KissMeData/323990/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	210500	1625614780	15660	15660	15660	15660	2890
3	20240719	210400	1625614780	15660	15660	15660	15660	0
4	20240719	210300	1625614780	15660	15660	15660	15660	0
5	20240719	210200	1625614780	15660	15660	15660	15660	0
6	20240719	210100	1625614780	15660	15660	15660	15660	0
7	20240719	210000	1625614780	15660	15660	15660	15660	0
8	20240719	205900	1625614780	15660	15660	15660	15660	0
9	20240719	205800	1625614780	15660	15660	15660	15660	0
10	20240719	205700	1625614780	15660	15660	15660	15660	0
11	20240719	205600	1625614780	15660	15660	15660	15660	0
12	20240719	205500	1625614780	15660	15660	15660	15660	0
13	20240719	205400	1625614780	15660	15660	15660	15660	0
14	20240719	205300	1625614780	15660	15660	15660	15660	0
15	20240719	205200	1625614780	15660	15660	15660	15660	0
16	20240719	205100	1625614780	15660	15660	15660	15660	0
17	20240719	205000	1625614780	15660	15660	15660	15660	0
18	20240719	204900	1625614780	15660	15660	15660	15660	0
19	20240719	204800	1625614780	15660	15660	15660	15660	0
20	20240719	204700	1625614780	15660	15660	15660	15660	0
21	20240719	204600	1625614780	15660	15660	15660	15660	0
22	20240719	204500	1625614780	15660	15660	15660	15660	0
23	20240719	204400	1625614780	15660	15660	15660	15660	0
24	20240719	204300	1625614780	15660	15660	15660	15660	0
25	20240719	204200	1625614780	15660	15660	15660	15660	0
26	20240719	204100	1625614780	15660	15660	15660	15660	0
27	20240719	204000	1625614780	15660	15660	15660	15660	0
28	20240719	203900	1625614780	15660	15660	15660	15660	0
29	20240719	203800	1625614780	15660	15660	15660	15660	0
30	20240719	203700	1625614780	15660	15660	15660	15660	0
31	20240719	203600	1625614780	15660	15660	15660	15660	0
32	20240719	203500	1625614780	15660	15660	15660	15660	2890
33	20240719	203400	1625614780	15660	15660	15660	15660	0
34	20240719	203300	1625614780	15660	15660	15660	15660	0
35	20240719	203200	1625614780	15660	15660	15660	15660	0
36	20240719	203100	1625614780	15660	15660	15660	15660	0
37	20240719	203000	1625614780	15660	15660	15660	15660	0
38	20240719	202900	1625614780	15660	15660	15660	15660	0
39	20240719	202800	1625614780	15660	15660	15660	15660	0
40	20240719	202700	1625614780	15660	15660	15660	15660	0
41	20240719	202600	1625614780	15660	15660	15660	15660	0
42	20240719	202500	1625614780	15660	15660	15660	15660	0
43	20240719	202400	1625614780	15660	15660	15660	15660	0
44	20240719	202300	1625614780	15660	15660	15660	15660	0
45	20240719	202200	1625614780	15660	15660	15660	15660	0
46	20240719	202100	1625614780	15660	15660	15660	15660	0
47	20240719	202000	1625614780	15660	15660	15660	15660	0
48	20240719	201900	1625614780	15660	15660	15660	15660	0
49	20240719	201800	1625614780	15660	15660	15660	15660	0
50	20240719	201700	1625614780	15660	15660	15660	15660	0
51	20240719	201600	1625614780	15660	15660	15660	15660	0
52	20240719	201500	1625614780	15660	15660	15660	15660	0
53	20240719	201400	1625614780	15660	15660	15660	15660	0
54	20240719	201300	1625614780	15660	15660	15660	15660	0
55	20240719	201200	1625614780	15660	15660	15660	15660	0
56	20240719	201100	1625614780	15660	15660	15660	15660	0
57	20240719	201000	1625614780	15660	15660	15660	15660	0
58	20240719	200900	1625614780	15660	15660	15660	15660	0
59	20240719	200800	1625614780	15660	15660	15660	15660	0
60	20240719	200700	1625614780	15660	15660	15660	15660	0
61	20240719	200600	1625614780	15660	15660	15660	15660	0
62	20240719	200500	1625614780	15660	15660	15660	15660	2890
63	20240719	200400	1625614780	15660	15660	15660	15660	0
64	20240719	200300	1625614780	15660	15660	15660	15660	0
65	20240719	200200	1625614780	15660	15660	15660	15660	0
66	20240719	200100	1625614780	15660	15660	15660	15660	0
67	20240719	200000	1625614780	15660	15660	15660	15660	0
68	20240719	195900	1625614780	15660	15660	15660	15660	0
69	20240719	195800	1625614780	15660	15660	15660	15660	0
70	20240719	195700	1625614780	15660	15660	15660	15660	0
71	20240719	195600	1625614780	15660	15660	15660	15660	0
72	20240719	195500	1625614780	15660	15660	15660	15660	0
73	20240719	195400	1625614780	15660	15660	15660	15660	0
74	20240719	195300	1625614780	15660	15660	15660	15660	0
75	20240719	195200	1625614780	15660	15660	15660	15660	0
76	20240719	195100	1625614780	15660	15660	15660	15660	0
77	20240719	195000	1625614780	15660	15660	15660	15660	0
78	20240719	194900	1625614780	15660	15660	15660	15660	0
79	20240719	194800	1625614780	15660	15660	15660	15660	0
80	20240719	194700	1625614780	15660	15660	15660	15660	0
81	20240719	194600	1625614780	15660	15660	15660	15660	0
82	20240719	194500	1625614780	15660	15660	15660	15660	0
83	20240719	194400	1625614780	15660	15660	15660	15660	0
84	20240719	194300	1625614780	15660	15660	15660	15660	0
85	20240719	194200	1625614780	15660	15660	15660	15660	0
86	20240719	194100	1625614780	15660	15660	15660	15660	0
87	20240719	194000	1625614780	15660	15660	15660	15660	0
88	20240719	193900	1625614780	15660	15660	15660	15660	0
89	20240719	193800	1625614780	15660	15660	15660	15660	0
90	20240719	193700	1625614780	15660	15660	15660	15660	0
91	20240719	193600	1625614780	15660	15660	15660	15660	0
92	20240719	193500	1625614780	15660	15660	15660	15660	2890
93	20240719	193400	1625614780	15660	15660	15660	15660	0
