KissMeData/096240/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	200100	512699470	16780	16780	16780	16780	50
3	20240719	200000	512699470	16780	16780	16780	16780	0
4	20240719	195900	512699470	16780	16780	16780	16780	0
5	20240719	195800	512699470	16780	16780	16780	16780	0
6	20240719	195700	512699470	16780	16780	16780	16780	0
7	20240719	195600	512699470	16780	16780	16780	16780	0
8	20240719	195500	512699470	16780	16780	16780	16780	0
9	20240719	195400	512699470	16780	16780	16780	16780	0
10	20240719	195300	512699470	16780	16780	16780	16780	0
11	20240719	195200	512699470	16780	16780	16780	16780	0
12	20240719	195100	512699470	16780	16780	16780	16780	0
13	20240719	195000	512699470	16780	16780	16780	16780	0
14	20240719	194900	512699470	16780	16780	16780	16780	0
15	20240719	194800	512699470	16780	16780	16780	16780	0
16	20240719	194700	512699470	16780	16780	16780	16780	0
17	20240719	194600	512699470	16780	16780	16780	16780	0
18	20240719	194500	512699470	16780	16780	16780	16780	0
19	20240719	194400	512699470	16780	16780	16780	16780	0
20	20240719	194300	512699470	16780	16780	16780	16780	0
21	20240719	194200	512699470	16780	16780	16780	16780	0
22	20240719	194100	512699470	16780	16780	16780	16780	0
23	20240719	194000	512699470	16780	16780	16780	16780	0
24	20240719	193900	512699470	16780	16780	16780	16780	0
25	20240719	193800	512699470	16780	16780	16780	16780	0
26	20240719	193700	512699470	16780	16780	16780	16780	0
27	20240719	193600	512699470	16780	16780	16780	16780	0
28	20240719	193500	512699470	16780	16780	16780	16780	0
29	20240719	193400	512699470	16780	16780	16780	16780	0
30	20240719	193300	512699470	16780	16780	16780	16780	0
31	20240719	193200	512699470	16780	16780	16780	16780	0
32	20240719	193100	512699470	16780	16780	16780	16780	50
33	20240719	193000	512699470	16780	16780	16780	16780	0
34	20240719	192900	512699470	16780	16780	16780	16780	0
35	20240719	192800	512699470	16780	16780	16780	16780	0
36	20240719	192700	512699470	16780	16780	16780	16780	0
37	20240719	192600	512699470	16780	16780	16780	16780	0
38	20240719	192500	512699470	16780	16780	16780	16780	0
39	20240719	192400	512699470	16780	16780	16780	16780	0
40	20240719	192300	512699470	16780	16780	16780	16780	0
41	20240719	192200	512699470	16780	16780	16780	16780	0
42	20240719	192100	512699470	16780	16780	16780	16780	0
43	20240719	192000	512699470	16780	16780	16780	16780	0
44	20240719	191900	512699470	16780	16780	16780	16780	0
45	20240719	191800	512699470	16780	16780	16780	16780	0
46	20240719	191700	512699470	16780	16780	16780	16780	0
47	20240719	191600	512699470	16780	16780	16780	16780	0
48	20240719	191500	512699470	16780	16780	16780	16780	0
49	20240719	191400	512699470	16780	16780	16780	16780	0
50	20240719	191300	512699470	16780	16780	16780	16780	0
51	20240719	191200	512699470	16780	16780	16780	16780	0
52	20240719	191100	512699470	16780	16780	16780	16780	0
53	20240719	191000	512699470	16780	16780	16780	16780	0
54	20240719	190900	512699470	16780	16780	16780	16780	0
55	20240719	190800	512699470	16780	16780	16780	16780	0
56	20240719	190700	512699470	16780	16780	16780	16780	0
57	20240719	190600	512699470	16780	16780	16780	16780	0
58	20240719	190500	512699470	16780	16780	16780	16780	0
59	20240719	190400	512699470	16780	16780	16780	16780	0
60	20240719	190300	512699470	16780	16780	16780	16780	0
61	20240719	190200	512699470	16780	16780	16780	16780	0
62	20240719	190100	512699470	16780	16780	16780	16780	50
63	20240719	190000	512699470	16780	16780	16780	16780	0
64	20240719	185900	512699470	16780	16780	16780	16780	0
65	20240719	185800	512699470	16780	16780	16780	16780	0
66	20240719	185700	512699470	16780	16780	16780	16780	0
67	20240719	185600	512699470	16780	16780	16780	16780	0
68	20240719	185500	512699470	16780	16780	16780	16780	0
69	20240719	185400	512699470	16780	16780	16780	16780	0
70	20240719	185300	512699470	16780	16780	16780	16780	0
71	20240719	185200	512699470	16780	16780	16780	16780	0
72	20240719	185100	512699470	16780	16780	16780	16780	0
73	20240719	185000	512699470	16780	16780	16780	16780	0
74	20240719	184900	512699470	16780	16780	16780	16780	0
75	20240719	184800	512699470	16780	16780	16780	16780	0
76	20240719	184700	512699470	16780	16780	16780	16780	0
77	20240719	184600	512699470	16780	16780	16780	16780	0
78	20240719	184500	512699470	16780	16780	16780	16780	0
79	20240719	184400	512699470	16780	16780	16780	16780	0
80	20240719	184300	512699470	16780	16780	16780	16780	0
81	20240719	184200	512699470	16780	16780	16780	16780	0
82	20240719	184100	512699470	16780	16780	16780	16780	0
83	20240719	184000	512699470	16780	16780	16780	16780	0
84	20240719	183900	512699470	16780	16780	16780	16780	0
85	20240719	183800	512699470	16780	16780	16780	16780	0
