KissMeData/166480/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	202200	877225330	12410	12410	12410	12410	191
3	20240719	202100	877225330	12410	12410	12410	12410	0
4	20240719	202000	877225330	12410	12410	12410	12410	0
5	20240719	201900	877225330	12410	12410	12410	12410	0
6	20240719	201800	877225330	12410	12410	12410	12410	0
7	20240719	201700	877225330	12410	12410	12410	12410	0
8	20240719	201600	877225330	12410	12410	12410	12410	0
9	20240719	201500	877225330	12410	12410	12410	12410	0
10	20240719	201400	877225330	12410	12410	12410	12410	0
11	20240719	201300	877225330	12410	12410	12410	12410	0
12	20240719	201200	877225330	12410	12410	12410	12410	0
13	20240719	201100	877225330	12410	12410	12410	12410	0
14	20240719	201000	877225330	12410	12410	12410	12410	0
15	20240719	200900	877225330	12410	12410	12410	12410	0
16	20240719	200800	877225330	12410	12410	12410	12410	0
17	20240719	200700	877225330	12410	12410	12410	12410	0
18	20240719	200600	877225330	12410	12410	12410	12410	0
19	20240719	200500	877225330	12410	12410	12410	12410	0
20	20240719	200400	877225330	12410	12410	12410	12410	0
21	20240719	200300	877225330	12410	12410	12410	12410	0
22	20240719	200200	877225330	12410	12410	12410	12410	0
23	20240719	200100	877225330	12410	12410	12410	12410	0
24	20240719	200000	877225330	12410	12410	12410	12410	0
25	20240719	195900	877225330	12410	12410	12410	12410	0
26	20240719	195800	877225330	12410	12410	12410	12410	0
27	20240719	195700	877225330	12410	12410	12410	12410	0
28	20240719	195600	877225330	12410	12410	12410	12410	0
29	20240719	195500	877225330	12410	12410	12410	12410	0
30	20240719	195400	877225330	12410	12410	12410	12410	0
31	20240719	195300	877225330	12410	12410	12410	12410	0
32	20240719	195200	877225330	12410	12410	12410	12410	191
33	20240719	195100	877225330	12410	12410	12410	12410	0
34	20240719	195000	877225330	12410	12410	12410	12410	0
35	20240719	194900	877225330	12410	12410	12410	12410	0
36	20240719	194800	877225330	12410	12410	12410	12410	0
37	20240719	194700	877225330	12410	12410	12410	12410	0
38	20240719	194600	877225330	12410	12410	12410	12410	0
39	20240719	194500	877225330	12410	12410	12410	12410	0
40	20240719	194400	877225330	12410	12410	12410	12410	0
41	20240719	194300	877225330	12410	12410	12410	12410	0
42	20240719	194200	877225330	12410	12410	12410	12410	0
43	20240719	194100	877225330	12410	12410	12410	12410	0
44	20240719	194000	877225330	12410	12410	12410	12410	0
45	20240719	193900	877225330	12410	12410	12410	12410	0
46	20240719	193800	877225330	12410	12410	12410	12410	0
47	20240719	193700	877225330	12410	12410	12410	12410	0
48	20240719	193600	877225330	12410	12410	12410	12410	0
49	20240719	193500	877225330	12410	12410	12410	12410	0
50	20240719	193400	877225330	12410	12410	12410	12410	0
51	20240719	193300	877225330	12410	12410	12410	12410	0
52	20240719	193200	877225330	12410	12410	12410	12410	0
53	20240719	193100	877225330	12410	12410	12410	12410	0
54	20240719	193000	877225330	12410	12410	12410	12410	0
55	20240719	192900	877225330	12410	12410	12410	12410	0
56	20240719	192800	877225330	12410	12410	12410	12410	0
57	20240719	192700	877225330	12410	12410	12410	12410	0
58	20240719	192600	877225330	12410	12410	12410	12410	0
59	20240719	192500	877225330	12410	12410	12410	12410	0
60	20240719	192400	877225330	12410	12410	12410	12410	0
61	20240719	192300	877225330	12410	12410	12410	12410	0
62	20240719	192200	877225330	12410	12410	12410	12410	191
63	20240719	192100	877225330	12410	12410	12410	12410	0
64	20240719	192000	877225330	12410	12410	12410	12410	0
65	20240719	191900	877225330	12410	12410	12410	12410	0
66	20240719	191800	877225330	12410	12410	12410	12410	0
67	20240719	191700	877225330	12410	12410	12410	12410	0
68	20240719	191600	877225330	12410	12410	12410	12410	0
69	20240719	191500	877225330	12410	12410	12410	12410	0
70	20240719	191400	877225330	12410	12410	12410	12410	0
71	20240719	191300	877225330	12410	12410	12410	12410	0
72	20240719	191200	877225330	12410	12410	12410	12410	0
73	20240719	191100	877225330	12410	12410	12410	12410	0
74	20240719	191000	877225330	12410	12410	12410	12410	0
75	20240719	190900	877225330	12410	12410	12410	12410	0
76	20240719	190800	877225330	12410	12410	12410	12410	0
77	20240719	190700	877225330	12410	12410	12410	12410	0
78	20240719	190600	877225330	12410	12410	12410	12410	0
79	20240719	190500	877225330	12410	12410	12410	12410	0
80	20240719	190400	877225330	12410	12410	12410	12410	0
81	20240719	190300	877225330	12410	12410	12410	12410	0
82	20240719	190200	877225330	12410	12410	12410	12410	0
83	20240719	190100	877225330	12410	12410	12410	12410	0
84	20240719	190000	877225330	12410	12410	12410	12410	0
85	20240719	185900	877225330	12410	12410	12410	12410	0
86	20240719	185800	877225330	12410	12410	12410	12410	0
87	20240719	185700	877225330	12410	12410	12410	12410	0
88	20240719	185600	877225330	12410	12410	12410	12410	0
