KissMeData/101390/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	200400	1597101180	5390	5390	5390	5390	1154
3	20240719	200300	1597101180	5390	5390	5390	5390	0
4	20240719	200200	1597101180	5390	5390	5390	5390	0
5	20240719	200100	1597101180	5390	5390	5390	5390	0
6	20240719	200000	1597101180	5390	5390	5390	5390	0
7	20240719	195900	1597101180	5390	5390	5390	5390	0
8	20240719	195800	1597101180	5390	5390	5390	5390	0
9	20240719	195700	1597101180	5390	5390	5390	5390	0
10	20240719	195600	1597101180	5390	5390	5390	5390	0
11	20240719	195500	1597101180	5390	5390	5390	5390	0
12	20240719	195400	1597101180	5390	5390	5390	5390	0
13	20240719	195300	1597101180	5390	5390	5390	5390	0
14	20240719	195200	1597101180	5390	5390	5390	5390	0
15	20240719	195100	1597101180	5390	5390	5390	5390	0
16	20240719	195000	1597101180	5390	5390	5390	5390	0
17	20240719	194900	1597101180	5390	5390	5390	5390	0
18	20240719	194800	1597101180	5390	5390	5390	5390	0
19	20240719	194700	1597101180	5390	5390	5390	5390	0
20	20240719	194600	1597101180	5390	5390	5390	5390	0
21	20240719	194500	1597101180	5390	5390	5390	5390	0
22	20240719	194400	1597101180	5390	5390	5390	5390	0
23	20240719	194300	1597101180	5390	5390	5390	5390	0
24	20240719	194200	1597101180	5390	5390	5390	5390	0
25	20240719	194100	1597101180	5390	5390	5390	5390	0
26	20240719	194000	1597101180	5390	5390	5390	5390	0
27	20240719	193900	1597101180	5390	5390	5390	5390	0
28	20240719	193800	1597101180	5390	5390	5390	5390	0
29	20240719	193700	1597101180	5390	5390	5390	5390	0
30	20240719	193600	1597101180	5390	5390	5390	5390	0
31	20240719	193500	1597101180	5390	5390	5390	5390	0
32	20240719	193400	1597101180	5390	5390	5390	5390	1154
33	20240719	193300	1597101180	5390	5390	5390	5390	0
34	20240719	193200	1597101180	5390	5390	5390	5390	0
35	20240719	193100	1597101180	5390	5390	5390	5390	0
36	20240719	193000	1597101180	5390	5390	5390	5390	0
37	20240719	192900	1597101180	5390	5390	5390	5390	0
38	20240719	192800	1597101180	5390	5390	5390	5390	0
39	20240719	192700	1597101180	5390	5390	5390	5390	0
40	20240719	192600	1597101180	5390	5390	5390	5390	0
41	20240719	192500	1597101180	5390	5390	5390	5390	0
42	20240719	192400	1597101180	5390	5390	5390	5390	0
43	20240719	192300	1597101180	5390	5390	5390	5390	0
44	20240719	192200	1597101180	5390	5390	5390	5390	0
45	20240719	192100	1597101180	5390	5390	5390	5390	0
46	20240719	192000	1597101180	5390	5390	5390	5390	0
47	20240719	191900	1597101180	5390	5390	5390	5390	0
48	20240719	191800	1597101180	5390	5390	5390	5390	0
49	20240719	191700	1597101180	5390	5390	5390	5390	0
50	20240719	191600	1597101180	5390	5390	5390	5390	0
51	20240719	191500	1597101180	5390	5390	5390	5390	0
52	20240719	191400	1597101180	5390	5390	5390	5390	0
53	20240719	191300	1597101180	5390	5390	5390	5390	0
54	20240719	191200	1597101180	5390	5390	5390	5390	0
55	20240719	191100	1597101180	5390	5390	5390	5390	0
56	20240719	191000	1597101180	5390	5390	5390	5390	0
57	20240719	190900	1597101180	5390	5390	5390	5390	0
58	20240719	190800	1597101180	5390	5390	5390	5390	0
59	20240719	190700	1597101180	5390	5390	5390	5390	0
60	20240719	190600	1597101180	5390	5390	5390	5390	0
61	20240719	190500	1597101180	5390	5390	5390	5390	0
62	20240719	190400	1597101180	5390	5390	5390	5390	1154
63	20240719	190300	1597101180	5390	5390	5390	5390	0
64	20240719	190200	1597101180	5390	5390	5390	5390	0
65	20240719	190100	1597101180	5390	5390	5390	5390	0
66	20240719	190000	1597101180	5390	5390	5390	5390	0
67	20240719	185900	1597101180	5390	5390	5390	5390	0
68	20240719	185800	1597101180	5390	5390	5390	5390	0
69	20240719	185700	1597101180	5390	5390	5390	5390	0
70	20240719	185600	1597101180	5390	5390	5390	5390	0
71	20240719	185500	1597101180	5390	5390	5390	5390	0
72	20240719	185400	1597101180	5390	5390	5390	5390	0
73	20240719	185300	1597101180	5390	5390	5390	5390	0
74	20240719	185200	1597101180	5390	5390	5390	5390	0
75	20240719	185100	1597101180	5390	5390	5390	5390	0
76	20240719	185000	1597101180	5390	5390	5390	5390	0
77	20240719	184900	1597101180	5390	5390	5390	5390	0
78	20240719	184800	1597101180	5390	5390	5390	5390	0
79	20240719	184700	1597101180	5390	5390	5390	5390	0
80	20240719	184600	1597101180	5390	5390	5390	5390	0
81	20240719	184500	1597101180	5390	5390	5390	5390	0
82	20240719	184400	1597101180	5390	5390	5390	5390	0
83	20240719	184300	1597101180	5390	5390	5390	5390	0
84	20240719	184200	1597101180	5390	5390	5390	5390	0
85	20240719	184100	1597101180	5390	5390	5390	5390	0