86	20240719	183700	512699470	16780	16780	16780	16780	0
87	20240719	183600	512699470	16780	16780	16780	16780	0
88	20240719	183500	512699470	16780	16780	16780	16780	0
89	20240719	183400	512699470	16780	16780	16780	16780	0
90	20240719	183300	512699470	16780	16780	16780	16780	0
91	20240719	183200	512699470	16780	16780	16780	16780	0
92	20240719	183100	512699470	16780	16780	16780	16780	50
93	20240719	183000	512699470	16780	16780	16780	16780	0
94	20240719	182900	512699470	16780	16780	16780	16780	0
95	20240719	182800	512699470	16780	16780	16780	16780	0
96	20240719	182700	512699470	16780	16780	16780	16780	0
97	20240719	182600	512699470	16780	16780	16780	16780	0
98	20240719	182500	512699470	16780	16780	16780	16780	0
99	20240719	182400	512699470	16780	16780	16780	16780	0
100	20240719	182300	512699470	16780	16780	16780	16780	0
101	20240719	182200	512699470	16780	16780	16780	16780	0
102	20240719	182100	512699470	16780	16780	16780	16780	0
103	20240719	182000	512699470	16780	16780	16780	16780	0
104	20240719	181900	512699470	16780	16780	16780	16780	0
105	20240719	181800	512699470	16780	16780	16780	16780	0
106	20240719	181700	512699470	16780	16780	16780	16780	0
107	20240719	181600	512699470	16780	16780	16780	16780	0
108	20240719	181500	512699470	16780	16780	16780	16780	0
109	20240719	181400	512699470	16780	16780	16780	16780	0
110	20240719	181300	512699470	16780	16780	16780	16780	0
111	20240719	181200	512699470	16780	16780	16780	16780	0
112	20240719	181100	512699470	16780	16780	16780	16780	0
113	20240719	181000	512699470	16780	16780	16780	16780	0
114	20240719	180900	512699470	16780	16780	16780	16780	0
115	20240719	180800	512699470	16780	16780	16780	16780	0
116	20240719	180700	512699470	16780	16780	16780	16780	0
117	20240719	180600	512699470	16780	16780	16780	16780	0
118	20240719	180500	512699470	16780	16780	16780	16780	0
119	20240719	180400	512699470	16780	16780	16780	16780	0
120	20240719	180300	512699470	16780	16780	16780	16780	0
121	20240719	180200	512699470	16780	16780	16780	16780	0
122	20240719	180100	512699470	16780	16780	16780	16780	50
123	20240719	180000	512699470	16780	16780	16780	16780	0
124	20240719	175900	512699470	16780	16780	16780	16780	0
125	20240719	175800	512699470	16780	16780	16780	16780	0
126	20240719	175700	512699470	16780	16780	16780	16780	0
127	20240719	175600	512699470	16780	16780	16780	16780	0
128	20240719	175500	512699470	16780	16780	16780	16780	0
129	20240719	175400	512699470	16780	16780	16780	16780	0
130	20240719	175300	512699470	16780	16780	16780	16780	0
131	20240719	175200	512699470	16780	16780	16780	16780	0
132	20240719	175100	512699470	16780	16780	16780	16780	0
133	20240719	175000	512699470	16780	16780	16780	16780	0
134	20240719	174900	512699470	16780	16780	16780	16780	0
135	20240719	174800	512699470	16780	16780	16780	16780	0
136	20240719	174700	512699470	16780	16780	16780	16780	0
137	20240719	174600	512699470	16780	16780	16780	16780	0
138	20240719	174500	512699470	16780	16780	16780	16780	0
139	20240719	174400	512699470	16780	16780	16780	16780	0
140	20240719	174300	512699470	16780	16780	16780	16780	0
141	20240719	174200	512699470	16780	16780	16780	16780	0
142	20240719	174100	512699470	16780	16780	16780	16780	0
143	20240719	174000	512699470	16780	16780	16780	16780	0
144	20240719	173900	512699470	16780	16780	16780	16780	0
145	20240719	173800	512699470	16780	16780	16780	16780	0
146	20240719	173700	512699470	16780	16780	16780	16780	0
147	20240719	173600	512699470	16780	16780	16780	16780	0
148	20240719	173500	512699470	16780	16780	16780	16780	0
149	20240719	173400	512699470	16780	16780	16780	16780	0
150	20240719	173300	512699470	16780	16780	16780	16780	0
151	20240719	173200	512699470	16780	16780	16780	16780	0
152	20240719	173100	512699470	16780	16780	16780	16780	50
153	20240719	173000	512699470	16780	16780	16780	16780	0
154	20240719	172900	512699470	16780	16780	16780	16780	0
155	20240719	172800	512699470	16780	16780	16780	16780	0
156	20240719	172700	512699470	16780	16780	16780	16780	0
157	20240719	172600	512699470	16780	16780	16780	16780	0
158	20240719	172500	512699470	16780	16780	16780	16780	0
159	20240719	172400	512699470	16780	16780	16780	16780	0
160	20240719	172300	512699470	16780	16780	16780	16780	0
161	20240719	172200	512699470	16780	16780	16780	16780	0
162	20240719	172100	512699470	16780	16780	16780	16780	0
163	20240719	172000	512699470	16780	16780	16780	16780	0
164	20240719	171900	512699470	16780	16780	16780	16780	0
165	20240719	171800	512699470	16780	16780	16780	16780	0
166	20240719	171700	512699470	16780	16780	16780	16780	0
167	20240719	171600	512699470	16780	16780	16780	16780	0
168	20240719	171500	512699470	16780	16780	16780	16780	0
