KissMeData/170920/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	202300	389335930	12600	12600	12600	12600	414
3	20240719	202200	389335930	12600	12600	12600	12600	0
4	20240719	202100	389335930	12600	12600	12600	12600	0
5	20240719	202000	389335930	12600	12600	12600	12600	0
6	20240719	201900	389335930	12600	12600	12600	12600	0
7	20240719	201800	389335930	12600	12600	12600	12600	0
8	20240719	201700	389335930	12600	12600	12600	12600	0
9	20240719	201600	389335930	12600	12600	12600	12600	0
10	20240719	201500	389335930	12600	12600	12600	12600	0
11	20240719	201400	389335930	12600	12600	12600	12600	0
12	20240719	201300	389335930	12600	12600	12600	12600	0
13	20240719	201200	389335930	12600	12600	12600	12600	0
14	20240719	201100	389335930	12600	12600	12600	12600	0
15	20240719	201000	389335930	12600	12600	12600	12600	0
16	20240719	200900	389335930	12600	12600	12600	12600	0
17	20240719	200800	389335930	12600	12600	12600	12600	0
18	20240719	200700	389335930	12600	12600	12600	12600	0
19	20240719	200600	389335930	12600	12600	12600	12600	0
20	20240719	200500	389335930	12600	12600	12600	12600	0
21	20240719	200400	389335930	12600	12600	12600	12600	0
22	20240719	200300	389335930	12600	12600	12600	12600	0
23	20240719	200200	389335930	12600	12600	12600	12600	0
24	20240719	200100	389335930	12600	12600	12600	12600	0
25	20240719	200000	389335930	12600	12600	12600	12600	0
26	20240719	195900	389335930	12600	12600	12600	12600	0
27	20240719	195800	389335930	12600	12600	12600	12600	0
28	20240719	195700	389335930	12600	12600	12600	12600	0
29	20240719	195600	389335930	12600	12600	12600	12600	0
30	20240719	195500	389335930	12600	12600	12600	12600	0
31	20240719	195400	389335930	12600	12600	12600	12600	0
32	20240719	195300	389335930	12600	12600	12600	12600	414
33	20240719	195200	389335930	12600	12600	12600	12600	0
34	20240719	195100	389335930	12600	12600	12600	12600	0
35	20240719	195000	389335930	12600	12600	12600	12600	0
36	20240719	194900	389335930	12600	12600	12600	12600	0
37	20240719	194800	389335930	12600	12600	12600	12600	0
38	20240719	194700	389335930	12600	12600	12600	12600	0
39	20240719	194600	389335930	12600	12600	12600	12600	0
40	20240719	194500	389335930	12600	12600	12600	12600	0
41	20240719	194400	389335930	12600	12600	12600	12600	0
42	20240719	194300	389335930	12600	12600	12600	12600	0
43	20240719	194200	389335930	12600	12600	12600	12600	0
44	20240719	194100	389335930	12600	12600	12600	12600	0
45	20240719	194000	389335930	12600	12600	12600	12600	0
46	20240719	193900	389335930	12600	12600	12600	12600	0
47	20240719	193800	389335930	12600	12600	12600	12600	0
48	20240719	193700	389335930	12600	12600	12600	12600	0
49	20240719	193600	389335930	12600	12600	12600	12600	0
50	20240719	193500	389335930	12600	12600	12600	12600	0
51	20240719	193400	389335930	12600	12600	12600	12600	0
52	20240719	193300	389335930	12600	12600	12600	12600	0
53	20240719	193200	389335930	12600	12600	12600	12600	0
54	20240719	193100	389335930	12600	12600	12600	12600	0
55	20240719	193000	389335930	12600	12600	12600	12600	0
56	20240719	192900	389335930	12600	12600	12600	12600	0
57	20240719	192800	389335930	12600	12600	12600	12600	0
58	20240719	192700	389335930	12600	12600	12600	12600	0
59	20240719	192600	389335930	12600	12600	12600	12600	0
60	20240719	192500	389335930	12600	12600	12600	12600	0
61	20240719	192400	389335930	12600	12600	12600	12600	0
62	20240719	192300	389335930	12600	12600	12600	12600	414
63	20240719	192200	389335930	12600	12600	12600	12600	0
64	20240719	192100	389335930	12600	12600	12600	12600	0
65	20240719	192000	389335930	12600	12600	12600	12600	0
66	20240719	191900	389335930	12600	12600	12600	12600	0
67	20240719	191800	389335930	12600	12600	12600	12600	0
68	20240719	191700	389335930	12600	12600	12600	12600	0
69	20240719	191600	389335930	12600	12600	12600	12600	0
70	20240719	191500	389335930	12600	12600	12600	12600	0
71	20240719	191400	389335930	12600	12600	12600	12600	0
72	20240719	191300	389335930	12600	12600	12600	12600	0
73	20240719	191200	389335930	12600	12600	12600	12600	0
74	20240719	191100	389335930	12600	12600	12600	12600	0
75	20240719	191000	389335930	12600	12600	12600	12600	0
76	20240719	190900	389335930	12600	12600	12600	12600	0
77	20240719	190800	389335930	12600	12600	12600	12600	0
78	20240719	190700	389335930	12600	12600	12600	12600	0
79	20240719	190600	389335930	12600	12600	12600	12600	0
80	20240719	190500	389335930	12600	12600	12600	12600	0
81	20240719	190400	389335930	12600	12600	12600	12600	0
82	20240719	190300	389335930	12600	12600	12600	12600	0
83	20240719	190200	389335930	12600	12600	12600	12600	0
84	20240719	190100	389335930	12600	12600	12600	12600	0
85	20240719	190000	389335930	12600	12600	12600	12600	0
86	20240719	185900	389335930	12600	12600	12600	12600	0
87	20240719	185800	389335930	12600	12600	12600	12600	0