89	20240719	185500	877225330	12410	12410	12410	12410	0
90	20240719	185400	877225330	12410	12410	12410	12410	0
91	20240719	185300	877225330	12410	12410	12410	12410	0
92	20240719	185200	877225330	12410	12410	12410	12410	191
93	20240719	185100	877225330	12410	12410	12410	12410	0
94	20240719	185000	877225330	12410	12410	12410	12410	0
95	20240719	184900	877225330	12410	12410	12410	12410	0
96	20240719	184800	877225330	12410	12410	12410	12410	0
97	20240719	184700	877225330	12410	12410	12410	12410	0
98	20240719	184600	877225330	12410	12410	12410	12410	0
99	20240719	184500	877225330	12410	12410	12410	12410	0
100	20240719	184400	877225330	12410	12410	12410	12410	0
101	20240719	184300	877225330	12410	12410	12410	12410	0
102	20240719	184200	877225330	12410	12410	12410	12410	0
103	20240719	184100	877225330	12410	12410	12410	12410	0
104	20240719	184000	877225330	12410	12410	12410	12410	0
105	20240719	183900	877225330	12410	12410	12410	12410	0
106	20240719	183800	877225330	12410	12410	12410	12410	0
107	20240719	183700	877225330	12410	12410	12410	12410	0
108	20240719	183600	877225330	12410	12410	12410	12410	0
109	20240719	183500	877225330	12410	12410	12410	12410	0
110	20240719	183400	877225330	12410	12410	12410	12410	0
111	20240719	183300	877225330	12410	12410	12410	12410	0
112	20240719	183200	877225330	12410	12410	12410	12410	0
113	20240719	183100	877225330	12410	12410	12410	12410	0
114	20240719	183000	877225330	12410	12410	12410	12410	0
115	20240719	182900	877225330	12410	12410	12410	12410	0
116	20240719	182800	877225330	12410	12410	12410	12410	0
117	20240719	182700	877225330	12410	12410	12410	12410	0
118	20240719	182600	877225330	12410	12410	12410	12410	0
119	20240719	182500	877225330	12410	12410	12410	12410	0
120	20240719	182400	877225330	12410	12410	12410	12410	0
121	20240719	182300	877225330	12410	12410	12410	12410	0
122	20240719	182200	877225330	12410	12410	12410	12410	191
123	20240719	182100	877225330	12410	12410	12410	12410	0
124	20240719	182000	877225330	12410	12410	12410	12410	0
125	20240719	181900	877225330	12410	12410	12410	12410	0
126	20240719	181800	877225330	12410	12410	12410	12410	0
127	20240719	181700	877225330	12410	12410	12410	12410	0
128	20240719	181600	877225330	12410	12410	12410	12410	0
129	20240719	181500	877225330	12410	12410	12410	12410	0
130	20240719	181400	877225330	12410	12410	12410	12410	0
131	20240719	181300	877225330	12410	12410	12410	12410	0
132	20240719	181200	877225330	12410	12410	12410	12410	0
133	20240719	181100	877225330	12410	12410	12410	12410	0
134	20240719	181000	877225330	12410	12410	12410	12410	0
135	20240719	180900	877225330	12410	12410	12410	12410	0
136	20240719	180800	877225330	12410	12410	12410	12410	0
137	20240719	180700	877225330	12410	12410	12410	12410	0
138	20240719	180600	877225330	12410	12410	12410	12410	0
139	20240719	180500	877225330	12410	12410	12410	12410	0
140	20240719	180400	877225330	12410	12410	12410	12410	0
141	20240719	180300	877225330	12410	12410	12410	12410	0
142	20240719	180200	877225330	12410	12410	12410	12410	0
143	20240719	180100	877225330	12410	12410	12410	12410	0
144	20240719	180000	877225330	12410	12410	12410	12410	0
145	20240719	175900	877225330	12410	12410	12410	12410	0
146	20240719	175800	877225330	12410	12410	12410	12410	0
147	20240719	175700	877225330	12410	12410	12410	12410	0
148	20240719	175600	877225330	12410	12410	12410	12410	0
149	20240719	175500	877225330	12410	12410	12410	12410	0
150	20240719	175400	877225330	12410	12410	12410	12410	0
151	20240719	175300	877225330	12410	12410	12410	12410	0
152	20240719	175200	877225330	12410	12410	12410	12410	191
153	20240719	175100	877225330	12410	12410	12410	12410	0
154	20240719	175000	877225330	12410	12410	12410	12410	0
155	20240719	174900	877225330	12410	12410	12410	12410	0
156	20240719	174800	877225330	12410	12410	12410	12410	0
157	20240719	174700	877225330	12410	12410	12410	12410	0
158	20240719	174600	877225330	12410	12410	12410	12410	0
159	20240719	174500	877225330	12410	12410	12410	12410	0
160	20240719	174400	877225330	12410	12410	12410	12410	0
161	20240719	174300	877225330	12410	12410	12410	12410	0
162	20240719	174200	877225330	12410	12410	12410	12410	0
163	20240719	174100	877225330	12410	12410	12410	12410	0
164	20240719	174000	877225330	12410	12410	12410	12410	0
165	20240719	173900	877225330	12410	12410	12410	12410	0
166	20240719	173800	877225330	12410	12410	12410	12410	0
167	20240719	173700	877225330	12410	12410	12410	12410	0
168	20240719	173600	877225330	12410	12410	12410	12410	0
169	20240719	173500	877225330	12410	12410	12410	12410	0
170	20240719	173400	877225330	12410	12410	12410	12410	0
171	20240719	173300	877225330	12410	12410	12410	12410	0
172	20240719	173200	877225330	12410	12410	12410	12410	0
173	20240719	173100	877225330	12410	12410	12410	12410	0
174	20240719	173000	877225330	12410	12410	12410	12410	0
