KissMeData/298000/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	205700	3377399900	58200	58200	58200	58200	292
3	20240719	205600	3377399900	58200	58200	58200	58200	0
4	20240719	205500	3377399900	58200	58200	58200	58200	0
5	20240719	205400	3377399900	58200	58200	58200	58200	0
6	20240719	205300	3377399900	58200	58200	58200	58200	0
7	20240719	205200	3377399900	58200	58200	58200	58200	0
8	20240719	205100	3377399900	58200	58200	58200	58200	0
9	20240719	205000	3377399900	58200	58200	58200	58200	0
10	20240719	204900	3377399900	58200	58200	58200	58200	0
11	20240719	204800	3377399900	58200	58200	58200	58200	0
12	20240719	204700	3377399900	58200	58200	58200	58200	0
13	20240719	204600	3377399900	58200	58200	58200	58200	0
14	20240719	204500	3377399900	58200	58200	58200	58200	0
15	20240719	204400	3377399900	58200	58200	58200	58200	0
16	20240719	204300	3377399900	58200	58200	58200	58200	0
17	20240719	204200	3377399900	58200	58200	58200	58200	0
18	20240719	204100	3377399900	58200	58200	58200	58200	0
19	20240719	204000	3377399900	58200	58200	58200	58200	0
20	20240719	203900	3377399900	58200	58200	58200	58200	0
21	20240719	203800	3377399900	58200	58200	58200	58200	0
22	20240719	203700	3377399900	58200	58200	58200	58200	0
23	20240719	203600	3377399900	58200	58200	58200	58200	0
24	20240719	203500	3377399900	58200	58200	58200	58200	0
25	20240719	203400	3377399900	58200	58200	58200	58200	0
26	20240719	203300	3377399900	58200	58200	58200	58200	0
27	20240719	203200	3377399900	58200	58200	58200	58200	0
28	20240719	203100	3377399900	58200	58200	58200	58200	0
29	20240719	203000	3377399900	58200	58200	58200	58200	0
30	20240719	202900	3377399900	58200	58200	58200	58200	0
31	20240719	202800	3377399900	58200	58200	58200	58200	0
32	20240719	202700	3377399900	58200	58200	58200	58200	292
33	20240719	202600	3377399900	58200	58200	58200	58200	0
34	20240719	202500	3377399900	58200	58200	58200	58200	0
35	20240719	202400	3377399900	58200	58200	58200	58200	0
36	20240719	202300	3377399900	58200	58200	58200	58200	0
37	20240719	202200	3377399900	58200	58200	58200	58200	0
38	20240719	202100	3377399900	58200	58200	58200	58200	0
39	20240719	202000	3377399900	58200	58200	58200	58200	0
40	20240719	201900	3377399900	58200	58200	58200	58200	0
41	20240719	201800	3377399900	58200	58200	58200	58200	0
42	20240719	201700	3377399900	58200	58200	58200	58200	0
43	20240719	201600	3377399900	58200	58200	58200	58200	0
44	20240719	201500	3377399900	58200	58200	58200	58200	0
45	20240719	201400	3377399900	58200	58200	58200	58200	0
46	20240719	201300	3377399900	58200	58200	58200	58200	0
47	20240719	201200	3377399900	58200	58200	58200	58200	0
48	20240719	201100	3377399900	58200	58200	58200	58200	0
49	20240719	201000	3377399900	58200	58200	58200	58200	0
50	20240719	200900	3377399900	58200	58200	58200	58200	0
51	20240719	200800	3377399900	58200	58200	58200	58200	0
52	20240719	200700	3377399900	58200	58200	58200	58200	0
53	20240719	200600	3377399900	58200	58200	58200	58200	0
54	20240719	200500	3377399900	58200	58200	58200	58200	0
55	20240719	200400	3377399900	58200	58200	58200	58200	0
56	20240719	200300	3377399900	58200	58200	58200	58200	0
57	20240719	200200	3377399900	58200	58200	58200	58200	0
58	20240719	200100	3377399900	58200	58200	58200	58200	0
59	20240719	200000	3377399900	58200	58200	58200	58200	0
60	20240719	195900	3377399900	58200	58200	58200	58200	0
61	20240719	195800	3377399900	58200	58200	58200	58200	0
62	20240719	195700	3377399900	58200	58200	58200	58200	292
63	20240719	195600	3377399900	58200	58200	58200	58200	0