88	20240719	185700	389335930	12600	12600	12600	12600	0
89	20240719	185600	389335930	12600	12600	12600	12600	0
90	20240719	185500	389335930	12600	12600	12600	12600	0
91	20240719	185400	389335930	12600	12600	12600	12600	0
92	20240719	185300	389335930	12600	12600	12600	12600	414
93	20240719	185200	389335930	12600	12600	12600	12600	0
94	20240719	185100	389335930	12600	12600	12600	12600	0
95	20240719	185000	389335930	12600	12600	12600	12600	0
96	20240719	184900	389335930	12600	12600	12600	12600	0
97	20240719	184800	389335930	12600	12600	12600	12600	0
98	20240719	184700	389335930	12600	12600	12600	12600	0
99	20240719	184600	389335930	12600	12600	12600	12600	0
100	20240719	184500	389335930	12600	12600	12600	12600	0
101	20240719	184400	389335930	12600	12600	12600	12600	0
102	20240719	184300	389335930	12600	12600	12600	12600	0
103	20240719	184200	389335930	12600	12600	12600	12600	0
104	20240719	184100	389335930	12600	12600	12600	12600	0
105	20240719	184000	389335930	12600	12600	12600	12600	0
106	20240719	183900	389335930	12600	12600	12600	12600	0
107	20240719	183800	389335930	12600	12600	12600	12600	0
108	20240719	183700	389335930	12600	12600	12600	12600	0
109	20240719	183600	389335930	12600	12600	12600	12600	0
110	20240719	183500	389335930	12600	12600	12600	12600	0
111	20240719	183400	389335930	12600	12600	12600	12600	0
112	20240719	183300	389335930	12600	12600	12600	12600	0
113	20240719	183200	389335930	12600	12600	12600	12600	0
114	20240719	183100	389335930	12600	12600	12600	12600	0
115	20240719	183000	389335930	12600	12600	12600	12600	0
116	20240719	182900	389335930	12600	12600	12600	12600	0
117	20240719	182800	389335930	12600	12600	12600	12600	0
118	20240719	182700	389335930	12600	12600	12600	12600	0
119	20240719	182600	389335930	12600	12600	12600	12600	0
120	20240719	182500	389335930	12600	12600	12600	12600	0
121	20240719	182400	389335930	12600	12600	12600	12600	0
122	20240719	182300	389335930	12600	12600	12600	12600	414
123	20240719	182200	389335930	12600	12600	12600	12600	0
124	20240719	182100	389335930	12600	12600	12600	12600	0
125	20240719	182000	389335930	12600	12600	12600	12600	0
126	20240719	181900	389335930	12600	12600	12600	12600	0
127	20240719	181800	389335930	12600	12600	12600	12600	0
128	20240719	181700	389335930	12600	12600	12600	12600	0
129	20240719	181600	389335930	12600	12600	12600	12600	0
130	20240719	181500	389335930	12600	12600	12600	12600	0
131	20240719	181400	389335930	12600	12600	12600	12600	0
132	20240719	181300	389335930	12600	12600	12600	12600	0
133	20240719	181200	389335930	12600	12600	12600	12600	0
134	20240719	181100	389335930	12600	12600	12600	12600	0
135	20240719	181000	389335930	12600	12600	12600	12600	0
136	20240719	180900	389335930	12600	12600	12600	12600	0
137	20240719	180800	389335930	12600	12600	12600	12600	0
138	20240719	180700	389335930	12600	12600	12600	12600	0
139	20240719	180600	389335930	12600	12600	12600	12600	0
140	20240719	180500	389335930	12600	12600	12600	12600	0
141	20240719	180400	389335930	12600	12600	12600	12600	0
142	20240719	180300	389335930	12600	12600	12600	12600	0
143	20240719	180200	389335930	12600	12600	12600	12600	0
144	20240719	180100	389335930	12600	12600	12600	12600	0
145	20240719	180000	389335930	12600	12600	12600	12600	0
146	20240719	175900	389335930	12600	12600	12600	12600	0
147	20240719	175800	389335930	12600	12600	12600	12600	0
148	20240719	175700	389335930	12600	12600	12600	12600	0
149	20240719	175600	389335930	12600	12600	12600	12600	0
150	20240719	175500	389335930	12600	12600	12600	12600	0
151	20240719	175400	389335930	12600	12600	12600	12600	0
152	20240719	175300	389335930	12600	12600	12600	12600	414
153	20240719	175200	389335930	12600	12600	12600	12600	0
154	20240719	175100	389335930	12600	12600	12600	12600	0
155	20240719	175000	389335930	12600	12600	12600	12600	0
156	20240719	174900	389335930	12600	12600	12600	12600	0
157	20240719	174800	389335930	12600	12600	12600	12600	0
158	20240719	174700	389335930	12600	12600	12600	12600	0
159	20240719	174600	389335930	12600	12600	12600	12600	0
160	20240719	174500	389335930	12600	12600	12600	12600	0
161	20240719	174400	389335930	12600	12600	12600	12600	0
162	20240719	174300	389335930	12600	12600	12600	12600	0
163	20240719	174200	389335930	12600	12600	12600	12600	0
164	20240719	174100	389335930	12600	12600	12600	12600	0
165	20240719	174000	389335930	12600	12600	12600	12600	0
166	20240719	173900	389335930	12600	12600	12600	12600	0
167	20240719	173800	389335930	12600	12600	12600	12600	0
168	20240719	173700	389335930	12600	12600	12600	12600	0
169	20240719	173600	389335930	12600	12600	12600	12600	0
170	20240719	173500	389335930	12600	12600	12600	12600	0
171	20240719	173400	389335930	12600	12600	12600	12600	0
172	20240719	173300	389335930	12600	12600	12600	12600	0
173	20240719	173200	389335930	12600	12600	12600	12600	0