175	20240719	172900	877225330	12410	12410	12410	12410	0
176	20240719	172800	877225330	12410	12410	12410	12410	0
177	20240719	172700	877225330	12410	12410	12410	12410	0
178	20240719	172600	877225330	12410	12410	12410	12410	0
179	20240719	172500	877225330	12410	12410	12410	12410	0
180	20240719	172400	877225330	12410	12410	12410	12410	0
181	20240719	172300	877225330	12410	12410	12410	12410	0
182	20240719	172200	877225330	12410	12410	12410	12410	191
183	20240719	172100	877225330	12410	12410	12410	12410	0
184	20240719	172000	877225330	12410	12410	12410	12410	0
185	20240719	171900	877225330	12410	12410	12410	12410	0
186	20240719	171800	877225330	12410	12410	12410	12410	0
187	20240719	171700	877225330	12410	12410	12410	12410	0
188	20240719	171600	877225330	12410	12410	12410	12410	0
189	20240719	171500	877225330	12410	12410	12410	12410	0
190	20240719	171400	877225330	12410	12410	12410	12410	0
191	20240719	171300	877225330	12410	12410	12410	12410	0
192	20240719	171200	877225330	12410	12410	12410	12410	0
193	20240719	171100	877225330	12410	12410	12410	12410	0
194	20240719	171000	877225330	12410	12410	12410	12410	0
195	20240719	170900	877225330	12410	12410	12410	12410	0
196	20240719	170800	877225330	12410	12410	12410	12410	0
197	20240719	170700	877225330	12410	12410	12410	12410	0
198	20240719	170600	877225330	12410	12410	12410	12410	0
199	20240719	170500	877225330	12410	12410	12410	12410	0
200	20240719	170400	877225330	12410	12410	12410	12410	0
201	20240719	170300	877225330	12410	12410	12410	12410	0
202	20240719	170200	877225330	12410	12410	12410	12410	0
203	20240719	170100	877225330	12410	12410	12410	12410	0
204	20240719	170000	877225330	12410	12410	12410	12410	0
205	20240719	165900	877225330	12410	12410	12410	12410	0
206	20240719	165800	877225330	12410	12410	12410	12410	0
207	20240719	165700	877225330	12410	12410	12410	12410	0
208	20240719	165600	877225330	12410	12410	12410	12410	0
209	20240719	165500	877225330	12410	12410	12410	12410	0
210	20240719	165400	877225330	12410	12410	12410	12410	0
211	20240719	165300	877225330	12410	12410	12410	12410	0
212	20240719	165200	877225330	12410	12410	12410	12410	191
213	20240719	165100	877225330	12410	12410	12410	12410	0
214	20240719	165000	877225330	12410	12410	12410	12410	0
215	20240719	164900	877225330	12410	12410	12410	12410	0
216	20240719	164800	877225330	12410	12410	12410	12410	0
217	20240719	164700	877225330	12410	12410	12410	12410	0
218	20240719	164600	877225330	12410	12410	12410	12410	0
219	20240719	164500	877225330	12410	12410	12410	12410	0
220	20240719	164400	877225330	12410	12410	12410	12410	0
221	20240719	164300	877225330	12410	12410	12410	12410	0
222	20240719	164200	877225330	12410	12410	12410	12410	0
223	20240719	164100	877225330	12410	12410	12410	12410	0
224	20240719	164000	877225330	12410	12410	12410	12410	0
225	20240719	163900	877225330	12410	12410	12410	12410	0
226	20240719	163800	877225330	12410	12410	12410	12410	0
227	20240719	163700	877225330	12410	12410	12410	12410	0
228	20240719	163600	877225330	12410	12410	12410	12410	0
229	20240719	163500	877225330	12410	12410	12410	12410	0
230	20240719	163400	877225330	12410	12410	12410	12410	0
231	20240719	163300	877225330	12410	12410	12410	12410	0
232	20240719	163200	877225330	12410	12410	12410	12410	0
233	20240719	163100	877225330	12410	12410	12410	12410	0
234	20240719	163000	877225330	12410	12410	12410	12410	0
235	20240719	162900	877225330	12410	12410	12410	12410	0
236	20240719	162800	877225330	12410	12410	12410	12410	0
237	20240719	162700	877225330	12410	12410	12410	12410	0
238	20240719	162600	877225330	12410	12410	12410	12410	0
239	20240719	162500	877225330	12410	12410	12410	12410	0
240	20240719	162400	877225330	12410	12410	12410	12410	0
241	20240719	162300	877225330	12410	12410	12410	12410	0
242	20240719	162200	877225330	12410	12410	12410	12410	191
243	20240719	162100	877225330	12410	12410	12410	12410	0
244	20240719	162000	877225330	12410	12410	12410	12410	0
245	20240719	161900	877225330	12410	12410	12410	12410	0
246	20240719	161800	877225330	12410	12410	12410	12410	0
247	20240719	161700	877225330	12410	12410	12410	12410	0
248	20240719	161600	877225330	12410	12410	12410	12410	0
249	20240719	161500	877225330	12410	12410	12410	12410	0
250	20240719	161400	877225330	12410	12410	12410	12410	0
251	20240719	161300	877225330	12410	12410	12410	12410	0
252	20240719	161200	877225330	12410	12410	12410	12410	0
253	20240719	161100	877225330	12410	12410	12410	12410	0
254	20240719	161000	877225330	12410	12410	12410	12410	0
255	20240719	160900	877225330	12410	12410	12410	12410	0
256	20240719	160800	877225330	12410	12410	12410	12410	0
257	20240719	160700	877225330	12410	12410	12410	12410	0
258	20240719	160600	877225330	12410	12410	12410	12410	0
259	20240719	160500	877225330	12410	12410	12410	12410	0
260	20240719	160400	877225330	12410	12410	12410	12410	0