94	20240719	193300	1625614780	15660	15660	15660	15660	0
95	20240719	193200	1625614780	15660	15660	15660	15660	0
96	20240719	193100	1625614780	15660	15660	15660	15660	0
97	20240719	193000	1625614780	15660	15660	15660	15660	0
98	20240719	192900	1625614780	15660	15660	15660	15660	0
99	20240719	192800	1625614780	15660	15660	15660	15660	0
100	20240719	192700	1625614780	15660	15660	15660	15660	0
101	20240719	192600	1625614780	15660	15660	15660	15660	0
102	20240719	192500	1625614780	15660	15660	15660	15660	0
103	20240719	192400	1625614780	15660	15660	15660	15660	0
104	20240719	192300	1625614780	15660	15660	15660	15660	0
105	20240719	192200	1625614780	15660	15660	15660	15660	0
106	20240719	192100	1625614780	15660	15660	15660	15660	0
107	20240719	192000	1625614780	15660	15660	15660	15660	0
108	20240719	191900	1625614780	15660	15660	15660	15660	0
109	20240719	191800	1625614780	15660	15660	15660	15660	0
110	20240719	191700	1625614780	15660	15660	15660	15660	0
111	20240719	191600	1625614780	15660	15660	15660	15660	0
112	20240719	191500	1625614780	15660	15660	15660	15660	0
113	20240719	191400	1625614780	15660	15660	15660	15660	0
114	20240719	191300	1625614780	15660	15660	15660	15660	0
115	20240719	191200	1625614780	15660	15660	15660	15660	0
116	20240719	191100	1625614780	15660	15660	15660	15660	0
117	20240719	191000	1625614780	15660	15660	15660	15660	0
118	20240719	190900	1625614780	15660	15660	15660	15660	0
119	20240719	190800	1625614780	15660	15660	15660	15660	0
120	20240719	190700	1625614780	15660	15660	15660	15660	0
121	20240719	190600	1625614780	15660	15660	15660	15660	0
122	20240719	190500	1625614780	15660	15660	15660	15660	2890
123	20240719	190400	1625614780	15660	15660	15660	15660	0
124	20240719	190300	1625614780	15660	15660	15660	15660	0
125	20240719	190200	1625614780	15660	15660	15660	15660	0
126	20240719	190100	1625614780	15660	15660	15660	15660	0
127	20240719	190000	1625614780	15660	15660	15660	15660	0
128	20240719	185900	1625614780	15660	15660	15660	15660	0
129	20240719	185800	1625614780	15660	15660	15660	15660	0
130	20240719	185700	1625614780	15660	15660	15660	15660	0
131	20240719	185600	1625614780	15660	15660	15660	15660	0
132	20240719	185500	1625614780	15660	15660	15660	15660	0
133	20240719	185400	1625614780	15660	15660	15660	15660	0
134	20240719	185300	1625614780	15660	15660	15660	15660	0
135	20240719	185200	1625614780	15660	15660	15660	15660	0
136	20240719	185100	1625614780	15660	15660	15660	15660	0
137	20240719	185000	1625614780	15660	15660	15660	15660	0
138	20240719	184900	1625614780	15660	15660	15660	15660	0
139	20240719	184800	1625614780	15660	15660	15660	15660	0
140	20240719	184700	1625614780	15660	15660	15660	15660	0
141	20240719	184600	1625614780	15660	15660	15660	15660	0
142	20240719	184500	1625614780	15660	15660	15660	15660	0
143	20240719	184400	1625614780	15660	15660	15660	15660	0
144	20240719	184300	1625614780	15660	15660	15660	15660	0
145	20240719	184200	1625614780	15660	15660	15660	15660	0
146	20240719	184100	1625614780	15660	15660	15660	15660	0
147	20240719	184000	1625614780	15660	15660	15660	15660	0
148	20240719	183900	1625614780	15660	15660	15660	15660	0
149	20240719	183800	1625614780	15660	15660	15660	15660	0
150	20240719	183700	1625614780	15660	15660	15660	15660	0
151	20240719	183600	1625614780	15660	15660	15660	15660	0
152	20240719	183500	1625614780	15660	15660	15660	15660	2890
153	20240719	183400	1625614780	15660	15660	15660	15660	0
154	20240719	183300	1625614780	15660	15660	15660	15660	0
155	20240719	183200	1625614780	15660	15660	15660	15660	0
156	20240719	183100	1625614780	15660	15660	15660	15660	0
157	20240719	183000	1625614780	15660	15660	15660	15660	0
158	20240719	182900	1625614780	15660	15660	15660	15660	0
159	20240719	182800	1625614780	15660	15660	15660	15660	0
160	20240719	182700	1625614780	15660	15660	15660	15660	0
161	20240719	182600	1625614780	15660	15660	15660	15660	0
162	20240719	182500	1625614780	15660	15660	15660	15660	0
163	20240719	182400	1625614780	15660	15660	15660	15660	0
164	20240719	182300	1625614780	15660	15660	15660	15660	0
165	20240719	182200	1625614780	15660	15660	15660	15660	0
166	20240719	182100	1625614780	15660	15660	15660	15660	0
167	20240719	182000	1625614780	15660	15660	15660	15660	0
168	20240719	181900	1625614780	15660	15660	15660	15660	0
169	20240719	181800	1625614780	15660	15660	15660	15660	0
170	20240719	181700	1625614780	15660	15660	15660	15660	0
171	20240719	181600	1625614780	15660	15660	15660	15660	0
172	20240719	181500	1625614780	15660	15660	15660	15660	0
173	20240719	181400	1625614780	15660	15660	15660	15660	0
174	20240719	181300	1625614780	15660	15660	15660	15660	0
175	20240719	181200	1625614780	15660	15660	15660	15660	0
176	20240719	181100	1625614780	15660	15660	15660	15660	0
177	20240719	181000	1625614780	15660	15660	15660	15660	0
178	20240719	180900	1625614780	15660	15660	15660	15660	0
179	20240719	180800	1625614780	15660	15660	15660	15660	0
180	20240719	180700	1625614780	15660	15660	15660	15660	0
181	20240719	180600	1625614780	15660	15660	15660	15660	0
182	20240719	180500	1625614780	15660	15660	15660	15660	2890
183	20240719	180400	1625614780	15660	15660	15660	15660	0
184	20240719	180300	1625614780	15660	15660	15660	15660	0