169	20240719	171400	512699470	16780	16780	16780	16780	0
170	20240719	171300	512699470	16780	16780	16780	16780	0
171	20240719	171200	512699470	16780	16780	16780	16780	0
172	20240719	171100	512699470	16780	16780	16780	16780	0
173	20240719	171000	512699470	16780	16780	16780	16780	0
174	20240719	170900	512699470	16780	16780	16780	16780	0
175	20240719	170800	512699470	16780	16780	16780	16780	0
176	20240719	170700	512699470	16780	16780	16780	16780	0
177	20240719	170600	512699470	16780	16780	16780	16780	0
178	20240719	170500	512699470	16780	16780	16780	16780	0
179	20240719	170400	512699470	16780	16780	16780	16780	0
180	20240719	170300	512699470	16780	16780	16780	16780	0
181	20240719	170200	512699470	16780	16780	16780	16780	0
182	20240719	170100	512699470	16780	16780	16780	16780	50
183	20240719	170000	512699470	16780	16780	16780	16780	0
184	20240719	165900	512699470	16780	16780	16780	16780	0
185	20240719	165800	512699470	16780	16780	16780	16780	0
186	20240719	165700	512699470	16780	16780	16780	16780	0
187	20240719	165600	512699470	16780	16780	16780	16780	0
188	20240719	165500	512699470	16780	16780	16780	16780	0
189	20240719	165400	512699470	16780	16780	16780	16780	0
190	20240719	165300	512699470	16780	16780	16780	16780	0
191	20240719	165200	512699470	16780	16780	16780	16780	0
192	20240719	165100	512699470	16780	16780	16780	16780	0
193	20240719	165000	512699470	16780	16780	16780	16780	0
194	20240719	164900	512699470	16780	16780	16780	16780	0
195	20240719	164800	512699470	16780	16780	16780	16780	0
196	20240719	164700	512699470	16780	16780	16780	16780	0
197	20240719	164600	512699470	16780	16780	16780	16780	0
198	20240719	164500	512699470	16780	16780	16780	16780	0
199	20240719	164400	512699470	16780	16780	16780	16780	0
200	20240719	164300	512699470	16780	16780	16780	16780	0
201	20240719	164200	512699470	16780	16780	16780	16780	0
202	20240719	164100	512699470	16780	16780	16780	16780	0
203	20240719	164000	512699470	16780	16780	16780	16780	0
204	20240719	163900	512699470	16780	16780	16780	16780	0
205	20240719	163800	512699470	16780	16780	16780	16780	0
206	20240719	163700	512699470	16780	16780	16780	16780	0
207	20240719	163600	512699470	16780	16780	16780	16780	0
208	20240719	163500	512699470	16780	16780	16780	16780	0
209	20240719	163400	512699470	16780	16780	16780	16780	0
210	20240719	163300	512699470	16780	16780	16780	16780	0
211	20240719	163200	512699470	16780	16780	16780	16780	0
212	20240719	163100	512699470	16780	16780	16780	16780	50
213	20240719	163000	512699470	16780	16780	16780	16780	0
214	20240719	162900	512699470	16780	16780	16780	16780	0
215	20240719	162800	512699470	16780	16780	16780	16780	0
216	20240719	162700	512699470	16780	16780	16780	16780	0
217	20240719	162600	512699470	16780	16780	16780	16780	0
218	20240719	162500	512699470	16780	16780	16780	16780	0
219	20240719	162400	512699470	16780	16780	16780	16780	0
220	20240719	162300	512699470	16780	16780	16780	16780	0
221	20240719	162200	512699470	16780	16780	16780	16780	0
222	20240719	162100	512699470	16780	16780	16780	16780	0
223	20240719	162000	512699470	16780	16780	16780	16780	0
224	20240719	161900	512699470	16780	16780	16780	16780	0
225	20240719	161800	512699470	16780	16780	16780	16780	0
226	20240719	161700	512699470	16780	16780	16780	16780	0
227	20240719	161600	512699470	16780	16780	16780	16780	0
228	20240719	161500	512699470	16780	16780	16780	16780	0
229	20240719	161400	512699470	16780	16780	16780	16780	0
230	20240719	161300	512699470	16780	16780	16780	16780	0
231	20240719	161200	512699470	16780	16780	16780	16780	0
232	20240719	161100	512699470	16780	16780	16780	16780	0
233	20240719	161000	512699470	16780	16780	16780	16780	0
234	20240719	160900	512699470	16780	16780	16780	16780	0
235	20240719	160800	512699470	16780	16780	16780	16780	0
236	20240719	160700	512699470	16780	16780	16780	16780	0
237	20240719	160600	512699470	16780	16780	16780	16780	0
238	20240719	160500	512699470	16780	16780	16780	16780	0
239	20240719	160400	512699470	16780	16780	16780	16780	0
240	20240719	160300	512699470	16780	16780	16780	16780	0
241	20240719	160200	512699470	16780	16780	16780	16780	0
242	20240719	160100	512699470	16780	16780	16780	16780	50
243	20240719	160000	512699470	16780	16780	16780	16780	0
244	20240719	155900	512699470	16780	16780	16780	16780	0
245	20240719	155800	512699470	16780	16780	16780	16780	0
246	20240719	155700	512699470	16780	16780	16780	16780	0
247	20240719	155600	512699470	16780	16780	16780	16780	0
248	20240719	155500	512699470	16780	16780	16780	16780	0
249	20240719	155400	512699470	16780	16780	16780	16780	0
250	20240719	155300	512699470	16780	16780	16780	16780	0
251	20240719	155200	512699470	16780	16780	16780	16780	0