64	20240719	195500	3377399900	58200	58200	58200	58200	0
65	20240719	195400	3377399900	58200	58200	58200	58200	0
66	20240719	195300	3377399900	58200	58200	58200	58200	0
67	20240719	195200	3377399900	58200	58200	58200	58200	0
68	20240719	195100	3377399900	58200	58200	58200	58200	0
69	20240719	195000	3377399900	58200	58200	58200	58200	0
70	20240719	194900	3377399900	58200	58200	58200	58200	0
71	20240719	194800	3377399900	58200	58200	58200	58200	0
72	20240719	194700	3377399900	58200	58200	58200	58200	0
73	20240719	194600	3377399900	58200	58200	58200	58200	0
74	20240719	194500	3377399900	58200	58200	58200	58200	0
75	20240719	194400	3377399900	58200	58200	58200	58200	0
76	20240719	194300	3377399900	58200	58200	58200	58200	0
77	20240719	194200	3377399900	58200	58200	58200	58200	0
78	20240719	194100	3377399900	58200	58200	58200	58200	0
79	20240719	194000	3377399900	58200	58200	58200	58200	0
80	20240719	193900	3377399900	58200	58200	58200	58200	0
81	20240719	193800	3377399900	58200	58200	58200	58200	0
82	20240719	193700	3377399900	58200	58200	58200	58200	0
83	20240719	193600	3377399900	58200	58200	58200	58200	0
84	20240719	193500	3377399900	58200	58200	58200	58200	0
85	20240719	193400	3377399900	58200	58200	58200	58200	0
86	20240719	193300	3377399900	58200	58200	58200	58200	0
87	20240719	193200	3377399900	58200	58200	58200	58200	0
88	20240719	193100	3377399900	58200	58200	58200	58200	0
89	20240719	193000	3377399900	58200	58200	58200	58200	0
90	20240719	192900	3377399900	58200	58200	58200	58200	0
91	20240719	192800	3377399900	58200	58200	58200	58200	0
92	20240719	192700	3377399900	58200	58200	58200	58200	292
93	20240719	192600	3377399900	58200	58200	58200	58200	0
94	20240719	192500	3377399900	58200	58200	58200	58200	0
95	20240719	192400	3377399900	58200	58200	58200	58200	0
96	20240719	192300	3377399900	58200	58200	58200	58200	0
97	20240719	192200	3377399900	58200	58200	58200	58200	0
98	20240719	192100	3377399900	58200	58200	58200	58200	0
99	20240719	192000	3377399900	58200	58200	58200	58200	0
100	20240719	191900	3377399900	58200	58200	58200	58200	0
101	20240719	191800	3377399900	58200	58200	58200	58200	0
102	20240719	191700	3377399900	58200	58200	58200	58200	0
103	20240719	191600	3377399900	58200	58200	58200	58200	0
104	20240719	191500	3377399900	58200	58200	58200	58200	0
105	20240719	191400	3377399900	58200	58200	58200	58200	0
106	20240719	191300	3377399900	58200	58200	58200	58200	0
107	20240719	191200	3377399900	58200	58200	58200	58200	0
108	20240719	191100	3377399900	58200	58200	58200	58200	0
109	20240719	191000	3377399900	58200	58200	58200	58200	0
110	20240719	190900	3377399900	58200	58200	58200	58200	0
111	20240719	190800	3377399900	58200	58200	58200	58200	0
112	20240719	190700	3377399900	58200	58200	58200	58200	0
113	20240719	190600	3377399900	58200	58200	58200	58200	0
114	20240719	190500	3377399900	58200	58200	58200	58200	0
115	20240719	190400	3377399900	58200	58200	58200	58200	0
116	20240719	190300	3377399900	58200	58200	58200	58200	0
117	20240719	190200	3377399900	58200	58200	58200	58200	0
118	20240719	190100	3377399900	58200	58200	58200	58200	0
119	20240719	190000	3377399900	58200	58200	58200	58200	0
120	20240719	185900	3377399900	58200	58200	58200	58200	0
121	20240719	185800	3377399900	58200	58200	58200	58200	0
122	20240719	185700	3377399900	58200	58200	58200	58200	292
123	20240719	185600	3377399900	58200	58200	58200	58200	0
124	20240719	185500	3377399900	58200	58200	58200	58200	0
125	20240719	185400	3377399900	58200	58200	58200	58200	0
126	20240719	185300	3377399900	58200	58200	58200	58200	0