185	20240719	180200	1625614780	15660	15660	15660	15660	0
186	20240719	180100	1625614780	15660	15660	15660	15660	0
187	20240719	180000	1625614780	15660	15660	15660	15660	0
188	20240719	175900	1625614780	15660	15660	15660	15660	0
189	20240719	175800	1625614780	15660	15660	15660	15660	0
190	20240719	175700	1625614780	15660	15660	15660	15660	0
191	20240719	175600	1625614780	15660	15660	15660	15660	0
192	20240719	175500	1625614780	15660	15660	15660	15660	0
193	20240719	175400	1625614780	15660	15660	15660	15660	0
194	20240719	175300	1625614780	15660	15660	15660	15660	0
195	20240719	175200	1625614780	15660	15660	15660	15660	0
196	20240719	175100	1625614780	15660	15660	15660	15660	0
197	20240719	175000	1625614780	15660	15660	15660	15660	0
198	20240719	174900	1625614780	15660	15660	15660	15660	0
199	20240719	174800	1625614780	15660	15660	15660	15660	0
200	20240719	174700	1625614780	15660	15660	15660	15660	0
201	20240719	174600	1625614780	15660	15660	15660	15660	0
202	20240719	174500	1625614780	15660	15660	15660	15660	0
203	20240719	174400	1625614780	15660	15660	15660	15660	0
204	20240719	174300	1625614780	15660	15660	15660	15660	0
205	20240719	174200	1625614780	15660	15660	15660	15660	0
206	20240719	174100	1625614780	15660	15660	15660	15660	0
207	20240719	174000	1625614780	15660	15660	15660	15660	0
208	20240719	173900	1625614780	15660	15660	15660	15660	0
209	20240719	173800	1625614780	15660	15660	15660	15660	0
210	20240719	173700	1625614780	15660	15660	15660	15660	0
211	20240719	173600	1625614780	15660	15660	15660	15660	0
212	20240719	173500	1625614780	15660	15660	15660	15660	2890
213	20240719	173400	1625614780	15660	15660	15660	15660	0
214	20240719	173300	1625614780	15660	15660	15660	15660	0
215	20240719	173200	1625614780	15660	15660	15660	15660	0
216	20240719	173100	1625614780	15660	15660	15660	15660	0
217	20240719	173000	1625614780	15660	15660	15660	15660	0
218	20240719	172900	1625614780	15660	15660	15660	15660	0
219	20240719	172800	1625614780	15660	15660	15660	15660	0
220	20240719	172700	1625614780	15660	15660	15660	15660	0
221	20240719	172600	1625614780	15660	15660	15660	15660	0
222	20240719	172500	1625614780	15660	15660	15660	15660	0
223	20240719	172400	1625614780	15660	15660	15660	15660	0
224	20240719	172300	1625614780	15660	15660	15660	15660	0
225	20240719	172200	1625614780	15660	15660	15660	15660	0
226	20240719	172100	1625614780	15660	15660	15660	15660	0
227	20240719	172000	1625614780	15660	15660	15660	15660	0
228	20240719	171900	1625614780	15660	15660	15660	15660	0
229	20240719	171800	1625614780	15660	15660	15660	15660	0
230	20240719	171700	1625614780	15660	15660	15660	15660	0
231	20240719	171600	1625614780	15660	15660	15660	15660	0
232	20240719	171500	1625614780	15660	15660	15660	15660	0
233	20240719	171400	1625614780	15660	15660	15660	15660	0
234	20240719	171300	1625614780	15660	15660	15660	15660	0
235	20240719	171200	1625614780	15660	15660	15660	15660	0
236	20240719	171100	1625614780	15660	15660	15660	15660	0
237	20240719	171000	1625614780	15660	15660	15660	15660	0
238	20240719	170900	1625614780	15660	15660	15660	15660	0
239	20240719	170800	1625614780	15660	15660	15660	15660	0
240	20240719	170700	1625614780	15660	15660	15660	15660	0
241	20240719	170600	1625614780	15660	15660	15660	15660	0
242	20240719	170500	1625614780	15660	15660	15660	15660	2890
243	20240719	170400	1625614780	15660	15660	15660	15660	0
244	20240719	170300	1625614780	15660	15660	15660	15660	0
245	20240719	170200	1625614780	15660	15660	15660	15660	0
246	20240719	170100	1625614780	15660	15660	15660	15660	0
247	20240719	170000	1625614780	15660	15660	15660	15660	0
248	20240719	165900	1625614780	15660	15660	15660	15660	0
249	20240719	165800	1625614780	15660	15660	15660	15660	0
250	20240719	165700	1625614780	15660	15660	15660	15660	0
251	20240719	165600	1625614780	15660	15660	15660	15660	0
252	20240719	165500	1625614780	15660	15660	15660	15660	0
253	20240719	165400	1625614780	15660	15660	15660	15660	0
254	20240719	165300	1625614780	15660	15660	15660	15660	0
255	20240719	165200	1625614780	15660	15660	15660	15660	0
256	20240719	165100	1625614780	15660	15660	15660	15660	0
257	20240719	165000	1625614780	15660	15660	15660	15660	0
258	20240719	164900	1625614780	15660	15660	15660	15660	0
259	20240719	164800	1625614780	15660	15660	15660	15660	0
260	20240719	164700	1625614780	15660	15660	15660	15660	0
261	20240719	164600	1625614780	15660	15660	15660	15660	0
262	20240719	164500	1625614780	15660	15660	15660	15660	0
263	20240719	164400	1625614780	15660	15660	15660	15660	0
264	20240719	164300	1625614780	15660	15660	15660	15660	0
265	20240719	164200	1625614780	15660	15660	15660	15660	0
266	20240719	164100	1625614780	15660	15660	15660	15660	0
267	20240719	164000	1625614780	15660	15660	15660	15660	0
268	20240719	163900	1625614780	15660	15660	15660	15660	0
269	20240719	163800	1625614780	15660	15660	15660	15660	0
270	20240719	163700	1625614780	15660	15660	15660	15660	0
271	20240719	163600	1625614780	15660	15660	15660	15660	0
272	20240719	163500	1625614780	15660	15660	15660	15660	2890
273	20240719	163400	1625614780	15660	15660	15660	15660	0
274	20240719	163300	1625614780	15660	15660	15660	15660	0
275	20240719	163200	1625614780	15660	15660	15660	15660	0