261	20240719	160300	877225330	12410	12410	12410	12410	0
262	20240719	160200	877225330	12410	12410	12410	12410	0
263	20240719	160100	877225330	12410	12410	12410	12410	0
264	20240719	160000	877225330	12410	12410	12410	12410	0
265	20240719	155900	877225330	12410	12410	12410	12410	0
266	20240719	155800	877225330	12410	12410	12410	12410	0
267	20240719	155700	877225330	12410	12410	12410	12410	0
268	20240719	155600	877225330	12410	12410	12410	12410	0
269	20240719	155500	877225330	12410	12410	12410	12410	0
270	20240719	155400	877225330	12410	12410	12410	12410	0
271	20240719	155300	877225330	12410	12410	12410	12410	0
272	20240719	155200	877225330	12410	12410	12410	12410	191
273	20240719	155100	877225330	12410	12410	12410	12410	0
274	20240719	155000	877225330	12410	12410	12410	12410	0
275	20240719	154900	877225330	12410	12410	12410	12410	0
276	20240719	154800	877225330	12410	12410	12410	12410	0
277	20240719	154700	877225330	12410	12410	12410	12410	0
278	20240719	154600	877225330	12410	12410	12410	12410	0
279	20240719	154500	877225330	12410	12410	12410	12410	0
280	20240719	154400	877225330	12410	12410	12410	12410	0
281	20240719	154300	877225330	12410	12410	12410	12410	0
282	20240719	154200	877225330	12410	12410	12410	12410	0
283	20240719	154100	877225330	12410	12410	12410	12410	0
284	20240719	154000	877225330	12410	12410	12410	12410	0
285	20240719	153900	877225330	12410	12410	12410	12410	0
286	20240719	153800	877225330	12410	12410	12410	12410	0
287	20240719	153700	877225330	12410	12410	12410	12410	0
288	20240719	153600	877225330	12410	12410	12410	12410	0
289	20240719	153500	877225330	12410	12410	12410	12410	0
290	20240719	153400	877225330	12410	12410	12410	12410	0
291	20240719	153300	877225330	12410	12410	12410	12410	0
292	20240719	153200	877225330	12410	12410	12410	12410	0
293	20240719	153100	877225330	12410	12410	12410	12410	0
294	20240719	153000	877225330	12410	12410	12410	12410	191
295	20240719	152900	874855020	12430	12430	12430	12430	0
296	20240719	152800	874855020	12430	12430	12430	12430	0
297	20240719	152700	874855020	12430	12430	12430	12430	0
298	20240719	152600	874855020	12430	12430	12430	12430	0
299	20240719	152500	874855020	12430	12430	12430	12430	0
300	20240719	152400	874855020	12430	12430	12430	12430	0
301	20240719	152300	874855020	12430	12430	12430	12430	0
302	20240719	152200	874855020	12430	12430	12430	12430	0
303	20240719	152100	874855020	12430	12430	12430	12430	0
304	20240719	152000	874855020	12430	12430	12430	12430	0
305	20240719	151900	874855020	12430	12410	12430	12410	450
306	20240719	151800	869270200	12430	12410	12430	12410	128
307	20240719	151700	867681700	12430	12430	12430	12430	65
308	20240719	151600	866873750	12450	12450	12450	12450	0
309	20240719	151500	866873750	12450	12410	12450	12410	1642
310	20240719	151400	846450950	12410	12410	12410	12410	89
311	20240719	151300	845346460	12420	12420	12420	12420	0
312	20240719	151200	845346460	12420	12410	12420	12410	262
313	20240719	151100	842094980	12410	12410	12410	12410	2
314	20240719	151000	842070160	12410	12410	12410	12410	0
315	20240719	150900	842070160	12410	12410	12410	12410	276
316	20240719	150800	838645000	12430	12420	12430	12410	849
317	20240719	150700	828103160	12420	12400	12420	12400	3276
318	20240719	150600	787458040	12390	12370	12390	12360	1407
319	20240719	150500	770035670	12370	12360	12370	12360	668
320	20240719	150400	761775180	12360	12360	12360	12360	97
321	20240719	150300	760576260	12360	12360	12360	12360	11
322	20240719	150200	760440300	12360	12360	12370	12360	506
323	20240719	150100	754186080	12360	12360	12360	12360	0
324	20240719	150000	754186080	12360	12360	12360	12360	0
325	20240719	145900	754186080	12360	12360	12360	12360	0
326	20240719	145800	754186080	12360	12360	12360	12360	0
327	20240719	145700	754186080	12360	12320	12360	12320	64
328	20240719	145600	753397520	12330	12360	12360	12330	502
329	20240719	145500	747202830	12360	12360	12360	12360	0
330	20240719	145400	747202830	12360	12360	12360	12360	0
331	20240719	145300	747202830	12360	12350	12360	12350	312
332	20240719	145200	743346710	12360	12360	12360	12360	0
333	20240719	145100	743346710	12360	12360	12360	12360	0
334	20240719	145000	743346710	12360	12360	12360	12360	0
335	20240719	144900	743346710	12360	12280	12360	12280	660
336	20240719	144800	735235740	12280	12280	12280	12280	1
337	20240719	144700	735223460	12280	12280	12280	12280	6
338	20240719	144600	735149780	12280	12280	12280	12280	1010
339	20240719	144500	722746980	12280	12280	12280	12280	0
340	20240719	144400	722746980	12280	12280	12280	12280	20
341	20240719	144300	722501380	12280	12270	12280	12220	260
342	20240719	144200	719318640	12280	12280	12280	12280	286
343	20240719	144100	715806560	12280	12270	12280	12270	50
344	20240719	144000	715192650	12280	12280	12280	12280	0
345	20240719	143900	715192650	12280	12280	12280	12280	0