174	20240719	173100	389335930	12600	12600	12600	12600	0
175	20240719	173000	389335930	12600	12600	12600	12600	0
176	20240719	172900	389335930	12600	12600	12600	12600	0
177	20240719	172800	389335930	12600	12600	12600	12600	0
178	20240719	172700	389335930	12600	12600	12600	12600	0
179	20240719	172600	389335930	12600	12600	12600	12600	0
180	20240719	172500	389335930	12600	12600	12600	12600	0
181	20240719	172400	389335930	12600	12600	12600	12600	0
182	20240719	172300	389335930	12600	12600	12600	12600	414
183	20240719	172200	389335930	12600	12600	12600	12600	0
184	20240719	172100	389335930	12600	12600	12600	12600	0
185	20240719	172000	389335930	12600	12600	12600	12600	0
186	20240719	171900	389335930	12600	12600	12600	12600	0
187	20240719	171800	389335930	12600	12600	12600	12600	0
188	20240719	171700	389335930	12600	12600	12600	12600	0
189	20240719	171600	389335930	12600	12600	12600	12600	0
190	20240719	171500	389335930	12600	12600	12600	12600	0
191	20240719	171400	389335930	12600	12600	12600	12600	0
192	20240719	171300	389335930	12600	12600	12600	12600	0
193	20240719	171200	389335930	12600	12600	12600	12600	0
194	20240719	171100	389335930	12600	12600	12600	12600	0
195	20240719	171000	389335930	12600	12600	12600	12600	0
196	20240719	170900	389335930	12600	12600	12600	12600	0
197	20240719	170800	389335930	12600	12600	12600	12600	0
198	20240719	170700	389335930	12600	12600	12600	12600	0
199	20240719	170600	389335930	12600	12600	12600	12600	0
200	20240719	170500	389335930	12600	12600	12600	12600	0
201	20240719	170400	389335930	12600	12600	12600	12600	0
202	20240719	170300	389335930	12600	12600	12600	12600	0
203	20240719	170200	389335930	12600	12600	12600	12600	0
204	20240719	170100	389335930	12600	12600	12600	12600	0
205	20240719	170000	389335930	12600	12600	12600	12600	0
206	20240719	165900	389335930	12600	12600	12600	12600	0
207	20240719	165800	389335930	12600	12600	12600	12600	0
208	20240719	165700	389335930	12600	12600	12600	12600	0
209	20240719	165600	389335930	12600	12600	12600	12600	0
210	20240719	165500	389335930	12600	12600	12600	12600	0
211	20240719	165400	389335930	12600	12600	12600	12600	0
212	20240719	165300	389335930	12600	12600	12600	12600	414
213	20240719	165200	389335930	12600	12600	12600	12600	0
214	20240719	165100	389335930	12600	12600	12600	12600	0
215	20240719	165000	389335930	12600	12600	12600	12600	0
216	20240719	164900	389335930	12600	12600	12600	12600	0
217	20240719	164800	389335930	12600	12600	12600	12600	0
218	20240719	164700	389335930	12600	12600	12600	12600	0
219	20240719	164600	389335930	12600	12600	12600	12600	0
220	20240719	164500	389335930	12600	12600	12600	12600	0
221	20240719	164400	389335930	12600	12600	12600	12600	0
222	20240719	164300	389335930	12600	12600	12600	12600	0
223	20240719	164200	389335930	12600	12600	12600	12600	0
224	20240719	164100	389335930	12600	12600	12600	12600	0
225	20240719	164000	389335930	12600	12600	12600	12600	0
226	20240719	163900	389335930	12600	12600	12600	12600	0
227	20240719	163800	389335930	12600	12600	12600	12600	0
228	20240719	163700	389335930	12600	12600	12600	12600	0
229	20240719	163600	389335930	12600	12600	12600	12600	0
230	20240719	163500	389335930	12600	12600	12600	12600	0
231	20240719	163400	389335930	12600	12600	12600	12600	0
232	20240719	163300	389335930	12600	12600	12600	12600	0
233	20240719	163200	389335930	12600	12600	12600	12600	0
234	20240719	163100	389335930	12600	12600	12600	12600	0
235	20240719	163000	389335930	12600	12600	12600	12600	0
236	20240719	162900	389335930	12600	12600	12600	12600	0
237	20240719	162800	389335930	12600	12600	12600	12600	0
238	20240719	162700	389335930	12600	12600	12600	12600	0
239	20240719	162600	389335930	12600	12600	12600	12600	0
240	20240719	162500	389335930	12600	12600	12600	12600	0
241	20240719	162400	389335930	12600	12600	12600	12600	0
242	20240719	162300	389335930	12600	12600	12600	12600	414
243	20240719	162200	389335930	12600	12600	12600	12600	0
244	20240719	162100	389335930	12600	12600	12600	12600	0
245	20240719	162000	389335930	12600	12600	12600	12600	0
246	20240719	161900	389335930	12600	12600	12600	12600	0
247	20240719	161800	389335930	12600	12600	12600	12600	0
248	20240719	161700	389335930	12600	12600	12600	12600	0
249	20240719	161600	389335930	12600	12600	12600	12600	0
250	20240719	161500	389335930	12600	12600	12600	12600	0
251	20240719	161400	389335930	12600	12600	12600	12600	0
252	20240719	161300	389335930	12600	12600	12600	12600	0
253	20240719	161200	389335930	12600	12600	12600	12600	0
254	20240719	161100	389335930	12600	12600	12600	12600	0
255	20240719	161000	389335930	12600	12600	12600	12600	0
256	20240719	160900	389335930	12600	12600	12600	12600	0
257	20240719	160800	389335930	12600	12600	12600	12600	0
258	20240719	160700	389335930	12600	12600	12600	12600	0