276	20240719	163100	1625614780	15660	15660	15660	15660	0
277	20240719	163000	1625614780	15660	15660	15660	15660	0
278	20240719	162900	1625614780	15660	15660	15660	15660	0
279	20240719	162800	1625614780	15660	15660	15660	15660	0
280	20240719	162700	1625614780	15660	15660	15660	15660	0
281	20240719	162600	1625614780	15660	15660	15660	15660	0
282	20240719	162500	1625614780	15660	15660	15660	15660	0
283	20240719	162400	1625614780	15660	15660	15660	15660	0
284	20240719	162300	1625614780	15660	15660	15660	15660	0
285	20240719	162200	1625614780	15660	15660	15660	15660	0
286	20240719	162100	1625614780	15660	15660	15660	15660	0
287	20240719	162000	1625614780	15660	15660	15660	15660	0
288	20240719	161900	1625614780	15660	15660	15660	15660	0
289	20240719	161800	1625614780	15660	15660	15660	15660	0
290	20240719	161700	1625614780	15660	15660	15660	15660	0
291	20240719	161600	1625614780	15660	15660	15660	15660	0
292	20240719	161500	1625614780	15660	15660	15660	15660	0
293	20240719	161400	1625614780	15660	15660	15660	15660	0
294	20240719	161300	1625614780	15660	15660	15660	15660	0
295	20240719	161200	1625614780	15660	15660	15660	15660	0
296	20240719	161100	1625614780	15660	15660	15660	15660	0
297	20240719	161000	1625614780	15660	15660	15660	15660	0
298	20240719	160900	1625614780	15660	15660	15660	15660	0
299	20240719	160800	1625614780	15660	15660	15660	15660	0
300	20240719	160700	1625614780	15660	15660	15660	15660	0
301	20240719	160600	1625614780	15660	15660	15660	15660	0
302	20240719	160500	1625614780	15660	15660	15660	15660	2890
303	20240719	160400	1625614780	15660	15660	15660	15660	0
304	20240719	160300	1625614780	15660	15660	15660	15660	0
305	20240719	160200	1625614780	15660	15660	15660	15660	0
306	20240719	160100	1625614780	15660	15660	15660	15660	0
307	20240719	160000	1625614780	15660	15660	15660	15660	0
308	20240719	155900	1625614780	15660	15660	15660	15660	0
309	20240719	155800	1625614780	15660	15660	15660	15660	0
310	20240719	155700	1625614780	15660	15660	15660	15660	0
311	20240719	155600	1625614780	15660	15660	15660	15660	0
312	20240719	155500	1625614780	15660	15660	15660	15660	0
313	20240719	155400	1625614780	15660	15660	15660	15660	0
314	20240719	155300	1625614780	15660	15660	15660	15660	0
315	20240719	155200	1625614780	15660	15660	15660	15660	0
316	20240719	155100	1625614780	15660	15660	15660	15660	0
317	20240719	155000	1625614780	15660	15660	15660	15660	0
318	20240719	154900	1625614780	15660	15660	15660	15660	0
319	20240719	154800	1625614780	15660	15660	15660	15660	0
320	20240719	154700	1625614780	15660	15660	15660	15660	0
321	20240719	154600	1625614780	15660	15660	15660	15660	0
322	20240719	154500	1625614780	15660	15660	15660	15660	0
323	20240719	154400	1625614780	15660	15660	15660	15660	0
324	20240719	154300	1625614780	15660	15660	15660	15660	0
325	20240719	154200	1625614780	15660	15660	15660	15660	0
326	20240719	154100	1625614780	15660	15660	15660	15660	0
327	20240719	154000	1625614780	15660	15660	15660	15660	0
328	20240719	153900	1625614780	15660	15660	15660	15660	0
329	20240719	153800	1625614780	15660	15660	15660	15660	0
330	20240719	153700	1625614780	15660	15660	15660	15660	0
331	20240719	153600	1625614780	15660	15660	15660	15660	0
332	20240719	153500	1625614780	15660	15660	15660	15660	2890
333	20240719	153400	1625614780	15660	15660	15660	15660	0
334	20240719	153300	1625614780	15660	15660	15660	15660	0
335	20240719	153200	1625614780	15660	15660	15660	15660	0
336	20240719	153100	1625614780	15660	15660	15660	15660	0
337	20240719	153000	1625614780	15660	15660	15660	15660	2890
338	20240719	152900	1580357380	15700	15700	15700	15700	0
339	20240719	152800	1580357380	15700	15700	15700	15700	0
340	20240719	152700	1580357380	15700	15700	15700	15700	0
341	20240719	152600	1580357380	15700	15700	15700	15700	0
342	20240719	152500	1580357380	15700	15700	15700	15700	0
343	20240719	152400	1580357380	15700	15700	15700	15700	0
344	20240719	152300	1580357380	15700	15700	15700	15700	0
345	20240719	152200	1580357380	15700	15700	15700	15700	0
346	20240719	152100	1580357380	15700	15700	15700	15700	0
347	20240719	152000	1580357380	15700	15700	15700	15700	0
348	20240719	151900	1580357380	15700	15750	15750	15700	1086
349	20240719	151800	1563275220	15750	15760	15760	15740	664
350	20240719	151700	1552815970	15760	15760	15760	15760	64
351	20240719	151600	1551807330	15760	15760	15760	15760	260
352	20240719	151500	1547709730	15760	15760	15760	15760	158
353	20240719	151400	1545219650	15760	15760	15760	15760	50
354	20240719	151300	1544431650	15760	15760	15770	15750	287
355	20240719	151200	1539908350	15760	15760	15760	15760	18
356	20240719	151100	1539624670	15780	15780	15780	15780	70
357	20240719	151000	1538520070	15780	15800	15800	15780	159
358	20240719	150900	1536011030	15800	15800	15810	15780	281
359	20240719	150800	1531571930	15800	15810	15810	15800	48
360	20240719	150700	1530813060	15810	15810	15810	15810	5
361	20240719	150600	1530734010	15810	15810	15810	15790	26
362	20240719	150500	1530322970	15820	15800	15820	15800	76
363	20240719	150400	1529122030	15790	15790	15800	15790	191
364	20240719	150300	1526106120	15800	15820	15820	15800	663
365	20240719	150200	1515627270	15850	15840	15860	15840	728
366	20240719	150100	1504089500	15840	15830	15840	15830	307