252	20240719	155100	512699470	16780	16780	16780	16780	0
253	20240719	155000	512699470	16780	16780	16780	16780	0
254	20240719	154900	512699470	16780	16780	16780	16780	0
255	20240719	154800	512699470	16780	16780	16780	16780	0
256	20240719	154700	512699470	16780	16780	16780	16780	0
257	20240719	154600	512699470	16780	16780	16780	16780	0
258	20240719	154500	512699470	16780	16780	16780	16780	0
259	20240719	154400	512699470	16780	16780	16780	16780	0
260	20240719	154300	512699470	16780	16780	16780	16780	0
261	20240719	154200	512699470	16780	16780	16780	16780	0
262	20240719	154100	512699470	16780	16780	16780	16780	0
263	20240719	154000	512699470	16780	16780	16780	16780	0
264	20240719	153900	512699470	16780	16780	16780	16780	0
265	20240719	153800	512699470	16780	16780	16780	16780	0
266	20240719	153700	512699470	16780	16780	16780	16780	0
267	20240719	153600	512699470	16780	16780	16780	16780	0
268	20240719	153500	512699470	16780	16780	16780	16780	0
269	20240719	153400	512699470	16780	16780	16780	16780	0
270	20240719	153300	512699470	16780	16780	16780	16780	0
271	20240719	153200	512699470	16780	16780	16780	16780	0
272	20240719	153100	512699470	16780	16780	16780	16780	50
273	20240719	153000	512699470	16780	16780	16780	16780	50
274	20240719	152900	511860470	16790	16790	16790	16790	0
275	20240719	152800	511860470	16790	16790	16790	16790	0
276	20240719	152700	511860470	16790	16790	16790	16790	0
277	20240719	152600	511860470	16790	16790	16790	16790	0
278	20240719	152500	511860470	16790	16790	16790	16790	0
279	20240719	152400	511860470	16790	16790	16790	16790	0
280	20240719	152300	511860470	16790	16790	16790	16790	0
281	20240719	152200	511860470	16790	16790	16790	16790	0
282	20240719	152100	511860470	16790	16790	16790	16790	0
283	20240719	152000	511860470	16790	16790	16790	16790	0
284	20240719	151900	511860470	16790	16750	16790	16750	130
285	20240719	151800	509678790	16740	16740	16740	16740	0
286	20240719	151700	509678790	16740	16730	16740	16730	27
287	20240719	151600	509227070	16730	16730	16730	16730	2
288	20240719	151500	509193610	16720	16720	16720	16720	8
289	20240719	151400	509059850	16730	16730	16730	16730	2
290	20240719	151300	509026390	16730	16720	16730	16720	8
291	20240719	151200	508892620	16730	16730	16730	16730	0
292	20240719	151100	508892620	16730	16720	16730	16720	10
293	20240719	151000	508725400	16720	16720	16720	16720	0
294	20240719	150900	508725400	16720	16720	16720	16720	10
295	20240719	150800	508558200	16720	16720	16720	16720	5
296	20240719	150700	508474600	16750	16750	16750	16750	0
297	20240719	150600	508474600	16750	16750	16750	16750	0
298	20240719	150500	508474600	16750	16750	16750	16750	0
299	20240719	150400	508474600	16750	16750	16750	16750	0
300	20240719	150300	508474600	16750	16750	16750	16750	0
301	20240719	150200	508474600	16750	16740	16750	16740	6
302	20240719	150100	508374110	16740	16720	16740	16720	21
303	20240719	150000	508022740	16730	16730	16730	16730	0
304	20240719	145900	508022740	16730	16720	16730	16720	11
305	20240719	145800	507838760	16710	16710	16710	16710	7
306	20240719	145700	507721790	16710	16710	16710	16710	0
307	20240719	145600	507721790	16710	16710	16710	16710	8
308	20240719	145500	507588110	16720	16720	16720	16720	0
309	20240719	145400	507588110	16720	16720	16720	16720	2
310	20240719	145300	507554670	16720	16720	16720	16720	6
311	20240719	145200	507454350	16710	16710	16710	16710	8
312	20240719	145100	507320670	16720	16720	16720	16720	2
313	20240719	145000	507287230	16720	16720	16720	16720	0
314	20240719	144900	507287230	16720	16710	16720	16710	9
315	20240719	144800	507136830	16710	16710	16710	16710	0
316	20240719	144700	507136830	16710	16710	16710	16710	95
317	20240719	144600	505549380	16700	16700	16700	16700	7
318	20240719	144500	505432480	16700	16700	16700	16700	0
319	20240719	144400	505432480	16700	16700	16700	16700	8
320	20240719	144300	505298880	16700	16700	16700	16700	7
321	20240719	144200	505181980	16700	16700	16700	16700	0
322	20240719	144100	505181980	16700	16700	16700	16700	8
323	20240719	144000	505048380	16690	16690	16690	16690	0
324	20240719	143900	505048380	16690	16700	16700	16690	19
325	20240719	143800	504731200	16680	16680	16680	16680	0
326	20240719	143700	504731200	16680	16680	16680	16680	0
327	20240719	143600	504731200	16680	16710	16710	16680	300
328	20240719	143500	499726470	16710	16710	16710	16710	7
329	20240719	143400	499609500	16710	16710	16710	16710	0
330	20240719	143300	499609500	16710	16710	16710	16710	8
331	20240719	143200	499475820	16720	16720	16720	16720	4
332	20240719	143100	499408940	16710	16720	16720	16710	8
333	20240719	143000	499275250	16720	16720	16720	16720	1
334	20240719	142900	499258530	16710	16710	16710	16710	8