259	20240719	160600	389335930	12600	12600	12600	12600	0
260	20240719	160500	389335930	12600	12600	12600	12600	0
261	20240719	160400	389335930	12600	12600	12600	12600	0
262	20240719	160300	389335930	12600	12600	12600	12600	0
263	20240719	160200	389335930	12600	12600	12600	12600	0
264	20240719	160100	389335930	12600	12600	12600	12600	0
265	20240719	160000	389335930	12600	12600	12600	12600	0
266	20240719	155900	389335930	12600	12600	12600	12600	0
267	20240719	155800	389335930	12600	12600	12600	12600	0
268	20240719	155700	389335930	12600	12600	12600	12600	0
269	20240719	155600	389335930	12600	12600	12600	12600	0
270	20240719	155500	389335930	12600	12600	12600	12600	0
271	20240719	155400	389335930	12600	12600	12600	12600	0
272	20240719	155300	389335930	12600	12600	12600	12600	414
273	20240719	155200	389335930	12600	12600	12600	12600	0
274	20240719	155100	389335930	12600	12600	12600	12600	0
275	20240719	155000	389335930	12600	12600	12600	12600	0
276	20240719	154900	389335930	12600	12600	12600	12600	0
277	20240719	154800	389335930	12600	12600	12600	12600	0
278	20240719	154700	389335930	12600	12600	12600	12600	0
279	20240719	154600	389335930	12600	12600	12600	12600	0
280	20240719	154500	389335930	12600	12600	12600	12600	0
281	20240719	154400	389335930	12600	12600	12600	12600	0
282	20240719	154300	389335930	12600	12600	12600	12600	0
283	20240719	154200	389335930	12600	12600	12600	12600	0
284	20240719	154100	389335930	12600	12600	12600	12600	0
285	20240719	154000	389335930	12600	12600	12600	12600	0
286	20240719	153900	389335930	12600	12600	12600	12600	0
287	20240719	153800	389335930	12600	12600	12600	12600	0
288	20240719	153700	389335930	12600	12600	12600	12600	0
289	20240719	153600	389335930	12600	12600	12600	12600	0
290	20240719	153500	389335930	12600	12600	12600	12600	0
291	20240719	153400	389335930	12600	12600	12600	12600	0
292	20240719	153300	389335930	12600	12600	12600	12600	0
293	20240719	153200	389335930	12600	12600	12600	12600	0
294	20240719	153100	389335930	12600	12600	12600	12600	0
295	20240719	153000	389335930	12600	12600	12600	12600	414
296	20240719	152900	384119530	12600	12600	12600	12600	0
297	20240719	152800	384119530	12600	12600	12600	12600	0
298	20240719	152700	384119530	12600	12600	12600	12600	0
299	20240719	152600	384119530	12600	12600	12600	12600	0
300	20240719	152500	384119530	12600	12600	12600	12600	0
301	20240719	152400	384119530	12600	12600	12600	12600	0
302	20240719	152300	384119530	12600	12600	12600	12600	0
303	20240719	152200	384119530	12600	12600	12600	12600	0
304	20240719	152100	384119530	12600	12600	12600	12600	0
305	20240719	152000	384119530	12600	12600	12600	12600	0
306	20240719	151900	384119530	12600	12600	12600	12600	20
307	20240719	151800	383867530	12530	12600	12600	12530	101
308	20240719	151700	382601930	12520	12520	12520	12520	68
309	20240719	151600	381750570	12520	12520	12520	12520	3
310	20240719	151500	381713010	12520	12520	12520	12520	0
311	20240719	151400	381713010	12520	12520	12520	12520	7
312	20240719	151300	381625370	12600	12600	12600	12600	0
313	20240719	151200	381625370	12600	12600	12600	12600	0
314	20240719	151100	381625370	12600	12580	12610	12580	569
315	20240719	151000	374453260	12510	12510	12590	12510	77
316	20240719	150900	373489910	12610	12610	12610	12610	0
317	20240719	150800	373489910	12610	12580	12610	12580	60
318	20240719	150700	372734410	12500	12500	12500	12500	10
319	20240719	150600	372609410	12500	12500	12500	12500	6
320	20240719	150500	372534410	12590	12540	12590	12540	100
321	20240719	150400	371277200	12490	12490	12490	12490	0
322	20240719	150300	371277200	12490	12490	12490	12490	5
323	20240719	150200	371214750	12490	12490	12490	12490	500
324	20240719	150100	364969750	12490	12490	12490	12490	0
325	20240719	150000	364969750	12490	12490	12490	12490	0
326	20240719	145900	364969750	12490	12490	12490	12490	67
327	20240719	145800	364132920	12570	12570	12570	12570	0
328	20240719	145700	364132920	12570	12570	12570	12570	0
329	20240719	145600	364132920	12570	12570	12570	12570	1
330	20240719	145500	364120350	12490	12490	12490	12490	5
331	20240719	145400	364057900	12490	12490	12490	12490	0
332	20240719	145300	364057900	12490	12490	12490	12490	0
333	20240719	145200	364057900	12490	12490	12490	12490	6
334	20240719	145100	363982960	12570	12570	12570	12570	0
335	20240719	145000	363982960	12570	12570	12570	12570	0
336	20240719	144900	363982960	12570	12570	12570	12570	1
337	20240719	144800	363970390	12490	12560	12560	12490	425
338	20240719	144700	358651950	12560	12560	12560	12560	0
339	20240719	144600	358651950	12560	12560	12560	12560	0
340	20240719	144500	358651950	12560	12560	12560	12560	1
341	20240719	144400	358639390	12560	12480	12560	12480	7
342	20240719	144300	358551950	12560	12560	12560	12560	1
343	20240719	144200	358539390	12500	12500	12500	12500	200
344	20240719	144100	356039390	12550	12500	12550	12500	52