367	20240719	150000	1499229680	15830	15820	15840	15810	652
368	20240719	145900	1488911030	15810	15800	15810	15790	1016
369	20240719	145800	1472854610	15800	15800	15800	15800	53
370	20240719	145700	1472017210	15810	15800	15810	15800	218
371	20240719	145600	1468572780	15790	15780	15790	15780	11
372	20240719	145500	1468399110	15800	15800	15810	15800	26
373	20240719	145400	1467988280	15810	15800	15810	15740	1818
374	20240719	145300	1439318470	15810	15730	15810	15730	1912
375	20240719	145200	1409164180	15710	15710	15730	15710	1071
376	20240719	145100	1392326190	15700	15680	15700	15680	419
377	20240719	145000	1385748720	15680	15650	15720	15650	993
378	20240719	144900	1370164850	15640	15640	15640	15640	10
379	20240719	144800	1370008450	15630	15630	15630	15630	0
380	20240719	144700	1370008450	15630	15630	15630	15630	0
381	20240719	144600	1370008450	15630	15630	15630	15630	0
382	20240719	144500	1370008450	15630	15640	15640	15630	56
383	20240719	144400	1369132690	15640	15630	15640	15630	249
384	20240719	144300	1365238830	15630	15630	15630	15630	190
385	20240719	144200	1362269130	15630	15630	15630	15630	10
386	20240719	144100	1362112830	15640	15640	15640	15640	158
387	20240719	144000	1359641710	15640	15640	15640	15640	1
388	20240719	143900	1359626070	15640	15640	15640	15640	4
389	20240719	143800	1359563510	15640	15640	15640	15640	0
390	20240719	143700	1359563510	15640	15640	15640	15640	0
391	20240719	143600	1359563510	15640	15640	15640	15640	1
392	20240719	143500	1359547870	15640	15640	15640	15640	7
393	20240719	143400	1359438390	15640	15640	15640	15640	31
394	20240719	143300	1358953550	15640	15640	15640	15640	0
395	20240719	143200	1358953550	15640	15650	15650	15640	18
396	20240719	143100	1358672010	15650	15640	15650	15640	20
397	20240719	143000	1358359080	15640	15650	15650	15640	142
398	20240719	142900	1356137150	15640	15620	15640	15620	292
399	20240719	142800	1351571920	15600	15600	15600	15600	0
400	20240719	142700	1351571920	15600	15610	15610	15600	75
401	20240719	142600	1350401280	15610	15610	15610	15610	3
402	20240719	142500	1350354450	15610	15610	15610	15610	124
403	20240719	142400	1348418810	15610	15610	15610	15610	0
404	20240719	142300	1348418810	15610	15610	15610	15610	32
405	20240719	142200	1347919290	15610	15610	15610	15600	582
406	20240719	142100	1338836280	15600	15600	15600	15550	170
407	20240719	142000	1336187180	15600	15600	15600	15550	249
408	20240719	141900	1332309960	15550	15620	15620	15550	2364
409	20240719	141800	1295530410	15610	15600	15610	15600	856
410	20240719	141700	1282176250	15600	15600	15600	15550	529
411	20240719	141600	1273924410	15600	15600	15600	15600	8
412	20240719	141500	1273799610	15600	15590	15600	15590	136
413	20240719	141400	1271678050	15600	15580	15600	15560	714
414	20240719	141300	1260561280	15570	15570	15570	15570	0
415	20240719	141200	1260561280	15570	15570	15570	15570	61
416	20240719	141100	1259611510	15570	15580	15580	15570	182
417	20240719	141000	1256777370	15580	15580	15580	15580	30
418	20240719	140900	1256309970	15580	15580	15580	15580	39
419	20240719	140800	1255702350	15580	15580	15580	15580	0
420	20240719	140700	1255702350	15580	15610	15610	15580	551
421	20240719	140600	1247106230	15580	15600	15600	15580	1319
422	20240719	140500	1226550020	15600	15610	15610	15600	137
423	20240719	140400	1224411490	15610	15610	15610	15610	1
424	20240719	140300	1224395880	15610	15600	15610	15600	1416
425	20240719	140200	1202292130	15590	15590	15590	15590	0
426	20240719	140100	1202292130	15590	15590	15590	15590	7
427	20240719	140000	1202183000	15590	15570	15590	15570	644
428	20240719	135900	1192149970	15580	15580	15580	15580	3
429	20240719	135800	1192103230	15580	15570	15580	15570	194
430	20240719	135700	1189080740	15570	15570	15570	15570	10
431	20240719	135600	1188925040	15580	15580	15580	15580	140
432	20240719	135500	1186743840	15580	15580	15580	15580	72
433	20240719	135400	1185622080	15580	15580	15580	15580	4
434	20240719	135300	1185559760	15590	15580	15590	15580	71
435	20240719	135200	1184453570	15590	15590	15590	15590	0
436	20240719	135100	1184453570	15590	15590	15590	15590	0
437	20240719	135000	1184453570	15590	15590	15590	15590	24
438	20240719	134900	1184079410	15590	15590	15590	15590	189
439	20240719	134800	1181132900	15590	15550	15590	15550	387
440	20240719	134700	1175109330	15550	15590	15590	15550	900
441	20240719	134600	1161109840	15600	15600	15600	15600	21
442	20240719	134500	1160782240	15600	15600	15600	15600	0
443	20240719	134400	1160782240	15600	15600	15600	15600	0
444	20240719	134300	1160782240	15600	15610	15610	15600	135
445	20240719	134200	1158676230	15600	15600	15600	15600	0
446	20240719	134100	1158676230	15600	15590	15600	15590	355
447	20240719	134000	1153139650	15550	15550	15550	15550	0
448	20240719	133900	1153139650	15550	15550	15550	15550	0
449	20240719	133800	1153139650	15550	15590	15590	15550	565
450	20240719	133700	1144345910	15570	15580	15580	15570	595
451	20240719	133600	1135081740	15570	15570	15570	15570	1
452	20240719	133500	1135066170	15580	15580	15580	15570	185
453	20240719	133400	1132185350	15590	15590	15590	15590	0
454	20240719	133300	1132185350	15590	15590	15590	15590	154
455	20240719	133200	1129784490	15590	15600	15600	15590	27