335	20240719	142800	499124850	16720	16720	16720	16720	0
336	20240719	142700	499124850	16720	16720	16720	16720	0
337	20240719	142600	499124850	16720	16720	16720	16720	6
338	20240719	142500	499024530	16720	16690	16720	16690	32
339	20240719	142400	498489940	16680	16680	16680	16680	6
340	20240719	142300	498389860	16670	16680	16680	16670	8
341	20240719	142200	498256490	16670	16670	16680	16670	224
342	20240719	142100	494522400	16670	16670	16680	16670	155
343	20240719	142000	491937850	16670	16670	16670	16670	226
344	20240719	141900	488170430	16670	16670	16670	16670	219
345	20240719	141800	484519700	16670	16680	16680	16670	148
346	20240719	141700	482052160	16680	16680	16700	16680	229
347	20240719	141600	478232420	16680	16680	16690	16680	150
348	20240719	141500	475730350	16680	16680	16680	16680	222
349	20240719	141400	472027390	16680	16690	16690	16680	163
350	20240719	141300	469308400	16670	16670	16670	16670	228
351	20240719	141200	465507640	16670	16670	16670	16670	143
352	20240719	141100	463123830	16670	16680	16680	16670	222
353	20240719	141000	459421430	16680	16680	16680	16680	148
354	20240719	140900	456952790	16680	16680	16680	16680	222
355	20240719	140800	453249830	16680	16680	16690	16680	153
356	20240719	140700	450697780	16680	16680	16700	16680	218
357	20240719	140600	447061340	16680	16690	16690	16680	148
358	20240719	140500	444591700	16680	16690	16690	16680	226
359	20240719	140400	440821380	16690	16700	16700	16690	150
360	20240719	140300	438317140	16700	16740	16740	16700	144
361	20240719	140200	435910640	16750	16750	16750	16750	5
362	20240719	140100	435826890	16750	16750	16750	16750	0
363	20240719	140000	435826890	16750	16750	16750	16750	1
364	20240719	135900	435810140	16750	16710	16750	16710	19
365	20240719	135800	435492150	16700	16700	16700	16700	0
366	20240719	135700	435492150	16700	16700	16700	16700	7
367	20240719	135600	435375250	16700	16700	16700	16700	0
368	20240719	135500	435375250	16700	16700	16700	16700	8
369	20240719	135400	435241650	16700	16700	16700	16700	0
370	20240719	135300	435241650	16700	16700	16700	16700	7
371	20240719	135200	435124750	16710	16710	16710	16710	0
372	20240719	135100	435124750	16710	16710	16710	16710	6
373	20240719	135000	435024490	16720	16700	16720	16700	151
374	20240719	134900	432501340	16700	16700	16700	16700	0
375	20240719	134800	432501340	16700	16700	16700	16700	2
376	20240719	134700	432467940	16700	16700	16700	16700	6
377	20240719	134600	432367740	16710	16700	16710	16700	8
378	20240719	134500	432234130	16700	16700	16700	16700	0
379	20240719	134400	432234130	16700	16700	16700	16700	8
380	20240719	134300	432100530	16700	16700	16700	16690	10
381	20240719	134200	431933590	16700	16690	16700	16690	8
382	20240719	134100	431800060	16680	16680	16680	16680	23
383	20240719	134000	431416420	16680	16680	16680	16680	160
384	20240719	133900	428747620	16690	16680	16690	16680	155
385	20240719	133800	426161940	16680	16680	16680	16680	134
386	20240719	133700	423926820	16690	16680	16690	16680	151
387	20240719	133600	421407910	16680	16680	16680	16680	136
388	20240719	133500	419139430	16690	16680	16690	16680	65
389	20240719	133400	418055210	16680	16690	16690	16680	134
390	20240719	133300	415819460	16690	16690	16690	16690	128
391	20240719	133200	413683140	16690	16690	16690	16690	135
392	20240719	133100	411429990	16690	16700	16700	16690	117
393	20240719	133000	409476730	16700	16700	16700	16700	71
394	20240719	132900	408291030	16700	16700	16700	16700	0
395	20240719	132800	408291030	16700	16710	16710	16700	12
396	20240719	132700	408090590	16710	16710	16710	16710	0
397	20240719	132600	408090590	16710	16710	16710	16710	4
398	20240719	132500	408023750	16700	16700	16700	16700	8
399	20240719	132400	407890150	16700	16700	16700	16700	0
400	20240719	132300	407890150	16700	16700	16700	16700	7
401	20240719	132200	407773250	16710	16710	16710	16710	0
402	20240719	132100	407773250	16710	16710	16710	16710	10
403	20240719	132000	407606150	16710	16710	16710	16710	0
404	20240719	131900	407606150	16710	16700	16710	16700	9
405	20240719	131800	407455840	16700	16700	16700	16700	11
406	20240719	131700	407272140	16690	16700	16700	16690	16
407	20240719	131600	407005020	16700	16700	16700	16700	24
408	20240719	131500	406604220	16690	16690	16690	16690	7
409	20240719	131400	406487390	16690	16690	16690	16690	0
410	20240719	131300	406487390	16690	16690	16690	16690	8
411	20240719	131200	406353870	16690	16690	16690	16690	0
412	20240719	131100	406353870	16690	16690	16690	16690	7
413	20240719	131000	406237040	16690	16690	16690	16690	8
414	20240719	130900	406103520	16690	16690	16690	16690	0
415	20240719	130800	406103520	16690	16690	16690	16690	7