346	20240719	143800	715192650	12280	12280	12280	12280	2
347	20240719	143700	715168090	12250	12250	12250	12250	0
348	20240719	143600	715168090	12250	12250	12250	12250	197
349	20240719	143500	712754840	12290	12290	12290	12290	1
350	20240719	143400	712742550	12290	12290	12290	12290	49
351	20240719	143300	712140340	12290	12290	12290	12290	6
352	20240719	143200	712066600	12250	12290	12290	12250	1770
353	20240719	143100	690350310	12300	12300	12300	12300	456
354	20240719	143000	684741510	12330	12330	12330	12330	9
355	20240719	142900	684630540	12330	12330	12330	12330	2
356	20240719	142800	684605880	12330	12340	12350	12330	17
357	20240719	142700	684396240	12370	12370	12370	12370	0
358	20240719	142600	684396240	12370	12370	12370	12370	0
359	20240719	142500	684396240	12370	12370	12370	12370	0
360	20240719	142400	684396240	12370	12350	12370	12350	17
361	20240719	142300	684186170	12350	12360	12360	12350	34
362	20240719	142200	683766190	12360	12360	12360	12360	206
363	20240719	142100	681220030	12370	12370	12370	12370	4
364	20240719	142000	681170550	12370	12370	12370	12370	8
365	20240719	141900	681071590	12370	12370	12370	12370	12
366	20240719	141800	680923150	12370	12370	12370	12370	13
367	20240719	141700	680762340	12370	12360	12370	12360	35
368	20240719	141600	680329590	12370	12370	12370	12300	988
369	20240719	141500	668170560	12320	12330	12370	12320	57
370	20240719	141400	667468190	12370	12320	12370	12320	55
371	20240719	141300	666790540	12380	12380	12380	12370	5
372	20240719	141200	666728650	12330	12330	12330	12330	19
373	20240719	141100	666494380	12380	12340	12380	12330	130
374	20240719	141000	664890570	12380	12380	12380	12380	0
375	20240719	140900	664890570	12380	12380	12380	12380	1
376	20240719	140800	664878190	12310	12330	12330	12310	127
377	20240719	140700	663313360	12350	12350	12350	12350	0
378	20240719	140600	663313360	12350	12350	12350	12350	0
379	20240719	140500	663313360	12350	12350	12350	12350	0
380	20240719	140400	663313360	12350	12350	12350	12350	0
381	20240719	140300	663313360	12350	12350	12350	12350	654
382	20240719	140200	655236460	12350	12350	12350	12350	3650
383	20240719	140100	610158960	12350	12320	12350	12320	2765
384	20240719	140000	576012770	12320	12340	12340	12310	115
385	20240719	135900	574596360	12340	12340	12340	12340	358
386	20240719	135800	570178640	12340	12350	12350	12340	14
387	20240719	135700	570005810	12360	12370	12370	12360	16
388	20240719	135600	569807970	12370	12370	12370	12370	36
389	20240719	135500	569362650	12370	12370	12370	12370	8
390	20240719	135400	569263690	12370	12380	12380	12370	37
391	20240719	135300	568805640	12390	12390	12390	12390	1
392	20240719	135200	568793250	12310	12310	12310	12310	0
393	20240719	135100	568793250	12310	12340	12340	12310	195
394	20240719	135000	566392140	12390	12330	12390	12330	480
395	20240719	134900	560473680	12330	12360	12360	12330	300
396	20240719	134800	556772720	12360	12380	12380	12360	428
397	20240719	134700	551482340	12380	12380	12380	12380	34
398	20240719	134600	551061420	12380	12380	12380	12380	7
399	20240719	134500	550974760	12380	12380	12380	12380	8
400	20240719	134400	550875720	12380	12390	12390	12380	72
401	20240719	134300	549983990	12390	12390	12390	12390	8
402	20240719	134200	549884870	12390	12390	12390	12390	201
403	20240719	134100	547394480	12360	12360	12360	12360	0
404	20240719	134000	547394480	12360	12360	12360	12360	39
405	20240719	133900	546912440	12360	12360	12360	12360	12
406	20240719	133800	546764120	12360	12360	12360	12360	18
407	20240719	133700	546541640	12360	12360	12360	12360	37
408	20240719	133600	546084320	12360	12360	12360	12360	11
409	20240719	133500	545948360	12350	12350	12350	12350	0
410	20240719	133400	545948360	12350	12350	12350	12350	129
411	20240719	133300	544355210	12350	12350	12350	12350	258
412	20240719	133200	541168910	12350	12350	12350	12350	8
413	20240719	133100	541070110	12350	12350	12350	12350	126
414	20240719	133000	539514010	12350	12350	12350	12350	144
415	20240719	132900	537735610	12360	12360	12360	12360	7
416	20240719	132800	537649090	12360	12360	12360	12360	34
417	20240719	132700	537228850	12360	12360	12360	12360	613
418	20240719	132600	529652170	12360	12390	12390	12360	252
419	20240719	132500	526535850	12390	12380	12390	12380	46
420	20240719	132400	525966010	12390	12390	12390	12390	8
421	20240719	132300	525866890	12380	12380	12390	12380	44
422	20240719	132200	525322100	12390	12390	12390	12390	8
423	20240719	132100	525222980	12390	12390	12390	12390	36
424	20240719	132000	524776940	12390	12390	12390	12390	0
425	20240719	131900	524776940	12390	12390	12390	12390	42
426	20240719	131800	524256560	12390	12390	12390	12390	30
427	20240719	131700	523884860	12390	12390	12390	12390	1
428	20240719	131600	523872470	12390	12390	12390	12390	0
429	20240719	131500	523872470	12390	12390	12390	12390	0
430	20240719	131400	523872470	12390	12390	12390	12390	62