456	20240719	133100	1129363500	15600	15600	15600	15600	49
457	20240719	133000	1128599100	15600	15600	15600	15600	296
458	20240719	132900	1123981500	15590	15600	15600	15590	42
459	20240719	132800	1123326690	15590	15590	15590	15590	0
460	20240719	132700	1123326690	15590	15570	15590	15570	207
461	20240719	132600	1120099720	15570	15570	15570	15570	9
462	20240719	132500	1119959590	15580	15580	15580	15580	30
463	20240719	132400	1119492190	15580	15580	15580	15580	46
464	20240719	132300	1118775510	15590	15590	15590	15590	50
465	20240719	132200	1117996010	15590	15590	15590	15590	54
466	20240719	132100	1117154150	15590	15590	15600	15590	303
467	20240719	132000	1112428920	15590	15590	15590	15590	24
468	20240719	131900	1112054760	15590	15580	15590	15570	313
469	20240719	131800	1107177400	15580	15580	15580	15580	0
470	20240719	131700	1107177400	15580	15580	15580	15580	1
471	20240719	131600	1107161820	15570	15580	15590	15570	50
472	20240719	131500	1106383250	15560	15560	15560	15560	95
473	20240719	131400	1104905050	15550	15570	15590	15550	40
474	20240719	131300	1104281820	15550	15550	15550	15550	0
475	20240719	131200	1104281820	15550	15570	15570	15550	154
476	20240719	131100	1101886120	15550	15560	15560	15550	3
477	20240719	131000	1101839450	15570	15570	15570	15570	76
478	20240719	130900	1100656130	15570	15590	15590	15570	220
479	20240719	130800	1097227270	15590	15590	15590	15590	320
480	20240719	130700	1092238470	15600	15590	15600	15590	295
481	20240719	130600	1087639410	15590	15560	15600	15540	683
482	20240719	130500	1077017420	15560	15560	15560	15560	1
483	20240719	130400	1077001860	15540	15560	15560	15540	2669
484	20240719	130300	1035499020	15560	15580	15580	15560	982
485	20240719	130200	1020209530	15580	15590	15590	15580	233
486	20240719	130100	1016578580	15580	15590	15590	15580	109
487	20240719	130000	1014880290	15580	15580	15580	15580	2
488	20240719	125900	1014849130	15560	15590	15600	15560	323
489	20240719	125800	1009815640	15590	15590	15590	15570	13
490	20240719	125700	1009613110	15560	15580	15580	15560	639
491	20240719	125600	999663550	15580	15580	15580	15580	0
492	20240719	125500	999663550	15580	15600	15600	15580	205
493	20240719	125400	996469420	15600	15600	15600	15600	2
494	20240719	125300	996438220	15590	15600	15600	15590	39
495	20240719	125200	995830150	15600	15620	15620	15600	39
496	20240719	125100	995221710	15620	15600	15620	15600	98
497	20240719	125000	993692890	15600	15580	15600	15580	110
498	20240719	124900	991977630	15580	15580	15580	15580	45
499	20240719	124800	991276530	15580	15630	15630	15550	4943
500	20240719	124700	914296740	15630	15630	15630	15630	1
501	20240719	124600	914281110	15630	15630	15630	15630	10
502	20240719	124500	914124810	15630	15630	15640	15630	51
503	20240719	124400	913327240	15610	15610	15610	15610	0
504	20240719	124300	913327240	15610	15610	15610	15610	0
505	20240719	124200	913327240	15610	15610	15610	15610	116
506	20240719	124100	911516480	15610	15650	15650	15610	89
507	20240719	124000	910126400	15650	15650	15650	15650	5
508	20240719	123900	910048150	15650	15650	15650	15640	9
509	20240719	123800	909907310	15650	15650	15650	15650	4
510	20240719	123700	909844710	15650	15650	15650	15650	5
511	20240719	123600	909766460	15650	15630	15650	15630	161
512	20240719	123500	907247010	15630	15630	15630	15630	150
513	20240719	123400	904902510	15600	15600	15600	15600	0
514	20240719	123300	904902510	15600	15600	15600	15600	16
515	20240719	123200	904652910	15610	15610	15610	15610	158
516	20240719	123100	902186530	15610	15650	15650	15600	648
517	20240719	123000	892055320	15650	15650	15650	15650	105
518	20240719	122900	890412070	15650	15650	15650	15650	7
519	20240719	122800	890302520	15650	15650	15650	15650	60
520	20240719	122700	889363520	15650	15680	15680	15650	1563
521	20240719	122600	864872790	15680	15680	15680	15680	4
522	20240719	122500	864810070	15680	15680	15680	15680	2
523	20240719	122400	864778710	15680	15670	15680	15670	3
524	20240719	122300	864731690	15670	15670	15670	15670	286
525	20240719	122200	860250070	15670	15670	15670	15670	10
526	20240719	122100	860093370	15670	15670	15670	15670	47
527	20240719	122000	859356880	15680	15680	15680	15680	127
528	20240719	121900	857365520	15670	15670	15670	15670	355
529	20240719	121800	851802670	15670	15670	15680	15670	265
530	20240719	121700	847650100	15680	15670	15680	15670	174
531	20240719	121600	844923220	15670	15680	15680	15670	102
532	20240719	121500	843324630	15680	15670	15680	15660	295
533	20240719	121400	838701420	15660	15660	15660	15660	287
534	20240719	121300	834207000	15660	15660	15660	15660	98
535	20240719	121200	832672320	15660	15660	15660	15660	442
536	20240719	121100	825750600	15650	15650	15650	15650	0
537	20240719	121000	825750600	15650	15670	15670	15650	363
538	20240719	120900	820069480	15670	15670	15670	15670	0
539	20240719	120800	820069480	15670	15680	15690	15670	111
540	20240719	120700	818328930	15680	15650	15690	15650	1343
541	20240719	120600	797273630	15650	15650	15650	15650	27
542	20240719	120500	796851080	15650	15650	15650	15650	31
543	20240719	120400	796365930	15640	15650	15650	15640	55
544	20240719	120300	795505190	15650	15650	15650	15650	18
545	20240719	120200	795223490	15650	15650	15650	15650	0