345	20240719	144000	355387070	12540	12540	12540	12540	6
346	20240719	143900	355311830	12550	12550	12550	12550	1
347	20240719	143800	355299280	12480	12490	12490	12480	500
348	20240719	143700	349059240	12550	12600	12600	12480	1211
349	20240719	143600	333923740	12600	12600	12600	12600	0
350	20240719	143500	333923740	12600	12600	12600	12600	1
351	20240719	143400	333911140	12510	12510	12510	12510	0
352	20240719	143300	333911140	12510	12510	12510	12510	5
353	20240719	143200	333848590	12630	12630	12630	12630	0
354	20240719	143100	333848590	12630	12630	12630	12630	1
355	20240719	143000	333835960	12530	12530	12530	12530	506
356	20240719	142900	327495780	12660	12590	12660	12590	124
357	20240719	142800	325933180	12590	12530	12590	12500	700
358	20240719	142700	317160180	12540	12540	12540	12540	0
359	20240719	142600	317160180	12540	12540	12540	12540	5
360	20240719	142500	317097480	12590	12590	12590	12590	0
361	20240719	142400	317097480	12590	12580	12590	12580	14
362	20240719	142300	316921230	12510	12510	12510	12510	0
363	20240719	142200	316921230	12510	12510	12510	12510	7
364	20240719	142100	316833660	12590	12580	12590	12580	5
365	20240719	142000	316770750	12580	12580	12580	12580	1
366	20240719	141900	316758170	12500	12500	12500	12500	5
367	20240719	141800	316695670	12580	12580	12580	12580	39
368	20240719	141700	316205050	12580	12580	12580	12580	0
369	20240719	141600	316205050	12580	12580	12580	12580	0
370	20240719	141500	316205050	12580	12490	12580	12490	7
371	20240719	141400	316117530	12580	12580	12580	12580	0
372	20240719	141300	316117530	12580	12580	12580	12580	0
373	20240719	141200	316117530	12580	12580	12580	12580	1
374	20240719	141100	316104950	12490	12490	12490	12490	6
375	20240719	141000	316030010	12580	12580	12580	12580	0
376	20240719	140900	316030010	12580	12500	12580	12500	501
377	20240719	140800	309767430	12580	12500	12580	12500	7
378	20240719	140700	309679850	12580	12580	12580	12580	0
379	20240719	140600	309679850	12580	12580	12580	12580	1
380	20240719	140500	309667270	12500	12500	12500	12500	0
381	20240719	140400	309667270	12500	12500	12500	12500	5
382	20240719	140300	309604770	12500	12500	12500	12500	0
383	20240719	140200	309604770	12500	12500	12500	12500	0
384	20240719	140100	309604770	12500	12500	12500	12500	0
385	20240719	140000	309604770	12500	12500	12500	12500	6
386	20240719	135900	309529770	12490	12490	12490	12490	0
387	20240719	135800	309529770	12490	12490	12490	12490	0
388	20240719	135700	309529770	12490	12490	12490	12490	6
389	20240719	135600	309454830	12580	12580	12580	12580	0
390	20240719	135500	309454830	12580	12530	12580	12530	113
391	20240719	135400	308035190	12490	12490	12490	12490	0
392	20240719	135300	308035190	12490	12490	12490	12490	7
393	20240719	135200	307947760	12490	12490	12490	12490	73
394	20240719	135100	307035990	12450	12450	12450	12450	0
395	20240719	135000	307035990	12450	12450	12450	12450	0
396	20240719	134900	307035990	12450	12450	12450	12450	4
397	20240719	134800	306986190	12490	12490	12490	12490	1
398	20240719	134700	306973700	12450	12450	12450	12450	0
399	20240719	134600	306973700	12450	12450	12450	12450	6
400	20240719	134500	306899000	12490	12490	12490	12490	112
401	20240719	134400	305500120	12490	12490	12490	12490	0
402	20240719	134300	305500120	12490	12450	12490	12450	4
403	20240719	134200	305450280	12480	12450	12480	12450	56
404	20240719	134100	304751580	12490	12490	12490	12490	1
405	20240719	134000	304739090	12490	12490	12490	12490	1
406	20240719	133900	304726600	12480	12480	12480	12480	39
407	20240719	133800	304239880	12410	12460	12490	12410	29
408	20240719	133700	303878660	12430	12430	12430	12430	0
409	20240719	133600	303878660	12430	12430	12430	12430	0
410	20240719	133500	303878660	12430	12430	12430	12430	2
411	20240719	133400	303853800	12430	12430	12430	12430	4
412	20240719	133300	303804080	12430	12440	12440	12430	50
413	20240719	133200	303182540	12440	12440	12440	12440	0
414	20240719	133100	303182540	12440	12440	12440	12440	55
415	20240719	133000	302498340	12460	12460	12460	12460	112
416	20240719	132900	301102820	12440	12440	12440	12440	0
417	20240719	132800	301102820	12440	12440	12440	12440	0
418	20240719	132700	301102820	12440	12440	12440	12440	6
419	20240719	132600	301028180	12430	12430	12430	12430	0
420	20240719	132500	301028180	12430	12430	12430	12430	13
421	20240719	132400	300866590	12430	12430	12430	12430	50
422	20240719	132300	300245090	12430	12430	12430	12430	7
423	20240719	132200	300158080	12450	12450	12450	12450	0
424	20240719	132100	300158080	12450	12450	12450	12450	20
425	20240719	132000	299909080	12450	12410	12450	12410	64
426	20240719	131900	299113240	12410	12410	12410	12410	0
427	20240719	131800	299113240	12410	12410	12410	12410	0
428	20240719	131700	299113240	12410	12410	12410	12410	4
429	20240719	131600	299063600	12400	12400	12400	12400	7