86	20240719	184000	1597101180	5390	5390	5390	5390	0
87	20240719	183900	1597101180	5390	5390	5390	5390	0
88	20240719	183800	1597101180	5390	5390	5390	5390	0
89	20240719	183700	1597101180	5390	5390	5390	5390	0
90	20240719	183600	1597101180	5390	5390	5390	5390	0
91	20240719	183500	1597101180	5390	5390	5390	5390	0
92	20240719	183400	1597101180	5390	5390	5390	5390	1154
93	20240719	183300	1597101180	5390	5390	5390	5390	0
94	20240719	183200	1597101180	5390	5390	5390	5390	0
95	20240719	183100	1597101180	5390	5390	5390	5390	0
96	20240719	183000	1597101180	5390	5390	5390	5390	0
97	20240719	182900	1597101180	5390	5390	5390	5390	0
98	20240719	182800	1597101180	5390	5390	5390	5390	0
99	20240719	182700	1597101180	5390	5390	5390	5390	0
100	20240719	182600	1597101180	5390	5390	5390	5390	0
101	20240719	182500	1597101180	5390	5390	5390	5390	0
102	20240719	182400	1597101180	5390	5390	5390	5390	0
103	20240719	182300	1597101180	5390	5390	5390	5390	0
104	20240719	182200	1597101180	5390	5390	5390	5390	0
105	20240719	182100	1597101180	5390	5390	5390	5390	0
106	20240719	182000	1597101180	5390	5390	5390	5390	0
107	20240719	181900	1597101180	5390	5390	5390	5390	0
108	20240719	181800	1597101180	5390	5390	5390	5390	0
109	20240719	181700	1597101180	5390	5390	5390	5390	0
110	20240719	181600	1597101180	5390	5390	5390	5390	0
111	20240719	181500	1597101180	5390	5390	5390	5390	0
112	20240719	181400	1597101180	5390	5390	5390	5390	0
113	20240719	181300	1597101180	5390	5390	5390	5390	0
114	20240719	181200	1597101180	5390	5390	5390	5390	0
115	20240719	181100	1597101180	5390	5390	5390	5390	0
116	20240719	181000	1597101180	5390	5390	5390	5390	0
117	20240719	180900	1597101180	5390	5390	5390	5390	0
118	20240719	180800	1597101180	5390	5390	5390	5390	0
119	20240719	180700	1597101180	5390	5390	5390	5390	0
120	20240719	180600	1597101180	5390	5390	5390	5390	0
121	20240719	180500	1597101180	5390	5390	5390	5390	0
122	20240719	180400	1597101180	5390	5390	5390	5390	1154
123	20240719	180300	1597101180	5390	5390	5390	5390	0
124	20240719	180200	1597101180	5390	5390	5390	5390	0
125	20240719	180100	1597101180	5390	5390	5390	5390	0
126	20240719	180000	1597101180	5390	5390	5390	5390	0
127	20240719	175900	1597101180	5390	5390	5390	5390	0
128	20240719	175800	1597101180	5390	5390	5390	5390	0
129	20240719	175700	1597101180	5390	5390	5390	5390	0
130	20240719	175600	1597101180	5390	5390	5390	5390	0
131	20240719	175500	1597101180	5390	5390	5390	5390	0
132	20240719	175400	1597101180	5390	5390	5390	5390	0
133	20240719	175300	1597101180	5390	5390	5390	5390	0
134	20240719	175200	1597101180	5390	5390	5390	5390	0
135	20240719	175100	1597101180	5390	5390	5390	5390	0
136	20240719	175000	1597101180	5390	5390	5390	5390	0
137	20240719	174900	1597101180	5390	5390	5390	5390	0
138	20240719	174800	1597101180	5390	5390	5390	5390	0
139	20240719	174700	1597101180	5390	5390	5390	5390	0
140	20240719	174600	1597101180	5390	5390	5390	5390	0
141	20240719	174500	1597101180	5390	5390	5390	5390	0
142	20240719	174400	1597101180	5390	5390	5390	5390	0
143	20240719	174300	1597101180	5390	5390	5390	5390	0
144	20240719	174200	1597101180	5390	5390	5390	5390	0
145	20240719	174100	1597101180	5390	5390	5390	5390	0
146	20240719	174000	1597101180	5390	5390	5390	5390	0
147	20240719	173900	1597101180	5390	5390	5390	5390	0
148	20240719	173800	1597101180	5390	5390	5390	5390	0
149	20240719	173700	1597101180	5390	5390	5390	5390	0
150	20240719	173600	1597101180	5390	5390	5390	5390	0
151	20240719	173500	1597101180	5390	5390	5390	5390	0
152	20240719	173400	1597101180	5390	5390	5390	5390	1154
153	20240719	173300	1597101180	5390	5390	5390	5390	0
154	20240719	173200	1597101180	5390	5390	5390	5390	0
155	20240719	173100	1597101180	5390	5390	5390	5390	0
156	20240719	173000	1597101180	5390	5390	5390	5390	0
157	20240719	172900	1597101180	5390	5390	5390	5390	0
158	20240719	172800	1597101180	5390	5390	5390	5390	0
159	20240719	172700	1597101180	5390	5390	5390	5390	0
160	20240719	172600	1597101180	5390	5390	5390	5390	0
161	20240719	172500	1597101180	5390	5390	5390	5390	0
162	20240719	172400	1597101180	5390	5390	5390	5390	0
163	20240719	172300	1597101180	5390	5390	5390	5390	0
164	20240719	172200	1597101180	5390	5390	5390	5390	0
165	20240719	172100	1597101180	5390	5390	5390	5390	0
166	20240719	172000	1597101180	5390	5390	5390	5390	0
167	20240719	171900	1597101180	5390	5390	5390	5390	0
168	20240719	171800	1597101180	5390	5390	5390	5390	0
169	20240719	171700	1597101180	5390	5390	5390	5390	0