546	20240719	120100	795223490	15650	15650	15650	15650	8
547	20240719	120000	795098290	15640	15640	15640	15640	0
548	20240719	115900	795098290	15640	15640	15640	15640	401
549	20240719	115800	788826650	15640	15630	15640	15630	5
550	20240719	115700	788748490	15630	15630	15630	15630	30
551	20240719	115600	788279590	15620	15620	15620	15620	0
552	20240719	115500	788279590	15620	15620	15620	15620	1
553	20240719	115400	788263970	15620	15620	15620	15620	0
554	20240719	115300	788263970	15620	15620	15620	15620	22
555	20240719	115200	787920330	15620	15620	15620	15620	2
556	20240719	115100	787889090	15620	15620	15620	15620	10
557	20240719	115000	787732890	15630	15640	15640	15630	4
558	20240719	114900	787670360	15630	15630	15630	15630	3
559	20240719	114800	787623470	15640	15640	15640	15640	0
560	20240719	114700	787623470	15640	15640	15640	15640	2
561	20240719	114600	787592190	15610	15610	15610	15610	60
562	20240719	114500	786655590	15610	15630	15630	15610	471
563	20240719	114400	779300900	15630	15630	15630	15630	100
564	20240719	114300	777737900	15630	15630	15630	15630	33
565	20240719	114200	777222110	15620	15630	15630	15620	44
566	20240719	114100	776534490	15630	15630	15630	15630	158
567	20240719	114000	774064950	15620	15610	15620	15610	20
568	20240719	113900	773752580	15620	15610	15620	15610	61
569	20240719	113800	772800120	15620	15620	15620	15620	25
570	20240719	113700	772409620	15630	15610	15630	15610	18
571	20240719	113600	772128390	15630	15630	15630	15630	0
572	20240719	113500	772128390	15630	15610	15630	15610	300
573	20240719	113400	767443390	15630	15630	15630	15630	1
574	20240719	113300	767427760	15630	15610	15630	15610	126
575	20240719	113200	765460380	15610	15610	15610	15610	0
576	20240719	113100	765460380	15610	15610	15610	15610	60
577	20240719	113000	764523780	15610	15600	15610	15600	11
578	20240719	112900	764352160	15600	15600	15600	15600	20
579	20240719	112800	764040160	15630	15630	15630	15630	128
580	20240719	112700	762039520	15590	15590	15590	15590	0
581	20240719	112600	762039520	15590	15590	15590	15590	0
582	20240719	112500	762039520	15590	15600	15600	15590	374
583	20240719	112400	756205520	15600	15620	15620	15590	1284
584	20240719	112300	736173420	15630	15620	15630	15620	343
585	20240719	112200	730815740	15620	15600	15620	15600	115
586	20240719	112100	729021720	15620	15610	15620	15600	3162
587	20240719	112000	679692730	15610	15610	15610	15610	335
588	20240719	111900	674463380	15610	15620	15620	15610	33
589	20240719	111800	673948140	15620	15620	15620	15620	0
590	20240719	111700	673948140	15620	15640	15640	15620	49
591	20240719	111600	673182330	15650	15650	15650	15650	50
592	20240719	111500	672399830	15650	15650	15650	15650	3
593	20240719	111400	672352880	15650	15650	15650	15650	9
594	20240719	111300	672212030	15650	15650	15650	15650	20
595	20240719	111200	671899030	15650	15650	15650	15650	0
596	20240719	111100	671899030	15650	15650	15650	15650	3
597	20240719	111000	671852080	15660	15660	15660	15660	208
598	20240719	110900	668594800	15660	15670	15680	15660	80
599	20240719	110800	667341460	15680	15620	15680	15620	173
600	20240719	110700	664629350	15600	15600	15600	15600	0
601	20240719	110600	664629350	15600	15620	15620	15600	40
602	20240719	110500	664004930	15600	15600	15600	15600	10
603	20240719	110400	663848930	15620	15620	15620	15620	18
604	20240719	110300	663567770	15600	15600	15600	15600	0
605	20240719	110200	663567770	15600	15580	15600	15580	392
606	20240719	110100	657460230	15580	15580	15580	15580	0
607	20240719	110000	657460230	15580	15580	15580	15580	6
608	20240719	105900	657366750	15580	15580	15580	15580	0
609	20240719	105800	657366750	15580	15580	15580	15560	751
610	20240719	105700	645672910	15620	15620	15620	15620	10
611	20240719	105600	645516710	15560	15580	15580	15560	1845
612	20240719	105500	616785480	15570	15570	15570	15570	322
613	20240719	105400	611771940	15630	15630	15630	15630	209
614	20240719	105300	608505270	15570	15590	15610	15570	4320
615	20240719	105200	541116700	15570	15590	15590	15570	1237
616	20240719	105100	521846850	15590	15600	15600	15590	566
617	20240719	105000	513021320	15600	15600	15600	15600	26
618	20240719	104900	512615720	15600	15600	15600	15600	13
619	20240719	104800	512412920	15590	15590	15590	15590	44
620	20240719	104700	511726960	15590	15590	15590	15590	1
621	20240719	104600	511711370	15590	15590	15590	15580	424
622	20240719	104500	505104180	15580	15600	15600	15580	1063
623	20240719	104400	488531670	15600	15600	15600	15600	528
624	20240719	104300	480294870	15600	15620	15620	15600	2282
625	20240719	104200	444684870	15610	15620	15620	15610	215
626	20240719	104100	441327330	15620	15630	15630	15620	1592
627	20240719	104000	416454260	15640	15630	15640	15630	157
628	20240719	103900	414000330	15630	15680	15680	15630	2285
629	20240719	103800	378219030	15670	15670	15670	15670	4
630	20240719	103700	378156350	15670	15670	15670	15670	10
631	20240719	103600	377999650	15680	15680	15680	15680	0
632	20240719	103500	377999650	15680	15680	15680	15680	75
633	20240719	103400	376823650	15700	15720	15720	15700	23
634	20240719	103300	376462530	15730	15730	15730	15730	10
635	20240719	103200	376305230	15730	15730	15730	15730	1
636	20240719	103100	376289500	15670	15710	15720	15670	623