430	20240719	131500	298976800	12400	12400	12400	12400	3
431	20240719	131400	298939600	12400	12400	12400	12400	0
432	20240719	131300	298939600	12400	12400	12400	12400	0
433	20240719	131200	298939600	12400	12400	12400	12400	4
434	20240719	131100	298890000	12400	12400	12400	12400	0
435	20240719	131000	298890000	12400	12400	12400	12400	0
436	20240719	130900	298890000	12400	12410	12410	12400	1006
437	20240719	130800	286415260	12410	12410	12410	12410	0
438	20240719	130700	286415260	12410	12410	12410	12410	0
439	20240719	130600	286415260	12410	12410	12410	12410	0
440	20240719	130500	286415260	12410	12410	12410	12410	6
441	20240719	130400	286340800	12410	12410	12410	12410	0
442	20240719	130300	286340800	12410	12410	12410	12410	0
443	20240719	130200	286340800	12410	12410	12410	12410	0
444	20240719	130100	286340800	12410	12410	12410	12410	7
445	20240719	130000	286253930	12410	12410	12410	12410	100
446	20240719	125900	285012930	12410	12410	12410	12410	0
447	20240719	125800	285012930	12410	12410	12410	12410	5
448	20240719	125700	284950880	12410	12410	12410	12410	0
449	20240719	125600	284950880	12410	12410	12410	12410	2
450	20240719	125500	284926060	12410	12410	12410	12410	0
451	20240719	125400	284926060	12410	12500	12500	12410	7
452	20240719	125300	284839100	12470	12420	12470	12400	864
453	20240719	125200	274119130	12500	12500	12500	12500	0
454	20240719	125100	274119130	12500	12500	12500	12500	1
455	20240719	125000	274106630	12420	12420	12420	12420	5
456	20240719	124900	274044530	12420	12420	12420	12420	5
457	20240719	124800	273982430	12420	12420	12420	12420	0
458	20240719	124700	273982430	12420	12420	12420	12420	6
459	20240719	124600	273907910	12420	12420	12420	12420	0
460	20240719	124500	273907910	12420	12450	12450	12420	50
461	20240719	124400	273285830	12450	12450	12450	12450	0
462	20240719	124300	273285830	12450	12450	12450	12450	6
463	20240719	124200	273211130	12520	12520	12520	12520	0
464	20240719	124100	273211130	12520	12520	12520	12520	10
465	20240719	124000	273085930	12450	12420	12450	12420	458
466	20240719	123900	267385550	12410	12410	12410	12410	7
467	20240719	123800	267298680	12410	12410	12410	12410	100
468	20240719	123700	266057680	12420	12420	12420	12420	43
469	20240719	123600	265523620	12420	12420	12420	12420	4
470	20240719	123500	265473940	12430	12430	12430	12430	0
471	20240719	123400	265473940	12430	12430	12430	12430	0
472	20240719	123300	265473940	12430	12440	12440	12430	20
473	20240719	123200	265225240	12450	12450	12450	12450	6
474	20240719	123100	265150540	12450	12450	12450	12450	0
475	20240719	123000	265150540	12450	12450	12450	12450	0
476	20240719	122900	265150540	12450	12450	12450	12450	0
477	20240719	122800	265150540	12450	12450	12450	12450	6
478	20240719	122700	265075840	12530	12530	12530	12530	0
479	20240719	122600	265075840	12530	12530	12530	12530	0
480	20240719	122500	265075840	12530	12420	12530	12420	12
481	20240719	122400	264926460	12420	12420	12420	12420	0
482	20240719	122300	264926460	12420	12420	12420	12420	0
483	20240719	122200	264926460	12420	12430	12430	12420	242
484	20240719	122100	261920290	12440	12460	12460	12440	53
485	20240719	122000	261260870	12550	12550	12550	12550	0
486	20240719	121900	261260870	12550	12550	12550	12550	0
487	20240719	121800	261260870	12550	12550	12550	12550	1
488	20240719	121700	261248320	12460	12560	12560	12460	7
489	20240719	121600	261161000	12460	12460	12460	12460	9
490	20240719	121500	261048860	12460	12460	12460	12460	10
491	20240719	121400	260924260	12460	12460	12460	12460	5
492	20240719	121300	260861960	12460	12460	12460	12460	0
493	20240719	121200	260861960	12460	12460	12460	12460	0
494	20240719	121100	260861960	12460	12460	12460	12460	0
495	20240719	121000	260861960	12460	12460	12460	12460	6
496	20240719	120900	260787200	12520	12470	12520	12470	10
497	20240719	120800	260662280	12460	12460	12460	12460	1
498	20240719	120700	260649820	12460	12460	12460	12460	0
499	20240719	120600	260649820	12460	12470	12470	12460	11
500	20240719	120500	260512750	12480	12480	12480	12480	0
501	20240719	120400	260512750	12480	12490	12490	12480	2
502	20240719	120300	260487780	12520	12460	12520	12460	17
503	20240719	120200	260275360	12460	12460	12460	12460	0
504	20240719	120100	260275360	12460	12460	12460	12460	0
505	20240719	120000	260275360	12460	12460	12460	12460	0
506	20240719	115900	260275360	12460	12460	12460	12460	4
507	20240719	115800	260225520	12460	12460	12460	12460	0
508	20240719	115700	260225520	12460	12460	12460	12460	0
509	20240719	115600	260225520	12460	12460	12460	12460	0
510	20240719	115500	260225520	12460	12470	12470	12460	17
511	20240719	115400	260013690	12460	12460	12460	12460	0
512	20240719	115300	260013690	12460	12460	12460	12460	0
513	20240719	115200	260013690	12460	12460	12460	12460	5
514	20240719	115100	259951390	12460	12460	12460	12460	0