170	20240719	171600	1597101180	5390	5390	5390	5390	0
171	20240719	171500	1597101180	5390	5390	5390	5390	0
172	20240719	171400	1597101180	5390	5390	5390	5390	0
173	20240719	171300	1597101180	5390	5390	5390	5390	0
174	20240719	171200	1597101180	5390	5390	5390	5390	0
175	20240719	171100	1597101180	5390	5390	5390	5390	0
176	20240719	171000	1597101180	5390	5390	5390	5390	0
177	20240719	170900	1597101180	5390	5390	5390	5390	0
178	20240719	170800	1597101180	5390	5390	5390	5390	0
179	20240719	170700	1597101180	5390	5390	5390	5390	0
180	20240719	170600	1597101180	5390	5390	5390	5390	0
181	20240719	170500	1597101180	5390	5390	5390	5390	0
182	20240719	170400	1597101180	5390	5390	5390	5390	1154
183	20240719	170300	1597101180	5390	5390	5390	5390	0
184	20240719	170200	1597101180	5390	5390	5390	5390	0
185	20240719	170100	1597101180	5390	5390	5390	5390	0
186	20240719	170000	1597101180	5390	5390	5390	5390	0
187	20240719	165900	1597101180	5390	5390	5390	5390	0
188	20240719	165800	1597101180	5390	5390	5390	5390	0
189	20240719	165700	1597101180	5390	5390	5390	5390	0
190	20240719	165600	1597101180	5390	5390	5390	5390	0
191	20240719	165500	1597101180	5390	5390	5390	5390	0
192	20240719	165400	1597101180	5390	5390	5390	5390	0
193	20240719	165300	1597101180	5390	5390	5390	5390	0
194	20240719	165200	1597101180	5390	5390	5390	5390	0
195	20240719	165100	1597101180	5390	5390	5390	5390	0
196	20240719	165000	1597101180	5390	5390	5390	5390	0
197	20240719	164900	1597101180	5390	5390	5390	5390	0
198	20240719	164800	1597101180	5390	5390	5390	5390	0
199	20240719	164700	1597101180	5390	5390	5390	5390	0
200	20240719	164600	1597101180	5390	5390	5390	5390	0
201	20240719	164500	1597101180	5390	5390	5390	5390	0
202	20240719	164400	1597101180	5390	5390	5390	5390	0
203	20240719	164300	1597101180	5390	5390	5390	5390	0
204	20240719	164200	1597101180	5390	5390	5390	5390	0
205	20240719	164100	1597101180	5390	5390	5390	5390	0
206	20240719	164000	1597101180	5390	5390	5390	5390	0
207	20240719	163900	1597101180	5390	5390	5390	5390	0
208	20240719	163800	1597101180	5390	5390	5390	5390	0
209	20240719	163700	1597101180	5390	5390	5390	5390	0
210	20240719	163600	1597101180	5390	5390	5390	5390	0
211	20240719	163500	1597101180	5390	5390	5390	5390	0
212	20240719	163400	1597101180	5390	5390	5390	5390	1154
213	20240719	163300	1597101180	5390	5390	5390	5390	0
214	20240719	163200	1597101180	5390	5390	5390	5390	0
215	20240719	163100	1597101180	5390	5390	5390	5390	0
216	20240719	163000	1597101180	5390	5390	5390	5390	0
217	20240719	162900	1597101180	5390	5390	5390	5390	0
218	20240719	162800	1597101180	5390	5390	5390	5390	0
219	20240719	162700	1597101180	5390	5390	5390	5390	0
220	20240719	162600	1597101180	5390	5390	5390	5390	0
221	20240719	162500	1597101180	5390	5390	5390	5390	0
222	20240719	162400	1597101180	5390	5390	5390	5390	0
223	20240719	162300	1597101180	5390	5390	5390	5390	0
224	20240719	162200	1597101180	5390	5390	5390	5390	0
225	20240719	162100	1597101180	5390	5390	5390	5390	0
226	20240719	162000	1597101180	5390	5390	5390	5390	0
227	20240719	161900	1597101180	5390	5390	5390	5390	0
228	20240719	161800	1597101180	5390	5390	5390	5390	0
229	20240719	161700	1597101180	5390	5390	5390	5390	0
230	20240719	161600	1597101180	5390	5390	5390	5390	0
231	20240719	161500	1597101180	5390	5390	5390	5390	0
232	20240719	161400	1597101180	5390	5390	5390	5390	0
233	20240719	161300	1597101180	5390	5390	5390	5390	0
234	20240719	161200	1597101180	5390	5390	5390	5390	0
235	20240719	161100	1597101180	5390	5390	5390	5390	0
236	20240719	161000	1597101180	5390	5390	5390	5390	0
237	20240719	160900	1597101180	5390	5390	5390	5390	0
238	20240719	160800	1597101180	5390	5390	5390	5390	0
239	20240719	160700	1597101180	5390	5390	5390	5390	0
240	20240719	160600	1597101180	5390	5390	5390	5390	0
241	20240719	160500	1597101180	5390	5390	5390	5390	0
242	20240719	160400	1597101180	5390	5390	5390	5390	1154
243	20240719	160300	1597101180	5390	5390	5390	5390	0
244	20240719	160200	1597101180	5390	5390	5390	5390	0
245	20240719	160100	1597101180	5390	5390	5390	5390	0
246	20240719	160000	1597101180	5390	5390	5390	5390	0
247	20240719	155900	1597101180	5390	5390	5390	5390	0
248	20240719	155800	1597101180	5390	5390	5390	5390	0
249	20240719	155700	1597101180	5390	5390	5390	5390	0
250	20240719	155600	1597101180	5390	5390	5390	5390	0
251	20240719	155500	1597101180	5390	5390	5390	5390	0
252	20240719	155400	1597101180	5390	5390	5390	5390	0
253	20240719	155300	1597101180	5390	5390	5390	5390	0