637	20240719	103000	366501960	15680	15680	15690	15680	3
638	20240719	102900	366454910	15660	15660	15660	15660	0
639	20240719	102800	366454910	15660	15660	15660	15660	0
640	20240719	102700	366454910	15660	15660	15660	15660	1019
641	20240719	102600	350497370	15660	15700	15700	15660	1487
642	20240719	102500	327189740	15700	15700	15700	15700	14
643	20240719	102400	326969940	15690	15690	15690	15690	1
644	20240719	102300	326954250	15690	15690	15690	15690	6
645	20240719	102200	326860110	15700	15690	15700	15680	412
646	20240719	102100	320398550	15700	15700	15700	15700	33
647	20240719	102000	319880450	15700	15700	15700	15700	3
648	20240719	101900	319833350	15680	15700	15700	15680	12
649	20240719	101800	319645070	15700	15700	15730	15680	348
650	20240719	101700	314175770	15680	15680	15680	15680	100
651	20240719	101600	312607770	15680	15680	15680	15680	10
652	20240719	101500	312450970	15680	15680	15680	15680	152
653	20240719	101400	310067610	15680	15700	15700	15680	105
654	20240719	101300	308419190	15700	15700	15700	15700	0
655	20240719	101200	308419190	15700	15680	15700	15680	2
656	20240719	101100	308387810	15690	15690	15690	15690	1
657	20240719	101000	308372120	15690	15690	15690	15690	0
658	20240719	100900	308372120	15690	15690	15690	15690	0
659	20240719	100800	308372120	15690	15680	15690	15680	48
660	20240719	100700	307619470	15680	15680	15680	15680	36
661	20240719	100600	307054990	15680	15690	15690	15670	802
662	20240719	100500	294482010	15670	15680	15680	15670	1007
663	20240719	100400	278697720	15690	15690	15690	15690	497
664	20240719	100300	270899790	15700	15700	15700	15690	74
665	20240719	100200	269738030	15700	15730	15730	15700	342
666	20240719	100100	264366160	15730	15730	15730	15730	2
667	20240719	100000	264334700	15730	15740	15740	15730	151
668	20240719	095900	261959000	15740	15730	15740	15730	53
669	20240719	095800	261125230	15740	15740	15740	15740	2
670	20240719	095700	261093750	15730	15700	15730	15700	242
671	20240719	095600	257293150	15730	15730	15730	15730	0
672	20240719	095500	257293150	15730	15730	15730	15730	10
673	20240719	095400	257135850	15730	15730	15730	15730	135
674	20240719	095300	255012300	15730	15730	15730	15680	260
675	20240719	095200	250922550	15730	15730	15730	15730	30
676	20240719	095100	250450650	15730	15730	15730	15680	109
677	20240719	095000	248740310	15680	15700	15720	15680	378
678	20240719	094900	242805530	15700	15680	15700	15680	113
679	20240719	094800	241033570	15670	15700	15700	15670	31
680	20240719	094700	240547380	15730	15730	15750	15670	1012
681	20240719	094600	224674530	15730	15730	15740	15700	522
682	20240719	094500	216478290	15710	15710	15710	15710	30
683	20240719	094400	216006990	15710	15700	15710	15700	77
684	20240719	094300	214797720	15700	15710	15710	15700	51
685	20240719	094200	213997010	15710	15730	15730	15710	613
686	20240719	094100	204356030	15740	15740	15740	15740	13
687	20240719	094000	204151410	15740	15740	15740	15740	100
688	20240719	093900	202577410	15730	15730	15750	15730	106
689	20240719	093800	200908030	15730	15700	15750	15690	95
690	20240719	093700	199416000	15700	15700	15700	15700	0
691	20240719	093600	199416000	15700	15710	15710	15700	200
692	20240719	093500	196275970	15710	15710	15710	15710	150
693	20240719	093400	193919470	15700	15730	15750	15700	299
694	20240719	093300	189216940	15730	15720	15730	15720	177
695	20240719	093200	186434490	15720	15700	15720	15700	218
696	20240719	093100	183010710	15700	15690	15700	15690	14
697	20240719	093000	182790950	15690	15690	15690	15690	0
698	20240719	092900	182790950	15690	15690	15690	15690	10
699	20240719	092800	182634050	15680	15680	15680	15680	13
700	20240719	092700	182430210	15680	15720	15720	15680	22
701	20240719	092600	182084710	15720	15670	15720	15670	82
702	20240719	092500	180798800	15680	15680	15680	15680	150
703	20240719	092400	178446800	15680	15680	15700	15680	223
704	20240719	092300	174949060	15670	15680	15680	15670	160
705	20240719	092200	172441850	15700	15680	15700	15680	34
706	20240719	092100	171908670	15680	15700	15700	15670	582
707	20240719	092000	162779220	15700	15710	15710	15700	107
708	20240719	091900	161099290	15700	15690	15700	15690	155
709	20240719	091800	158666770	15690	15690	15690	15680	5
710	20240719	091700	158588350	15700	15720	15730	15700	141
711	20240719	091600	156372730	15730	15690	15730	15680	155
712	20240719	091500	153940950	15700	15700	15700	15700	161
713	20240719	091400	151413250	15700	15680	15700	15680	116
714	20240719	091300	149593260	15680	15680	15680	15680	36
715	20240719	091200	149028780	15650	15660	15680	15650	755
716	20240719	091100	137211990	15660	15680	15690	15660	865
717	20240719	091000	123656950	15680	15670	15680	15670	231
718	20240719	090900	120037110	15670	15680	15680	15670	194
719	20240719	090800	116995930	15680	15730	15730	15680	748
720	20240719	090700	105257780	15750	15740	15750	15740	911
721	20240719	090600	90917640	15740	15670	15780	15670	61
722	20240719	090500	89959450	15690	15690	15690	15670	171
723	20240719	090400	87277260	15650	15650	15650	15650	0
724	20240719	090300	87277260	15650	15730	15800	15630	785
725	20240719	090200	74960730	15740	15700	15790	15700	1722
726	20240719	090100	47865850	15700	15700	15710	15690	989
727	20240719	090000	32337660	15700	15580	15700	15580	1966