431	20240719	131300	523104290	12370	12370	12370	12370	7
432	20240719	131200	523017700	12390	12390	12390	12390	2
433	20240719	131100	522992920	12390	12390	12390	12390	1
434	20240719	131000	522980530	12360	12360	12360	12360	0
435	20240719	130900	522980530	12360	12360	12360	12360	30
436	20240719	130800	522609730	12360	12360	12360	12360	811
437	20240719	130700	512585770	12360	12380	12380	12360	737
438	20240719	130600	503472970	12390	12390	12390	12390	29
439	20240719	130500	503113660	12380	12380	12380	12380	0
440	20240719	130400	503113660	12380	12380	12380	12380	4
441	20240719	130300	503064140	12380	12380	12380	12380	0
442	20240719	130200	503064140	12380	12380	12380	12380	26
443	20240719	130100	502742260	12380	12380	12380	12380	75
444	20240719	130000	501813760	12390	12390	12390	12390	0
445	20240719	125900	501813760	12390	12390	12390	12390	29
446	20240719	125800	501454450	12390	12390	12390	12390	0
447	20240719	125700	501454450	12390	12390	12390	12390	155
448	20240719	125600	499534000	12400	12390	12400	12390	47
449	20240719	125500	498951400	12390	12390	12390	12390	56
450	20240719	125400	498257560	12390	12390	12390	12390	50
451	20240719	125300	497638060	12400	12400	12400	12400	29
452	20240719	125200	497278460	12400	12400	12400	12400	0
453	20240719	125100	497278460	12400	12400	12400	12400	0
454	20240719	125000	497278460	12400	12400	12400	12400	10
455	20240719	124900	497154460	12400	12400	12400	12400	1
456	20240719	124800	497142060	12370	12370	12370	12370	0
457	20240719	124700	497142060	12370	12370	12370	12370	0
458	20240719	124600	497142060	12370	12390	12390	12370	272
459	20240719	124500	493775720	12390	12390	12390	12390	0
460	20240719	124400	493775720	12390	12390	12390	12390	23
461	20240719	124300	493490750	12400	12390	12400	12390	38
462	20240719	124200	493019650	12390	12390	12390	12390	139
463	20240719	124100	491297440	12370	12370	12370	12370	0
464	20240719	124000	491297440	12370	12370	12370	12370	23
465	20240719	123900	491012930	12370	12370	12370	12370	5
466	20240719	123800	490951080	12370	12370	12370	12370	1271
467	20240719	123700	475228810	12370	12370	12370	12370	33
468	20240719	123600	474820600	12370	12380	12380	12370	432
469	20240719	123500	469474680	12390	12390	12390	12390	10
470	20240719	123400	469350780	12390	12390	12390	12390	30
471	20240719	123300	468979080	12390	12390	12390	12390	236
472	20240719	123200	466055040	12400	12400	12400	12400	22
473	20240719	123100	465782240	12400	12400	12400	12400	26
474	20240719	123000	465459840	12400	12400	12400	12400	0
475	20240719	122900	465459840	12400	12400	12400	12400	0
476	20240719	122800	465459840	12400	12400	12400	12400	30
477	20240719	122700	465087840	12400	12400	12400	12400	0
478	20240719	122600	465087840	12400	12400	12400	12400	0
479	20240719	122500	465087840	12400	12400	12400	12400	52
480	20240719	122400	464443040	12410	12410	12410	12410	26
481	20240719	122300	464120380	12420	12420	12420	12420	0
482	20240719	122200	464120380	12420	12420	12420	12420	0
483	20240719	122100	464120380	12420	12420	12420	12420	25
484	20240719	122000	463809880	12420	12420	12420	12420	50
485	20240719	121900	463188880	12420	12420	12420	12420	0
486	20240719	121800	463188880	12420	12400	12420	12400	1839
487	20240719	121700	440357320	12400	12400	12400	12400	0
488	20240719	121600	440357320	12400	12400	12400	12400	0
489	20240719	121500	440357320	12400	12400	12400	12400	253
490	20240719	121400	437220120	12400	12410	12410	12390	617
491	20240719	121300	429569240	12420	12420	12420	12420	27
492	20240719	121200	429233900	12430	12430	12430	12430	0
493	20240719	121100	429233900	12430	12430	12430	12430	2
494	20240719	121000	429209040	12430	12440	12440	12430	110
495	20240719	120900	427841140	12440	12440	12440	12440	20
496	20240719	120800	427592340	12430	12420	12430	12420	48
497	20240719	120700	426996140	12420	12420	12420	12420	0
498	20240719	120600	426996140	12420	12420	12420	12420	0
499	20240719	120500	426996140	12420	12420	12420	12420	210
500	20240719	120400	424387940	12400	12400	12400	12400	1
501	20240719	120300	424375540	12400	12400	12400	12400	29
502	20240719	120200	424015940	12390	12400	12400	12390	588
503	20240719	120100	416730180	12400	12390	12400	12390	351
504	20240719	120000	412379090	12390	12390	12390	12390	81
505	20240719	115900	411375500	12400	12400	12400	12400	26
506	20240719	115800	411053100	12400	12400	12400	12400	0
507	20240719	115700	411053100	12400	12400	12400	12400	47
508	20240719	115600	410470300	12400	12400	12400	12400	28
509	20240719	115500	410123100	12400	12400	12400	12400	50
510	20240719	115400	409503100	12410	12410	12410	12410	4
511	20240719	115300	409453460	12410	12420	12420	12410	77
512	20240719	115200	408497620	12420	12420	12420	12420	65
513	20240719	115100	407690320	12420	12420	12420	12420	0
514	20240719	115000	407690320	12420	12420	12420	12420	3