416	20240719	130700	405986690	16690	16690	16690	16690	0
417	20240719	130600	405986690	16690	16700	16700	16690	14
418	20240719	130500	405752970	16700	16700	16700	16700	0
419	20240719	130400	405752970	16700	16700	16700	16700	15
420	20240719	130300	405502470	16700	16690	16700	16680	2617
421	20240719	130200	361836740	16690	16690	16690	16690	8
422	20240719	130100	361703220	16690	16690	16690	16690	0
423	20240719	130000	361703220	16690	16690	16690	16690	47
424	20240719	125900	360918790	16690	16690	16690	16690	23
425	20240719	125800	360534920	16690	16690	16690	16690	272
426	20240719	125700	355995240	16690	16690	16690	16690	24
427	20240719	125600	355594680	16690	16690	16690	16690	365
428	20240719	125500	349502830	16690	16690	16690	16690	24
429	20240719	125400	349102270	16690	16690	16690	16690	31
430	20240719	125300	348584880	16700	16710	16710	16700	1225
431	20240719	125200	328125540	16710	16710	16720	16710	57
432	20240719	125100	327173050	16710	16710	16720	16710	191
433	20240719	125000	323979850	16720	16710	16720	16710	27
434	20240719	124900	323528650	16710	16710	16710	16710	31
435	20240719	124800	323010640	16710	16710	16710	16710	48
436	20240719	124700	322208560	16710	16710	16710	16710	32
437	20240719	124600	321673840	16710	16710	16710	16710	24
438	20240719	124500	321272800	16710	16710	16710	16710	31
439	20240719	124400	320754790	16710	16710	16710	16710	47
440	20240719	124300	319969420	16710	16720	16720	16710	37
441	20240719	124200	319351100	16710	16710	16710	16710	24
442	20240719	124100	318950060	16710	16710	16710	16710	31
443	20240719	124000	318432050	16710	16710	16710	16710	48
444	20240719	123900	317629970	16710	16710	16710	16710	32
445	20240719	123800	317095250	16710	16710	16710	16710	26
446	20240719	123700	316660790	16710	16710	16710	16710	33
447	20240719	123600	316109360	16710	16700	16720	16700	958
448	20240719	123500	300110400	16710	16710	16710	16710	24
449	20240719	123400	299709360	16710	16710	16710	16710	30
450	20240719	123300	299208060	16710	16740	16740	16710	926
451	20240719	123200	283729380	16730	16720	16730	16720	63
452	20240719	123100	282675950	16720	16720	16720	16720	24
453	20240719	123000	282274670	16720	16720	16720	16720	24
454	20240719	122900	281873390	16720	16730	16730	16720	32
455	20240719	122800	281338270	16720	16720	16720	16720	48
456	20240719	122700	280535710	16710	16710	16710	16710	24
457	20240719	122600	280134670	16730	16710	16730	16710	531
458	20240719	122500	271251800	16710	16700	16710	16700	32
459	20240719	122400	270717320	16700	16700	16700	16700	47
460	20240719	122300	269932420	16700	16710	16710	16700	320
461	20240719	122200	264588360	16710	16710	16710	16710	31
462	20240719	122100	264070350	16720	16720	16720	16720	10
463	20240719	122000	263903150	16700	16700	16730	16700	60
464	20240719	121900	262900790	16730	16700	16730	16700	25
465	20240719	121800	262483260	16740	16700	16740	16700	76
466	20240719	121700	261212250	16700	16700	16700	16700	24
467	20240719	121600	260811450	16700	16700	16730	16700	89
468	20240719	121500	259324070	16700	16700	16700	16700	23
469	20240719	121400	258939970	16720	16700	16720	16700	30
470	20240719	121300	258438850	16700	16710	16710	16700	192
471	20240719	121200	255231890	16710	16710	16710	16710	48
472	20240719	121100	254429810	16710	16710	16710	16710	24
473	20240719	121000	254028770	16720	16710	16720	16710	31
474	20240719	120900	253510690	16710	16710	16720	16710	33
475	20240719	120800	252959250	16710	16710	16710	16710	48
476	20240719	120700	252157170	16710	16710	16710	16710	31
477	20240719	120600	251639160	16710	16710	16710	16710	24
478	20240719	120500	251238120	16710	16710	16710	16710	23
479	20240719	120400	250853790	16710	16710	16720	16710	55
480	20240719	120300	249934670	16700	16720	16730	16700	124
481	20240719	120200	247861100	16710	16700	16710	16700	232
482	20240719	120100	243986620	16700	16700	16710	16700	37
483	20240719	120000	243368670	16710	16710	16710	16710	35
484	20240719	115900	242783820	16710	16710	16710	16710	33
485	20240719	115800	242232390	16710	16710	16710	16710	33
486	20240719	115700	241680960	16710	16710	16710	16710	24
487	20240719	115600	241279920	16710	16720	16720	16710	32
488	20240719	115500	240745190	16710	16710	16710	16710	23
489	20240719	115400	240360860	16710	16720	16720	16710	1532
490	20240719	115300	214753880	16730	16720	16730	16720	25
491	20240719	115200	214335870	16720	16720	16720	16720	55
492	20240719	115100	213416270	16720	16720	16720	16720	24
493	20240719	115000	213014990	16720	16720	16720	16720	37
494	20240719	114900	212396350	16730	16730	16730	16730	563
495	20240719	114800	202977360	16730	16750	16750	16730	1653
496	20240719	114700	175306300	16740	16750	16750	16740	25
497	20240719	114600	174887790	16740	16740	16740	16740	24