515	20240719	115000	259951390	12460	12460	12460	12460	0
516	20240719	114900	259951390	12460	12460	12460	12460	0
517	20240719	114800	259951390	12460	12460	12460	12460	7
518	20240719	114700	259864170	12460	12460	12460	12460	0
519	20240719	114600	259864170	12460	12480	12480	12460	122
520	20240719	114500	258342830	12480	12480	12480	12480	0
521	20240719	114400	258342830	12480	12480	12480	12480	4
522	20240719	114300	258292910	12480	12480	12480	12480	0
523	20240719	114200	258292910	12480	12480	12480	12480	0
524	20240719	114100	258292910	12480	12480	12480	12480	10
525	20240719	114000	258168110	12480	12480	12480	12480	5
526	20240719	113900	258105710	12480	12480	12480	12480	0
527	20240719	113800	258105710	12480	12480	12480	12480	0
528	20240719	113700	258105710	12480	12480	12480	12480	6
529	20240719	113600	258030830	12480	12480	12480	12480	0
530	20240719	113500	258030830	12480	12480	12480	12480	0
531	20240719	113400	258030830	12480	12480	12480	12480	0
532	20240719	113300	258030830	12480	12480	12480	12480	7
533	20240719	113200	257943470	12490	12490	12490	12490	0
534	20240719	113100	257943470	12490	12490	12490	12490	0
535	20240719	113000	257943470	12490	12490	12490	12490	0
536	20240719	112900	257943470	12490	12500	12500	12490	16
537	20240719	112800	257743520	12550	12550	12550	12550	0
538	20240719	112700	257743520	12550	12560	12560	12550	2
539	20240719	112600	257718410	12570	12490	12570	12490	306
540	20240719	112500	253872500	12480	12480	12480	12480	0
541	20240719	112400	253872500	12480	12480	12480	12480	0
542	20240719	112300	253872500	12480	12480	12480	12480	0
543	20240719	112200	253872500	12480	12480	12480	12480	5
544	20240719	112100	253810100	12480	12480	12480	12480	0
545	20240719	112000	253810100	12480	12480	12480	12480	0
546	20240719	111900	253810100	12480	12480	12480	12480	0
547	20240719	111800	253810100	12480	12480	12480	12480	7
548	20240719	111700	253722740	12510	12510	12510	12510	10
549	20240719	111600	253597640	12510	12510	12510	12460	345
550	20240719	111500	249287350	12600	12510	12600	12510	6
551	20240719	111400	249212200	12600	12600	12600	12600	0
552	20240719	111300	249212200	12600	12600	12600	12600	0
553	20240719	111200	249212200	12600	12600	12600	12600	0
554	20240719	111100	249212200	12600	12510	12600	12510	7
555	20240719	111000	249124540	12600	12590	12600	12590	4
556	20240719	110900	249074170	12510	12510	12510	12510	0
557	20240719	110800	249074170	12510	12510	12510	12510	0
558	20240719	110700	249074170	12510	12510	12510	12510	6
559	20240719	110600	248999110	12510	12510	12510	12510	0
560	20240719	110500	248999110	12510	12510	12510	12510	0
561	20240719	110400	248999110	12510	12510	12510	12510	6
562	20240719	110300	248924050	12510	12510	12510	12510	0
563	20240719	110200	248924050	12510	12510	12510	12510	0
564	20240719	110100	248924050	12510	12510	12510	12510	0
565	20240719	110000	248924050	12510	12510	12510	12510	5
566	20240719	105900	248861500	12520	12520	12520	12520	50
567	20240719	105800	248235500	12520	12520	12520	12520	0
568	20240719	105700	248235500	12520	12520	12520	12520	0
569	20240719	105600	248235500	12520	12520	12520	12520	6
570	20240719	105500	248160380	12530	12530	12530	12530	50
571	20240719	105400	247533880	12530	12530	12530	12530	0
572	20240719	105300	247533880	12530	12530	12530	12530	6
573	20240719	105200	247458700	12530	12530	12530	12530	1
574	20240719	105100	247446170	12530	12530	12530	12530	0
575	20240719	105000	247446170	12530	12530	12530	12530	0
576	20240719	104900	247446170	12530	12640	12640	12530	107
577	20240719	104800	246094460	12640	12620	12640	12620	600
578	20240719	104700	238511550	12610	12610	12610	12610	1600
579	20240719	104600	218335550	12520	12520	12520	12520	0
580	20240719	104500	218335550	12520	12520	12520	12520	4
581	20240719	104400	218285470	12610	12610	12610	12610	0
582	20240719	104300	218285470	12610	12610	12610	12610	0
583	20240719	104200	218285470	12610	12550	12610	12550	7
584	20240719	104100	218197560	12610	12600	12610	12600	1000
585	20240719	104000	205587800	12480	12490	12490	12480	80
586	20240719	103900	204589100	12590	12480	12590	12480	56
587	20240719	103800	203884720	12460	12460	12460	12460	6
588	20240719	103700	203809960	12590	12540	12590	12540	400
589	20240719	103600	198774710	12440	12440	12440	12440	0
590	20240719	103500	198774710	12440	12440	12440	12440	0
591	20240719	103400	198774710	12440	12440	12440	12440	7
592	20240719	103300	198687630	12500	12450	12500	12440	491
593	20240719	103200	192555890	12460	12460	12460	12460	0
594	20240719	103100	192555890	12460	12470	12470	12460	42
595	20240719	103000	192032560	12480	12480	12480	12480	0
596	20240719	102900	192032560	12480	12480	12480	12480	0
597	20240719	102800	192032560	12480	12480	12480	12480	0
598	20240719	102700	192032560	12480	12500	12500	12480	65
599	20240719	102600	191221340	12480	12480	12480	12480	0