515	20240719	114900	407653060	12410	12410	12410	12410	2
516	20240719	114800	407628240	12410	12410	12410	12410	54
517	20240719	114700	406958100	12450	12450	12450	12450	0
518	20240719	114600	406958100	12450	12400	12450	12400	7
519	20240719	114500	406871150	12400	12400	12400	12400	1
520	20240719	114400	406858750	12450	12450	12450	12450	0
521	20240719	114300	406858750	12450	12450	12450	12450	0
522	20240719	114200	406858750	12450	12450	12450	12450	17
523	20240719	114100	406647100	12450	12450	12450	12450	1
524	20240719	114000	406634650	12430	12390	12430	12390	15
525	20240719	113900	406448760	12390	12390	12390	12390	10
526	20240719	113800	406324860	12390	12410	12410	12390	304
527	20240719	113700	402556720	12450	12450	12450	12450	0
528	20240719	113600	402556720	12450	12450	12450	12450	0
529	20240719	113500	402556720	12450	12450	12450	12450	0
530	20240719	113400	402556720	12450	12400	12450	12400	3
531	20240719	113300	402519470	12400	12400	12400	12400	71
532	20240719	113200	401639070	12400	12400	12400	12400	154
533	20240719	113100	399729470	12410	12450	12450	12410	486
534	20240719	113000	393693320	12440	12440	12440	12440	2
535	20240719	112900	393668440	12440	12440	12440	12440	8
536	20240719	112800	393568920	12450	12450	12450	12450	10
537	20240719	112700	393444420	12450	12440	12450	12440	1216
538	20240719	112600	378314910	12430	12430	12430	12430	0
539	20240719	112500	378314910	12430	12430	12430	12430	14
540	20240719	112400	378140890	12440	12440	12440	12440	28
541	20240719	112300	377792570	12440	12440	12440	12440	0
542	20240719	112200	377792570	12440	12440	12440	12440	0
543	20240719	112100	377792570	12440	12440	12440	12440	83
544	20240719	112000	376760050	12450	12450	12450	12450	0
545	20240719	111900	376760050	12450	12450	12450	12450	0
546	20240719	111800	376760050	12450	12450	12450	12450	0
547	20240719	111700	376760050	12450	12450	12450	12450	6
548	20240719	111600	376685350	12450	12450	12450	12450	0
549	20240719	111500	376685350	12450	12450	12450	12450	1
550	20240719	111400	376672900	12410	12410	12410	12410	134
551	20240719	111300	375009960	12450	12420	12450	12420	300
552	20240719	111200	371278200	12420	12420	12420	12420	28
553	20240719	111100	370930440	12420	12420	12420	12410	366
554	20240719	111000	366385920	12410	12410	12410	12410	1
555	20240719	110900	366373510	12410	12420	12420	12410	65
556	20240719	110800	365566310	12430	12430	12430	12430	4
557	20240719	110700	365516590	12430	12430	12430	12430	1
558	20240719	110600	365504160	12390	12390	12390	12390	0
559	20240719	110500	365504160	12390	12390	12390	12390	0
560	20240719	110400	365504160	12390	12420	12430	12390	164
561	20240719	110300	363470070	12430	12430	12430	12430	0
562	20240719	110200	363470070	12430	12400	12430	12400	43
563	20240719	110100	362936820	12400	12400	12400	12400	21
564	20240719	110000	362676420	12400	12400	12400	12400	1855
565	20240719	105900	339674420	12400	12400	12400	12400	30
566	20240719	105800	339302420	12390	12390	12390	12390	0
567	20240719	105700	339302420	12390	12390	12390	12390	0
568	20240719	105600	339302420	12390	12400	12400	12390	30
569	20240719	105500	338930470	12390	12390	12390	12390	107
570	20240719	105400	337604740	12390	12390	12390	12390	38
571	20240719	105300	337133920	12390	12390	12390	12390	0
572	20240719	105200	337133920	12390	12390	12390	12390	0
573	20240719	105100	337133920	12390	12390	12390	12390	0
574	20240719	105000	337133920	12390	12390	12390	12390	1
575	20240719	104900	337121530	12390	12390	12390	12390	0
576	20240719	104800	337121530	12390	12390	12390	12390	1
577	20240719	104700	337109140	12360	12360	12360	12360	0
578	20240719	104600	337109140	12360	12360	12360	12360	11
579	20240719	104500	336973180	12360	12360	12360	12360	0
580	20240719	104400	336973180	12360	12360	12360	12360	0
581	20240719	104300	336973180	12360	12360	12360	12360	26
582	20240719	104200	336651820	12360	12360	12360	12360	0
583	20240719	104100	336651820	12360	12360	12360	12360	81
584	20240719	104000	335650660	12390	12390	12390	12390	6
585	20240719	103900	335576320	12400	12400	12400	12400	0
586	20240719	103800	335576320	12400	12400	12400	12400	2
587	20240719	103700	335551520	12390	12380	12400	12380	5
588	20240719	103600	335489590	12390	12400	12400	12390	4
589	20240719	103500	335440020	12390	12350	12400	12350	35
590	20240719	103400	335007600	12400	12390	12400	12390	5
591	20240719	103300	334945640	12330	12330	12330	12330	39
592	20240719	103200	334464770	12400	12400	12400	12400	0
593	20240719	103100	334464770	12400	12400	12400	12400	1
594	20240719	103000	334452370	12420	12420	12420	12420	1
595	20240719	102900	334439950	12300	12320	12320	12300	822
596	20240719	102800	324328070	12420	12340	12420	12340	112
597	20240719	102700	322945910	12360	12360	12360	12360	10
598	20240719	102600	322822310	12360	12350	12360	12310	483
599	20240719	102500	316871450	12360	12390	12390	12360	313
600	20240719	102400	312999130	12420	12420	12420	12420	0