254	20240719	155200	1597101180	5390	5390	5390	5390	0
255	20240719	155100	1597101180	5390	5390	5390	5390	0
256	20240719	155000	1597101180	5390	5390	5390	5390	0
257	20240719	154900	1597101180	5390	5390	5390	5390	0
258	20240719	154800	1597101180	5390	5390	5390	5390	0
259	20240719	154700	1597101180	5390	5390	5390	5390	0
260	20240719	154600	1597101180	5390	5390	5390	5390	0
261	20240719	154500	1597101180	5390	5390	5390	5390	0
262	20240719	154400	1597101180	5390	5390	5390	5390	0
263	20240719	154300	1597101180	5390	5390	5390	5390	0
264	20240719	154200	1597101180	5390	5390	5390	5390	0
265	20240719	154100	1597101180	5390	5390	5390	5390	0
266	20240719	154000	1597101180	5390	5390	5390	5390	0
267	20240719	153900	1597101180	5390	5390	5390	5390	0
268	20240719	153800	1597101180	5390	5390	5390	5390	0
269	20240719	153700	1597101180	5390	5390	5390	5390	0
270	20240719	153600	1597101180	5390	5390	5390	5390	0
271	20240719	153500	1597101180	5390	5390	5390	5390	0
272	20240719	153400	1597101180	5390	5390	5390	5390	1154
273	20240719	153300	1597101180	5390	5390	5390	5390	0
274	20240719	153200	1597101180	5390	5390	5390	5390	0
275	20240719	153100	1597101180	5390	5390	5390	5390	0
276	20240719	153000	1597101180	5390	5390	5390	5390	1154
277	20240719	152900	1590881120	5440	5440	5440	5440	0
278	20240719	152800	1590881120	5440	5440	5440	5440	0
279	20240719	152700	1590881120	5440	5440	5440	5440	0
280	20240719	152600	1590881120	5440	5440	5440	5440	0
281	20240719	152500	1590881120	5440	5440	5440	5440	0
282	20240719	152400	1590881120	5440	5440	5440	5440	0
283	20240719	152300	1590881120	5440	5440	5440	5440	0
284	20240719	152200	1590881120	5440	5440	5440	5440	0
285	20240719	152100	1590881120	5440	5440	5440	5440	0
286	20240719	152000	1590881120	5440	5440	5440	5440	0
287	20240719	151900	1590881120	5440	5410	5440	5390	4114
288	20240719	151800	1568545570	5390	5400	5440	5390	1502
289	20240719	151700	1560430300	5410	5400	5410	5400	1221
290	20240719	151600	1553828760	5390	5390	5390	5390	260
291	20240719	151500	1552427360	5390	5380	5390	5370	3303
292	20240719	151400	1534686560	5390	5370	5390	5370	1796
293	20240719	151300	1525031050	5370	5390	5390	5370	1231
294	20240719	151200	1518418050	5410	5370	5410	5370	384
295	20240719	151100	1516355490	5350	5390	5390	5350	1145
296	20240719	151000	1510207780	5390	5430	5430	5370	1425
297	20240719	150900	1502528320	5430	5460	5460	5430	623
298	20240719	150800	1499128930	5460	5460	5460	5460	716
299	20240719	150700	1495219570	5460	5420	5460	5420	5
300	20240719	150600	1495192340	5470	5470	5470	5470	2113
301	20240719	150500	1483634230	5470	5470	5470	5390	10442
302	20240719	150400	1427153180	5470	5460	5480	5460	196
303	20240719	150300	1426080220	5460	5450	5460	5450	96
304	20240719	150200	1425556120	5450	5450	5460	5450	501
305	20240719	150100	1422820730	5440	5460	5460	5440	55
306	20240719	150000	1422521510	5450	5440	5450	5440	386
307	20240719	145900	1420417850	5440	5390	5440	5390	1486
308	20240719	145800	1412408010	5380	5380	5390	5380	129
309	20240719	145700	1411713980	5380	5380	5380	5380	0
310	20240719	145600	1411713980	5380	5380	5380	5380	10
311	20240719	145500	1411660180	5390	5370	5390	5370	320
312	20240719	145400	1409940080	5370	5370	5370	5370	22
313	20240719	145300	1409821940	5370	5370	5370	5370	3
314	20240719	145200	1409805830	5370	5370	5370	5370	0
315	20240719	145100	1409805830	5370	5370	5370	5370	36
316	20240719	145000	1409612510	5340	5340	5340	5340	0
317	20240719	144900	1409612510	5340	5340	5340	5340	0
318	20240719	144800	1409612510	5340	5340	5340	5340	238
319	20240719	144700	1408341590	5330	5330	5330	5330	0
320	20240719	144600	1408341590	5330	5360	5370	5330	670
321	20240719	144500	1404745520	5360	5360	5360	5360	6
322	20240719	144400	1404713360	5360	5360	5360	5360	0
323	20240719	144300	1404713360	5360	5360	5360	5360	1
324	20240719	144200	1404708000	5360	5360	5360	5350	414
325	20240719	144100	1402490960	5360	5350	5360	5350	298
326	20240719	144000	1400896650	5350	5360	5360	5350	9
327	20240719	143900	1400848480	5330	5330	5330	5330	0
328	20240719	143800	1400848480	5330	5340	5340	5330	129
329	20240719	143700	1400159910	5360	5360	5360	5360	0
330	20240719	143600	1400159910	5360	5360	5360	5360	0
331	20240719	143500	1400159910	5360	5360	5360	5360	0
332	20240719	143400	1400159910	5360	5360	5360	5360	0
333	20240719	143300	1400159910	5360	5360	5360	5360	12
334	20240719	143200	1400095590	5370	5370	5370	5370	15
335	20240719	143100	1400015040	5360	5360	5360	5360	11
336	20240719	143000	1399956080	5360	5390	5390	5320	1102