498	20240719	114500	174486030	16740	16750	16750	16740	28
499	20240719	114400	174017260	16740	16750	16750	16740	50
500	20240719	114300	173180070	16750	16750	16750	16750	24
501	20240719	114200	172778070	16750	16750	16760	16750	33
502	20240719	114100	172225310	16750	16750	16750	16750	24
503	20240719	114000	171823310	16760	16760	16760	16750	1067
504	20240719	113900	153940700	16760	16760	16760	16760	9
505	20240719	113800	153789860	16770	16770	16770	16770	2
506	20240719	113700	153756320	16760	16760	16760	16760	7
507	20240719	113600	153639000	16760	16760	16760	16760	0
508	20240719	113500	153639000	16760	16760	16760	16760	8
509	20240719	113400	153504920	16760	16760	16760	16760	0
510	20240719	113300	153504920	16760	16760	16760	16760	7
511	20240719	113200	153387600	16760	16760	16760	16760	0
512	20240719	113100	153387600	16760	16760	16760	16760	8
513	20240719	113000	153253520	16760	16760	16760	16760	0
514	20240719	112900	153253520	16760	16760	16760	16760	7
515	20240719	112800	153136200	16770	16770	16770	16770	3
516	20240719	112700	153085890	16790	16790	16790	16790	0
517	20240719	112600	153085890	16790	16790	16790	16790	0
518	20240719	112500	153085890	16790	16790	16790	16790	0
519	20240719	112400	153085890	16790	16770	16790	16770	519
520	20240719	112300	144372060	16760	16760	16760	16760	481
521	20240719	112200	136310500	16750	16750	16750	16750	0
522	20240719	112100	136310500	16750	16750	16750	16750	7
523	20240719	112000	136193250	16760	16760	16760	16760	37
524	20240719	111900	135573130	16760	16760	16760	16760	0
525	20240719	111800	135573130	16760	16760	16760	16760	7
526	20240719	111700	135455810	16760	16760	16760	16760	33
527	20240719	111600	134902730	16760	16760	16760	16760	8
528	20240719	111500	134768650	16760	16760	16760	16760	0
529	20240719	111400	134768650	16760	16770	16770	16760	9
530	20240719	111300	134617790	16760	16760	16760	16760	0
531	20240719	111200	134617790	16760	16760	16760	16760	8
532	20240719	111100	134483710	16760	16760	16760	16760	0
533	20240719	111000	134483710	16760	16760	16760	16760	7
534	20240719	110900	134366390	16760	16760	16760	16760	0
535	20240719	110800	134366390	16760	16760	16760	16760	8
536	20240719	110700	134232310	16760	16760	16760	16760	0
537	20240719	110600	134232310	16760	16760	16760	16760	7
538	20240719	110500	134114990	16760	16760	16760	16760	0
539	20240719	110400	134114990	16760	16760	16760	16760	8
540	20240719	110300	133980910	16760	16760	16760	16760	20
541	20240719	110200	133645710	16760	16760	16760	16760	0
542	20240719	110100	133645710	16760	16760	16760	16760	10
543	20240719	110000	133478110	16780	16780	16780	16780	57
544	20240719	105900	132521650	16800	16800	16800	16800	0
545	20240719	105800	132521650	16800	16800	16800	16800	0
546	20240719	105700	132521650	16800	16800	16800	16800	0
547	20240719	105600	132521650	16800	16780	16800	16780	37
548	20240719	105500	131900270	16800	16800	16800	16800	0
549	20240719	105400	131900270	16800	16800	16800	16800	0
550	20240719	105300	131900270	16800	16800	16800	16800	0
551	20240719	105200	131900270	16800	16770	16800	16770	100
552	20240719	105100	130220620	16760	16760	16760	16760	7
553	20240719	105000	130103300	16760	16760	16760	16760	0
554	20240719	104900	130103300	16760	16760	16760	16760	8
555	20240719	104800	129969220	16760	16760	16760	16760	8
556	20240719	104700	129835140	16750	16750	16750	16750	167
557	20240719	104600	127037890	16750	16750	16750	16750	0
558	20240719	104500	127037890	16750	16750	16750	16750	8
559	20240719	104400	126903890	16750	16750	16750	16750	7
560	20240719	104300	126786640	16750	16750	16750	16750	0
561	20240719	104200	126786640	16750	16750	16750	16750	0
562	20240719	104100	126786640	16750	16750	16750	16750	0
563	20240719	104000	126786640	16750	16750	16750	16750	0
564	20240719	103900	126786640	16750	16750	16750	16750	13
565	20240719	103800	126568890	16760	16750	16760	16750	10
566	20240719	103700	126401370	16760	16760	16760	16760	5
567	20240719	103600	126317570	16800	16800	16800	16800	1
568	20240719	103500	126300770	16760	16760	16760	16760	0
569	20240719	103400	126300770	16760	16760	16760	16750	62
570	20240719	103300	125261730	16760	16760	16760	16760	1
571	20240719	103200	125244970	16750	16750	16750	16750	7
572	20240719	103100	125127720	16760	16750	16760	16750	5
573	20240719	103000	125043950	16750	16750	16750	16750	970
574	20240719	102900	108796450	16760	16760	16760	16760	5
575	20240719	102800	108712650	16760	16750	16760	16750	32
576	20240719	102700	108176640	16760	16760	16760	16760	562
577	20240719	102600	98757520	16760	16760	16760	16760	130
578	20240719	102500	96578720	16760	16760	16760	16760	10
579	20240719	102400	96411120	16780	16780	16780	16780	0