601	20240719	102300	312999130	12420	12440	12440	12420	1686
602	20240719	102200	292058990	12440	12440	12440	12420	331
603	20240719	102100	287943970	12450	12450	12450	12450	30
604	20240719	102000	287570470	12450	12450	12450	12450	5
605	20240719	101900	287508220	12460	12460	12460	12460	63
606	20240719	101800	286723240	12470	12480	12480	12470	128
607	20240719	101700	285126880	12490	12490	12490	12490	20
608	20240719	101600	284877080	12500	12500	12500	12500	0
609	20240719	101500	284877080	12500	12490	12500	12470	1050
610	20240719	101400	271764850	12490	12490	12490	12490	28
611	20240719	101300	271415130	12490	12490	12490	12490	13
612	20240719	101200	271252760	12490	12490	12490	12490	7
613	20240719	101100	271165330	12490	12480	12490	12480	53
614	20240719	101000	270503600	12480	12450	12480	12450	298
615	20240719	100900	266793250	12450	12450	12450	12450	509
616	20240719	100800	260456200	12450	12450	12460	12450	325
617	20240719	100700	256409830	12450	12440	12450	12440	525
618	20240719	100600	249873670	12440	12430	12440	12430	98
619	20240719	100500	248654810	12420	12370	12420	12370	581
620	20240719	100400	241452290	12370	12370	12370	12370	1
621	20240719	100300	241439920	12370	12370	12370	12370	11
622	20240719	100200	241303850	12370	12370	12370	12370	30
623	20240719	100100	240932750	12360	12390	12390	12360	262
624	20240719	100000	237691790	12390	12390	12390	12390	5
625	20240719	095900	237629840	12390	12400	12400	12390	2341
626	20240719	095800	208602660	12400	12400	12400	12400	2
627	20240719	095700	208577860	12400	12400	12400	12400	21
628	20240719	095600	208317460	12400	12400	12400	12400	0
629	20240719	095500	208317460	12400	12390	12400	12390	4
630	20240719	095400	208267890	12390	12390	12390	12390	46
631	20240719	095300	207697950	12400	12390	12400	12390	234
632	20240719	095200	204798680	12390	12360	12390	12360	92
633	20240719	095100	203661530	12370	12380	12380	12370	99
634	20240719	095000	202436800	12390	12390	12390	12390	177
635	20240719	094900	200243770	12400	12380	12400	12380	1221
636	20240719	094800	185105020	12370	12370	12370	12370	3
637	20240719	094700	185067910	12380	12380	12380	12380	0
638	20240719	094600	185067910	12380	12380	12380	12380	0
639	20240719	094500	185067910	12380	12380	12380	12380	5
640	20240719	094400	185006010	12380	12380	12380	12380	100
641	20240719	094300	183768010	12380	12410	12410	12380	591
642	20240719	094200	176440500	12420	12400	12420	12400	321
643	20240719	094100	172460060	12400	12360	12410	12360	2201
644	20240719	094000	145170600	12360	12300	12390	12300	239
645	20240719	093900	142228910	12300	12240	12300	12240	278
646	20240719	093800	138825190	12240	12240	12240	12240	4
647	20240719	093700	138776230	12240	12200	12240	12200	26
648	20240719	093600	138458890	12190	12190	12190	12190	17
649	20240719	093500	138251660	12190	12200	12200	12190	331
650	20240719	093400	134214680	12200	12240	12240	12200	466
651	20240719	093300	128527300	12240	12240	12240	12240	68
652	20240719	093200	127694980	12260	12260	12260	12260	0
653	20240719	093100	127694980	12260	12260	12260	12260	98
654	20240719	093000	126493500	12260	12260	12260	12260	43
655	20240719	092900	125966320	12260	12260	12260	12260	52
656	20240719	092800	125328800	12260	12210	12260	12210	589
657	20240719	092700	118136640	12210	12210	12250	12210	95
658	20240719	092600	116976380	12210	12260	12260	12210	375
659	20240719	092500	112392110	12260	12260	12260	12260	0
660	20240719	092400	112392110	12260	12260	12260	12260	0
661	20240719	092300	112392110	12260	12260	12260	12260	156
662	20240719	092200	110479550	12270	12270	12270	12270	0
663	20240719	092100	110479550	12270	12270	12270	12270	50
664	20240719	092000	109866050	12270	12270	12270	12270	1
665	20240719	091900	109853780	12200	12220	12220	12200	235
666	20240719	091800	106985670	12220	12260	12260	12220	57
667	20240719	091700	106287570	12260	12260	12260	12260	14
668	20240719	091600	106115930	12190	12270	12270	12190	23
669	20240719	091500	105835480	12180	12170	12180	12170	535
670	20240719	091400	99319230	12150	12150	12150	12150	464
671	20240719	091300	93681630	12150	12100	12150	12090	319
672	20240719	091200	89824310	12080	12150	12150	12080	1321
673	20240719	091100	73821880	12150	12160	12180	12150	646
674	20240719	091000	65961760	12160	12310	12310	12160	3259
675	20240719	090900	26161180	12310	12310	12310	12310	0
676	20240719	090800	26161180	12310	12310	12310	12310	0
677	20240719	090700	26161180	12310	12310	12310	12310	0
678	20240719	090600	26161180	12310	12310	12310	12310	0
679	20240719	090500	26161180	12310	12310	12310	12290	124
680	20240719	090400	24635320	12220	12220	12220	12220	1
681	20240719	090300	24623100	12210	12210	12210	12210	10
682	20240719	090200	24501000	12210	12230	12230	12210	205
683	20240719	090100	21997930	12210	12210	12210	12210	133
684	20240719	090000	20374000	12200	12200	12200	12200	1670