600	20240719	102500	191221340	12480	12480	12480	12480	0
601	20240719	102400	191221340	12480	12480	12480	12480	0
602	20240719	102300	191221340	12480	12480	12480	12480	6
603	20240719	102200	191146460	12610	12610	12610	12610	0
604	20240719	102100	191146460	12610	12610	12610	12610	0
605	20240719	102000	191146460	12610	12460	12610	12460	8
606	20240719	101900	191046630	12620	12620	12620	12620	0
607	20240719	101800	191046630	12620	12580	12620	12580	1000
608	20240719	101700	178427830	12580	12580	12580	12580	0
609	20240719	101600	178427830	12580	12450	12600	12450	1006
610	20240719	101500	165753560	12590	12590	12590	12590	0
611	20240719	101400	165753560	12590	12480	12590	12480	1000
612	20240719	101300	153188950	12440	12440	12440	12440	0
613	20240719	101200	153188950	12440	12440	12440	12440	7
614	20240719	101100	153101870	12480	12480	12480	12480	0
615	20240719	101000	153101870	12480	12480	12480	12480	0
616	20240719	100900	153101870	12480	12480	12480	12480	3
617	20240719	100800	153064430	12480	12470	12480	12470	997
618	20240719	100700	140626840	12430	12430	12430	12430	0
619	20240719	100600	140626840	12430	12430	12430	12430	1
620	20240719	100500	140614410	12410	12410	12410	12410	87
621	20240719	100400	139534740	12470	12470	12470	12470	1
622	20240719	100300	139522270	12470	12470	12470	12470	1
623	20240719	100200	139509800	12460	12460	12460	12460	70
624	20240719	100100	138637600	12400	12410	12410	12400	2206
625	20240719	100000	111283010	12410	12430	12430	12410	864
626	20240719	095900	100555840	12430	12430	12430	12430	60
627	20240719	095800	99810040	12420	12420	12420	12420	19
628	20240719	095700	99574060	12420	12460	12470	12410	1694
629	20240719	095600	78501890	12480	12460	12480	12450	666
630	20240719	095500	70206100	12460	12460	12460	12460	0
631	20240719	095400	70206100	12460	12480	12480	12460	106
632	20240719	095300	68884310	12480	12480	12480	12480	0
633	20240719	095200	68884310	12480	12480	12480	12480	0
634	20240719	095100	68884310	12480	12490	12490	12480	3
635	20240719	095000	68846860	12500	12500	12500	12500	52
636	20240719	094900	68196860	12500	12500	12500	12500	50
637	20240719	094800	67571860	12500	12500	12500	12500	0
638	20240719	094700	67571860	12500	12500	12500	12500	0
639	20240719	094600	67571860	12500	12500	12500	12500	0
640	20240719	094500	67571860	12500	12500	12500	12500	100
641	20240719	094400	66321860	12500	12510	12510	12500	500
642	20240719	094300	60071850	12520	12520	12520	12520	0
643	20240719	094200	60071850	12520	12560	12560	12520	10
644	20240719	094100	59946350	12570	12590	12590	12570	31
645	20240719	094000	59556080	12620	12620	12620	12620	0
646	20240719	093900	59556080	12620	12610	12620	12610	63
647	20240719	093800	58761290	12610	12580	12610	12580	218
648	20240719	093700	56016030	12480	12480	12480	12480	500
649	20240719	093600	49776030	12480	12480	12480	12480	500
650	20240719	093500	43536030	12590	12580	12590	12580	21
651	20240719	093400	43271720	12470	12480	12480	12470	977
652	20240719	093300	31081530	12490	12580	12590	12490	186
653	20240719	093200	28756570	12510	12500	12510	12500	339
654	20240719	093100	24516180	12500	12500	12500	12500	201
655	20240719	093000	22003680	12500	12510	12510	12500	4
656	20240719	092900	21953670	12510	12510	12510	12510	10
657	20240719	092800	21828570	12580	12500	12580	12500	560
658	20240719	092700	14823410	12500	12580	12580	12500	212
659	20240719	092600	12169640	12580	12510	12600	12510	544
660	20240719	092500	5360800	12600	12600	12600	12600	0
661	20240719	092400	5360800	12600	12590	12600	12590	2
662	20240719	092300	5335610	12600	12600	12600	12600	0
663	20240719	092200	5335610	12600	12600	12600	12600	0
664	20240719	092100	5335610	12600	12600	12600	12600	0
665	20240719	092000	5335610	12600	12600	12600	12600	0
666	20240719	091900	5335610	12600	12590	12600	12590	13
667	20240719	091800	5171930	12430	12430	12430	12430	10
668	20240719	091700	5047630	12600	12600	12600	12600	0
669	20240719	091600	5047630	12600	12600	12600	12600	0
670	20240719	091500	5047630	12600	12600	12600	12600	0
671	20240719	091400	5047630	12600	12600	12600	12600	0
672	20240719	091300	5047630	12600	12600	12600	12600	0
673	20240719	091200	5047630	12600	12600	12600	12600	20
674	20240719	091100	4795630	12620	12620	12620	12620	0
675	20240719	091000	4795630	12620	12620	12620	12620	0
676	20240719	090900	4795630	12620	12620	12620	12620	0
677	20240719	090800	4795630	12620	12620	12620	12620	1
678	20240719	090700	4783010	12600	12600	12600	12600	5
679	20240719	090600	4720010	12620	12620	12620	12620	37
680	20240719	090500	4253070	12620	12620	12620	12620	0
681	20240719	090400	4253070	12620	12620	12620	12620	0
682	20240719	090300	4253070	12620	12500	12620	12500	36
683	20240719	090200	3802830	12410	12730	12730	12410	260
684	20240719	090100	567000	12600	12600	12600	12600	10
685	20240719	090000	441000	12600	12600	12600	12600	35