	57400	57100	202
594	20240719	090500	548266800	57200	57400	57500	57100	1174
595	20240719	090400	481003500	57500	57200	57500	57200	440
596	20240719	090300	455760500	57200	57200	57400	57000	596
597	20240719	090200	421706200	57200	57400	57500	57100	990
598	20240719	090100	364939100	57200	57500	57600	56700	3878
599	20240719	090000	143127800	57500	58000	58400	57500	2472