337	20240719	142900	1394080970	5390	5390	5390	5390	3
338	20240719	142800	1394064800	5390	5390	5390	5390	103
339	20240719	142700	1393509630	5390	5390	5390	5390	2
340	20240719	142600	1393498850	5390	5390	5390	5390	4
341	20240719	142500	1393477290	5380	5380	5380	5380	0
342	20240719	142400	1393477290	5380	5380	5380	5380	1
343	20240719	142300	1393471910	5380	5380	5390	5380	43
344	20240719	142200	1393240330	5390	5360	5390	5360	328
345	20240719	142100	1391478930	5360	5330	5360	5330	133
346	20240719	142000	1390766690	5330	5330	5330	5330	0
347	20240719	141900	1390766690	5330	5330	5330	5330	0
348	20240719	141800	1390766690	5330	5330	5330	5330	162
349	20240719	141700	1389903230	5330	5330	5330	5330	0
350	20240719	141600	1389903230	5330	5330	5330	5330	8
351	20240719	141500	1389860590	5330	5340	5340	5330	204
352	20240719	141400	1388773260	5340	5340	5340	5340	29
353	20240719	141300	1388618400	5340	5360	5360	5340	402
354	20240719	141200	1386471570	5360	5360	5360	5360	389
355	20240719	141100	1384386530	5360	5360	5360	5360	2
356	20240719	141000	1384375810	5360	5360	5360	5360	51
357	20240719	140900	1384102450	5360	5360	5360	5360	10
358	20240719	140800	1384048850	5360	5370	5370	5360	24
359	20240719	140700	1383920190	5370	5390	5390	5370	52
360	20240719	140600	1383640930	5390	5390	5390	5390	2
361	20240719	140500	1383630150	5390	5390	5390	5390	3
362	20240719	140400	1383613980	5390	5390	5400	5390	15
363	20240719	140300	1383533110	5400	5400	5400	5380	17
364	20240719	140200	1383441500	5400	5400	5400	5400	171
365	20240719	140100	1382518100	5400	5400	5400	5400	12
366	20240719	140000	1382453300	5400	5400	5400	5400	43
367	20240719	135900	1382221100	5400	5400	5400	5400	227
368	20240719	135800	1380995300	5380	5360	5380	5360	560
369	20240719	135700	1377984790	5340	5320	5340	5300	3250
370	20240719	135600	1360633190	5300	5310	5310	5300	9873
371	20240719	135500	1308304970	5300	5300	5300	5300	0
372	20240719	135400	1308304970	5300	5300	5300	5300	80
373	20240719	135300	1307880970	5290	5290	5290	5290	3
374	20240719	135200	1307865100	5320	5300	5320	5290	2102
375	20240719	135100	1296745240	5300	5300	5300	5290	425
376	20240719	135000	1294496170	5310	5300	5310	5300	2
377	20240719	134900	1294485560	5290	5290	5290	5290	0
378	20240719	134800	1294485560	5290	5320	5320	5290	1393
379	20240719	134700	1287110290	5330	5330	5330	5330	2
380	20240719	134600	1287099630	5330	5330	5330	5330	5
381	20240719	134500	1287072980	5330	5330	5330	5330	0
382	20240719	134400	1287072980	5330	5330	5330	5330	1
383	20240719	134300	1287067650	5330	5320	5330	5310	735
384	20240719	134200	1283164760	5340	5340	5340	5340	10
385	20240719	134100	1283111360	5340	5340	5340	5340	0
386	20240719	134000	1283111360	5340	5310	5340	5310	14
387	20240719	133900	1283036940	5310	5320	5330	5310	964
388	20240719	133800	1277907080	5330	5330	5330	5330	295
389	20240719	133700	1276334730	5330	5330	5330	5330	513
390	20240719	133600	1273600440	5330	5330	5330	5330	78
391	20240719	133500	1273184700	5340	5340	5340	5340	0
392	20240719	133400	1273184700	5340	5340	5340	5340	63
393	20240719	133300	1272848280	5350	5350	5350	5340	187
394	20240719	133200	1271849660	5360	5360	5360	5360	2
395	20240719	133100	1271838940	5340	5360	5370	5340	186
396	20240719	133000	1270842750	5350	5350	5350	5350	10
397	20240719	132900	1270789250	5350	5350	5350	5350	0
398	20240719	132800	1270789250	5350	5350	5350	5350	6
399	20240719	132700	1270757150	5370	5360	5370	5360	144
400	20240719	132600	1269985170	5350	5350	5350	5350	18
401	20240719	132500	1269888870	5350	5340	5350	5340	345
402	20240719	132400	1268046550	5340	5340	5340	5340	0
403	20240719	132300	1268046550	5340	5380	5380	5330	2037
404	20240719	132200	1257144400	5370	5370	5370	5370	240
405	20240719	132100	1255855600	5370	5390	5390	5370	182
406	20240719	132000	1254876420	5410	5400	5410	5390	208
407	20240719	131900	1253751840	5430	5430	5430	5430	50
408	20240719	131800	1253480340	5430	5440	5440	5370	2163
409	20240719	131700	1241744900	5450	5400	5450	5400	1683
410	20240719	131600	1232605790	5420	5420	5420	5420	0
411	20240719	131500	1232605790	5420	5420	5420	5420	0
412	20240719	131400	1232605790	5420	5420	5420	5420	0
413	20240719	131300	1232605790	5420	5390	5420	5390	234
414	20240719	131200	1231341510	5390	5390	5390	5390	4
415	20240719	131100	1231319950	5390	5390	5390	5390	291
416	20240719	131000	1229751460	5400	5390	5400	5390	31
417	20240719	130900	1229584360	5400	5400	5400	5400	89
418	20240719	130800	1229103760	5410	5410	5410	5410	0