580	20240719	102300	96411120	16780	16770	16780	16770	10
581	20240719	102200	96243390	16780	16780	16780	16780	0
582	20240719	102100	96243390	16780	16780	16780	16780	0
583	20240719	102000	96243390	16780	16780	16780	16780	0
584	20240719	101900	96243390	16780	16780	16780	16780	0
585	20240719	101800	96243390	16780	16780	16780	16780	53
586	20240719	101700	95354050	16790	16790	16790	16790	3
587	20240719	101600	95303680	16790	16790	16790	16790	8
588	20240719	101500	95169360	16790	16790	16790	16790	10
589	20240719	101400	95001460	16800	16800	16800	16800	5
590	20240719	101300	94917460	16810	16810	16810	16810	2
591	20240719	101200	94883840	16810	16810	16810	16810	11
592	20240719	101100	94698930	16820	16820	16820	16820	0
593	20240719	101000	94698930	16820	16820	16820	16820	0
594	20240719	100900	94698930	16820	16810	16820	16800	53
595	20240719	100800	93808330	16800	16800	16800	16800	5
596	20240719	100700	93724330	16850	16850	16850	16850	0
597	20240719	100600	93724330	16850	16850	16850	16850	0
598	20240719	100500	93724330	16850	16850	16850	16850	0
599	20240719	100400	93724330	16850	16850	16850	16850	0
600	20240719	100300	93724330	16850	16850	16850	16850	5
601	20240719	100200	93640080	16860	16870	16870	16860	28
602	20240719	100100	93167930	16760	16760	16760	16760	2
603	20240719	100000	93134410	16800	16770	16800	16760	79
604	20240719	095900	91808160	16770	16770	16770	16770	4
605	20240719	095800	91741080	16770	16770	16770	16770	0
606	20240719	095700	91741080	16770	16760	16770	16760	7
607	20240719	095600	91623740	16760	16750	16760	16750	10
608	20240719	095500	91456220	16770	16770	16770	16770	0
609	20240719	095400	91456220	16770	16760	16770	16760	5
610	20240719	095300	91372410	16750	16750	16750	16750	0
611	20240719	095200	91372410	16750	16750	16750	16750	28
612	20240719	095100	90903410	16750	16750	16750	16750	7
613	20240719	095000	90786160	16750	16750	16750	16750	0
614	20240719	094900	90786160	16750	16750	16750	16750	8
615	20240719	094800	90652160	16750	16750	16750	16750	0
616	20240719	094700	90652160	16750	16750	16750	16750	7
617	20240719	094600	90534910	16760	16760	16760	16760	5
618	20240719	094500	90451110	16760	16770	16770	16760	305
619	20240719	094400	85339260	16770	16770	16770	16770	0
620	20240719	094300	85339260	16770	16770	16770	16770	7
621	20240719	094200	85221870	16770	16770	16770	16770	10
622	20240719	094100	85054170	16770	16770	16770	16770	13
623	20240719	094000	84836160	16760	16760	16760	16760	5
624	20240719	093900	84752360	16750	16750	16750	16750	0
625	20240719	093800	84752360	16750	16750	16750	16750	11
626	20240719	093700	84568110	16740	16740	16740	16740	8
627	20240719	093600	84434190	16740	16740	16740	16740	7
628	20240719	093500	84317010	16750	16750	16750	16750	0
629	20240719	093400	84317010	16750	16740	16750	16740	10
630	20240719	093300	84149540	16740	16740	16740	16740	11
631	20240719	093200	83965400	16740	16740	16740	16740	1
632	20240719	093100	83948660	16730	16730	16730	16730	0
633	20240719	093000	83948660	16730	16730	16740	16730	28
634	20240719	092900	83480170	16730	16730	16730	16730	22
635	20240719	092800	83112110	16730	16730	16730	16730	7
636	20240719	092700	82995000	16730	16720	16730	16720	11
637	20240719	092600	82811050	16730	16730	16730	16730	0
638	20240719	092500	82811050	16730	16730	16730	16730	0
639	20240719	092400	82811050	16730	16730	16730	16730	11
640	20240719	092300	82627020	16710	16710	16710	16710	200
641	20240719	092200	79285020	16710	16710	16720	16710	76
642	20240719	092100	78014960	16710	16710	16710	16710	601
643	20240719	092000	67972250	16710	16730	16730	16710	400
644	20240719	091900	61286320	16730	16730	16730	16730	51
645	20240719	091800	60433090	16730	16730	16730	16730	51
646	20240719	091700	59579860	16730	16730	16730	16730	36
647	20240719	091600	58977580	16730	16740	16740	16730	9
648	20240719	091500	58826990	16730	16730	16730	16730	8
649	20240719	091400	58693150	16710	16710	16710	16710	0
650	20240719	091300	58693150	16710	16710	16710	16710	28
651	20240719	091200	58225270	16710	16710	16710	16710	0
652	20240719	091100	58225270	16710	16710	16710	16710	1
653	20240719	091000	58208560	16710	16710	16710	16710	0
654	20240719	090900	58208560	16710	16750	16750	16710	1517
655	20240719	090800	32842800	16750	16750	16750	16750	0
656	20240719	090700	32842800	16750	16750	16750	16750	0
657	20240719	090600	32842800	16750	16750	16750	16750	0
658	20240719	090500	32842800	16750	16790	16790	16750	62
659	20240719	090400	31803350	16800	16790	16800	16790	21
660	20240719	090300	31450630	16760	16760	16760	16760	1400
661	20240719	090200	7986630	16760	16760	16760	16760	1
662	20240719	090100	7969870	16780	16810	16810	16780	181
663	20240719	090000	4928680	16810	16900	16900	16810	292