419	20240719	130700	1229103760	5410	5410	5410	5410	0
420	20240719	130600	1229103760	5410	5410	5410	5410	3
421	20240719	130500	1229087530	5420	5410	5420	5410	80
422	20240719	130400	1228654720	5400	5400	5400	5400	93
423	20240719	130300	1228152520	5400	5400	5400	5400	0
424	20240719	130200	1228152520	5400	5400	5400	5400	300
425	20240719	130100	1226532520	5400	5400	5400	5400	201
426	20240719	130000	1225447120	5400	5400	5400	5400	5
427	20240719	125900	1225420120	5410	5410	5410	5410	165
428	20240719	125800	1224527470	5400	5360	5400	5360	1203
429	20240719	125700	1218043630	5370	5390	5390	5370	174
430	20240719	125600	1217108800	5400	5400	5400	5400	122
431	20240719	125500	1216450000	5400	5400	5400	5400	0
432	20240719	125400	1216450000	5400	5400	5400	5390	115
433	20240719	125300	1215829110	5400	5390	5400	5390	125
434	20240719	125200	1215154980	5380	5380	5380	5380	15
435	20240719	125100	1215074280	5390	5390	5390	5390	0
436	20240719	125000	1215074280	5390	5390	5390	5390	5
437	20240719	124900	1215047330	5390	5390	5390	5390	4
438	20240719	124800	1215025770	5370	5370	5370	5370	0
439	20240719	124700	1215025770	5370	5370	5370	5370	0
440	20240719	124600	1215025770	5370	5370	5370	5370	0
441	20240719	124500	1215025770	5370	5390	5390	5370	112
442	20240719	124400	1214424310	5380	5380	5380	5380	1
443	20240719	124300	1214418930	5380	5380	5380	5380	62
444	20240719	124200	1214085370	5380	5380	5380	5380	0
445	20240719	124100	1214085370	5380	5380	5380	5380	200
446	20240719	124000	1213009370	5380	5380	5380	5380	0
447	20240719	123900	1213009370	5380	5380	5380	5370	98
448	20240719	123800	1212483080	5370	5380	5380	5370	30
449	20240719	123700	1212321960	5380	5380	5380	5380	373
450	20240719	123600	1210315220	5380	5380	5380	5380	360
451	20240719	123500	1208378420	5380	5390	5390	5380	701
452	20240719	123400	1204602040	5390	5390	5390	5390	172
453	20240719	123300	1203674960	5400	5410	5410	5400	258
454	20240719	123200	1202281730	5410	5410	5410	5410	10
455	20240719	123100	1202227630	5420	5420	5420	5420	1711
456	20240719	123000	1192954010	5430	5430	5430	5430	10
457	20240719	122900	1192899710	5450	5450	5450	5450	0
458	20240719	122800	1192899710	5450	5450	5450	5450	0
459	20240719	122700	1192899710	5450	5450	5450	5450	84
460	20240719	122600	1192441910	5440	5450	5450	5440	494
461	20240719	122500	1189750820	5460	5450	5460	5450	31
462	20240719	122400	1189581720	5440	5440	5440	5440	0
463	20240719	122300	1189581720	5440	5440	5440	5440	117
464	20240719	122200	1188945240	5440	5440	5440	5440	45
465	20240719	122100	1188700440	5440	5440	5440	5440	0
466	20240719	122000	1188700440	5440	5440	5440	5440	20
467	20240719	121900	1188591640	5440	5440	5440	5440	0
468	20240719	121800	1188591640	5440	5470	5470	5440	3051
469	20240719	121700	1171963500	5460	5460	5460	5460	215
470	20240719	121600	1170789600	5460	5460	5470	5460	180
471	20240719	121500	1169806550	5480	5480	5480	5480	11
472	20240719	121400	1169746270	5480	5470	5480	5470	175
473	20240719	121300	1168787310	5460	5470	5480	5460	356
474	20240719	121200	1166838990	5480	5480	5500	5480	1515
475	20240719	121100	1158522110	5500	5500	5500	5500	9
476	20240719	121000	1158472610	5520	5520	5520	5520	5
477	20240719	120900	1158445010	5460	5460	5460	5460	0
478	20240719	120800	1158445010	5460	5520	5520	5460	1301
479	20240719	120700	1151337720	5520	5520	5520	5520	20
480	20240719	120600	1151227320	5520	5480	5520	5470	466
481	20240719	120500	1148665300	5510	5520	5530	5510	69
482	20240719	120400	1148284100	5530	5470	5530	5470	6948
483	20240719	120300	1110049690	5470	5470	5470	5470	2
484	20240719	120200	1110038750	5460	5460	5460	5460	18
485	20240719	120100	1109940470	5450	5450	5450	5450	139
486	20240719	120000	1109182920	5450	5420	5450	5420	931
487	20240719	115900	1104112310	5420	5410	5420	5410	135
488	20240719	115800	1103381330	5400	5410	5410	5400	531
489	20240719	115700	1100510300	5410	5420	5420	5410	459
490	20240719	115600	1098023340	5420	5430	5430	5420	29
491	20240719	115500	1097865880	5430	5430	5430	5430	101
492	20240719	115400	1097317450	5450	5440	5450	5440	5
493	20240719	115300	1097290240	5430	5430	5430	5430	49
494	20240719	115200	1097024170	5450	5450	5450	5450	11
495	20240719	115100	1096964220	5450	5460	5480	5430	297
496	20240719	115000	1095349180	5440	5440	5440	5440	1200
497	20240719	114900	1088821180	5500	5500	5500	5500	2
498	20240719	114800	1088810180	5510	5510	5510	5510	0
499	20240719	114700	1088810180	5510	5510	5510	5510	4
500	20240719	114600	1088788140	5480	5490	5510	5480	135
501	20240719	114500	1088048070	5490	5510	5510	5490	309
502	20240719	114400	1086345750	5510	5470	5510	5470	796
503	20240719	114300	1081980410	5430	5470	5470	5410	1640
504	20240719	114200	1073061490	5470	5450	5470	5450	672
505	20240719	114100	1069386300	5430	5440	5440	5420	825
506	20240719	114000	1064908290	5440	5470	5480	5440	204
507	20240719	113900	1063797690	5480	5480	5480	5460	445
508	20240719	113800	1061363090	5470	5470	5470	5470	2
509	20240719	113700	1061352150	5460	5460	5460	5460	6
510	20240719	113600	1061319390	5460	5460	5460	5460	0
511	20240719	113500	1061319390	5460	5460	5460	5460	135
512	20240719	113400	1060582290	5480	5490	5490	5480	536
513	20240719	113300	1057644670	5500	5450	5500	5450	152
514	20240719	113200	1056814920	5420	5450	5450	5420	2758
515	20240719	113100	1041854830	5450	5440	5460	5440	941
516	20240719	113000	1036727390	5430	5430	5430	5430	404
517	20240719	112900	1034533670	5430	5460	5460	5430	7019
518	20240719	112800	996274280	5460	5460	5460	5460	175
519	20240719	112700	995318780	5460	5470	5470	5460	1728
520	20240719	112600	985874290	5460	5500	5510	5460	4607
521	20240719	112500	960625290	5520	5520	5540	5500	1856
522	20240719	112400	950381910	5520	5500	5530	5500	4233
523	20240719	112300	927020410	5480	5480	5510	5480	3151
524	20240719	112200	909721970	5480	5480	5480	5480	20
525	20240719	112100	909612370	5480	5470	5480	5430	339
526	20240719	112000	907762600	5490	5470	5490	5470	2082
527	20240719	111900	896371240	5470	5470	5470	5470	1736
528	20240719	111800	886875320	5480	5450	5480	5430	1553
529	20240719	111700	878411910	5430	5500	5540	5430	5032
530	20240719	111600	850824600	5480	5500	5530	5480	5801
531	20240719	111500	818802520	5510	5500	5550	5500	4687
532	20240719	111400	792905740	5500	5500	5520	5470	1992
533	20240719	111300	781938060	5500	5470	5500	5440	9059
534	20240719	111200	732252070	5480	5380	5480	5380	6589
535	20240719	111100	696464500	5390	5390	5400	5370	385
536	20240719	111000	694386660	5370	5370	5370	5370	259
537	20240719	110900	692995830	5360	5360	5360	5360	0
538	20240719	110800	692995830	5360	5380	5400	5360	512
539	20240719	110700	690241470	5380	5410	5410	5380	1901
540	20240719	110600	679967100	5410	5390	5440	5380	3754
541	20240719	110500	659607240	5380	5420	5430	5380	3438
542	20240719	110400	641011640	5420	5350	5420	5350	5045
543	20240719	110300	613749940	5400	5290	5450	5290	36860
544	20240719	110200	417602830	5300	5290	5300	5290	361
545	20240719	110100	415693130	5300	5290	5300	5290	2915
546	20240719	110000	400265320	5290	5260	5290	5260	3813
547	20240719	105900	380140460	5260	5260	5260	5260	417
548	20240719	105800	377947040	5260	5260	5260	5260	0
549	20240719	105700	377947040	5260	5250	5260	5240	1132
550	20240719	105600	372012120	5250	5250	5250	5250	0
551	20240719	105500	372012120	5250	5240	5250	5240	31
552	20240719	105400	371849470	5240	5250	5250	5240	99
553	20240719	105300	371330220	5250	5250	5250	5250	778
554	20240719	105200	367245720	5260	5250	5260	5250	300
555	20240719	105100	365668540	5250	5250	5250	5250	1019
556	20240719	105000	360318790	5250	5250	5250	5250	9
557	20240719	104900	360271540	5250	5250	5250	5250	80
558	20240719	104800	359851540	5250	5260	5260	5250	282
559	20240719	104700	358368720	5260	5250	5260	5250	1058
560	20240719	104600	352814170	5250	5250	5250	5250	894
561	20240719	104500	348120670	5240	5240	5240	5240	130
562	20240719	104400	347439470	5250	5250	5250	5250	0
563	20240719	104300	347439470	5250	5250	5250	5250	12
564	20240719	104200	347376470	5250	5230	5250	5230	26
565	20240719	104100	347240470	5250	5250	5250	5250	0
566	20240719	104000	347240470	5250	5250	5250	5250	58
567	20240719	103900	346935970	5250	5240	5250	5240	233
568	20240719	103800	345713080	5230	5230	5230	5230	4
569	20240719	103700	345692160	5240	5240	5240	5240	4
570	20240719	103600	345671200	5240	5240	5240	5240	400
571	20240719	103500	343575200	5240	5210	5240	5210	429
572	20240719	103400	341327960	5210	5210	5210	5210	137
573	20240719	103300	340614190	5190	5200	5200	5180	292
574	20240719	103200	339100850	5180	5180	5180	5180	0
575	20240719	103100	339100850	5180	5220	5220	5180	1299
576	20240719	103000	332344660	5250	5250	5250	5250	0
577	20240719	102900	332344660	5250	5220	5250	5220	4423
578	20240719	102800	309256300	5230	5260	5260	5230	515
579	20240719	102700	306562700	5260	5250	5260	5250	50
580	20240719	102600	306299950	5260	5250	5260	5250	17
581	20240719	102500	306210670	5250	5230	5260	5230	1237
582	20240719	102400	299719630	5250	5250	5250	5250	2
583	20240719	102300	299709130	5250	5240	5270	5220	1268
584	20240719	102200	293059760	5260	5270	5270	5260	6
585	20240719	102100	293028160	5280	5270	5280	5270	333
586	20240719	102000	291273200	5260	5260	5270	5250	1214
587	20240719	101900	284890600	5260	5230	5260	5230	5011
588	20240719	101800	258634650	5230	5230	5230	5230	1
589	20240719	101700	258629420	5210	5230	5230	5210	13
590	20240719	101600	258561670	5230	5190	5230	5180	206
591	20240719	101500	257489000	5190	5210	5210	5190	9
592	20240719	101400	257442270	5210	5210	5210	5210	0
593	20240719	101300	257442270	5210	5210	5230	5210	704
594	20240719	101200	253769180	5210	5200	5210	5200	494
595	20240719	101100	251200080	5200	5200	5200	5200	157
596	20240719	101000	250383680	5190	5190	5190	5190	0
597	20240719	100900	250383680	5190	5210	5210	5190	550
598	20240719	100800	247523180	5210	5210	5210	5210	105
599	20240719	100700	246976130	5180	5210	5210	5180	288
600	20240719	100600	245476820	5180	5210	5210	5180	57
601	20240719	100500	245181370	5170	5210	5220	5170	2601
602	20240719	100400	231630940	5210	5210	5210	5210	0
603	20240719	100300	231630940	5210	5200	5210	5180	444
604	20240719	100200	229325000	5210	5200	5210	5200	148
605	20240719	100100	228555180	5230	5240	5240	5230	14
606	20240719	100000	228481950	5230	5210	5230	5200	287
607	20240719	095900	226985650	5240	5210	5240	5210	61
608	20240719	095800	226667510	5230	5230	5230	5230	101
609	20240719	095700	226139280	5230	5210	5230	5210	9
610	20240719	095600	226092310	5170	5200	5200	5170	1078
611	20240719	095500	220486890	5200	5190	5200	5190	707
612	20240719	095400	216814850	5180	5190	5190	5160	352
613	20240719	095300	214991220	5190	5170	5190	5170	5179
614	20240719	095200	188188130	5160	5170	5170	5160	325
615	20240719	095100	186509430	5170	5160	5170	5160	309
616	20240719	095000	184914830	5160	5160	5160	5160	43
617	20240719	094900	184692950	5150	5170	5170	5150	68
618	20240719	094800	184342490	5170	5130	5170	5130	5056
619	20240719	094700	158333880	5130	5130	5130	5130	0
620	20240719	094600	158333880	5130	5130	5130	5130	0
621	20240719	094500	158333880	5130	5130	5130	5130	0
622	20240719	094400	158333880	5130	5140	5140	5130	260
623	20240719	094300	156997610	5140	5130	5140	5130	2363
624	20240719	094200	144871790	5130	5130	5130	5130	0
625	20240719	094100	144871790	5130	5110	5130	5110	699
626	20240719	094000	141297920	5110	5110	5110	5110	0
627	20240719	093900	141297920	5110	5110	5110	5110	1
628	20240719	093800	141292810	5130	5120	5130	5120	1754
629	20240719	093700	132309330	5130	5120	5130	5120	1155
630	20240719	093600	126395720	5130	5130	5130	5130	1
631	20240719	093500	126390590	5120	5120	5120	5120	371
632	20240719	093400	124491070	5120	5110	5120	5110	2009
633	20240719	093300	114225060	5130	5120	5130	5120	101
634	20240719	093200	113707930	5120	5120	5120	5120	387
635	20240719	093100	111726490	5120	5120	5120	5110	55
636	20240719	093000	111445210	5130	5120	5130	5110	2086
637	20240719	092900	100774010	5110	5100	5110	5100	880
638	20240719	092800	96280210	5100	5100	5100	5100	0
639	20240719	092700	96280210	5100	5100	5100	5100	0
640	20240719	092600	96280210	5100	5090	5100	5090	150
641	20240719	092500	95516200	5090	5090	5090	5090	0
642	20240719	092400	95516200	5090	5060	5090	5060	482
643	20240719	092300	93073220	5070	5070	5070	5070	0
644	20240719	092200	93073220	5070	5060	5070	5060	510
645	20240719	092100	90492520	5070	5080	5080	5070	210
646	20240719	092000	89427810	5070	5070	5070	5070	0
647	20240719	091900	89427810	5070	5070	5070	5070	200
648	20240719	091800	88413810	5100	5100	5100	5100	200
649	20240719	091700	87393810	5100	5100	5100	5080	35
650	20240719	091600	87215450	5100	5100	5100	5070	1051
651	20240719	091500	81879390	5100	5100	5100	5100	1
652	20240719	091400	81874290	5090	5110	5110	5090	953
653	20240719	091300	77018550	5110	5110	5120	5110	132
654	20240719	091200	76343230	5120	5120	5120	5120	1
655	20240719	091100	76338110	5110	5130	5130	5100	372
656	20240719	091000	74436010	5130	5110	5140	5100	3710
657	20240719	090900	55451350	5120	5130	5140	5120	1528
658	20240719	090800	47620590	5130	5100	5130	5100	1005
659	20240719	090700	42475770	5110	5100	5110	5100	6
660	20240719	090600	42445140	5110	5120	5120	5100	651
661	20240719	090500	39124140	5120	5100	5120	5100	31
662	20240719	090400	38965440	5100	5050	5100	5050	4031
663	20240719	090300	18493870	5060	5070	5070	5010	154
664	20240719	090200	17721830	5000	5030	5080	5000	1023
665	20240719	090100	12588900	5090	5010	5090	4950	2046
666	20240719	090000	2325150	5070	5060	5070	5000	460