127	20240719	185200	3377399900	58200	58200	58200	58200	0
128	20240719	185100	3377399900	58200	58200	58200	58200	0
129	20240719	185000	3377399900	58200	58200	58200	58200	0
130	20240719	184900	3377399900	58200	58200	58200	58200	0
131	20240719	184800	3377399900	58200	58200	58200	58200	0
132	20240719	184700	3377399900	58200	58200	58200	58200	0
133	20240719	184600	3377399900	58200	58200	58200	58200	0
134	20240719	184500	3377399900	58200	58200	58200	58200	0
135	20240719	184400	3377399900	58200	58200	58200	58200	0
136	20240719	184300	3377399900	58200	58200	58200	58200	0
137	20240719	184200	3377399900	58200	58200	58200	58200	0
138	20240719	184100	3377399900	58200	58200	58200	58200	0
139	20240719	184000	3377399900	58200	58200	58200	58200	0
140	20240719	183900	3377399900	58200	58200	58200	58200	0
141	20240719	183800	3377399900	58200	58200	58200	58200	0
142	20240719	183700	3377399900	58200	58200	58200	58200	0
143	20240719	183600	3377399900	58200	58200	58200	58200	0
144	20240719	183500	3377399900	58200	58200	58200	58200	0
145	20240719	183400	3377399900	58200	58200	58200	58200	0
146	20240719	183300	3377399900	58200	58200	58200	58200	0
147	20240719	183200	3377399900	58200	58200	58200	58200	0
148	20240719	183100	3377399900	58200	58200	58200	58200	0
149	20240719	183000	3377399900	58200	58200	58200	58200	0
150	20240719	182900	3377399900	58200	58200	58200	58200	0
151	20240719	182800	3377399900	58200	58200	58200	58200	0
152	20240719	182700	3377399900	58200	58200	58200	58200	292
153	20240719	182600	3377399900	58200	58200	58200	58200	0
154	20240719	182500	3377399900	58200	58200	58200	58200	0
155	20240719	182400	3377399900	58200	58200	58200	58200	0
156	20240719	182300	3377399900	58200	58200	58200	58200	0
157	20240719	182200	3377399900	58200	58200	58200	58200	0
158	20240719	182100	3377399900	58200	58200	58200	58200	0
159	20240719	182000	3377399900	58200	58200	58200	58200	0
160	20240719	181900	3377399900	58200	58200	58200	58200	0
161	20240719	181800	3377399900	58200	58200	58200	58200	0
162	20240719	181700	3377399900	58200	58200	58200	58200	0
163	20240719	181600	3377399900	58200	58200	58200	58200	0
164	20240719	181500	3377399900	58200	58200	58200	58200	0
165	20240719	181400	3377399900	58200	58200	58200	58200	0
166	20240719	181300	3377399900	58200	58200	58200	58200	0
167	20240719	181200	3377399900	58200	58200	58200	58200	0
168	20240719	181100	3377399900	58200	58200	58200	58200	0
169	20240719	181000	3377399900	58200	58200	58200	58200	0
170	20240719	180900	3377399900	58200	58200	58200	58200	0
171	20240719	180800	3377399900	58200	58200	58200	58200	0
172	20240719	180700	3377399900	58200	58200	58200	58200	0
173	20240719	180600	3377399900	58200	58200	58200	58200	0
174	20240719	180500	3377399900	58200	58200	58200	58200	0
175	20240719	180400	3377399900	58200	58200	58200	58200	0
176	20240719	180300	3377399900	58200	58200	58200	58200	0
177	20240719	180200	3377399900	58200	58200	58200	58200	0
178	20240719	180100	3377399900	58200	58200	58200	58200	0
179	20240719	180000	3377399900	58200	58200	58200	58200	0
180	20240719	175900	3377399900	58200	58200	58200	58200	0
181	20240719	175800	3377399900	58200	58200	58200	58200	0
182	20240719	175700	3377399900	58200	58200	58200	58200	292
183	20240719	175600	3377399900	58200	58200	58200	58200	0
184	20240719	175500	3377399900	58200	58200	58200	58200	0
185	20240719	175400	3377399900	58200	58200	58200	58200	0
186	20240719	175300	3377399900	58200	58200	58200	58200	0
187	20240719	175200	3377399900	58200	58200	58200	58200	0
188	20240719	175100	3377399900	58200	58200	58200	58200	0
189	20240719	175000	3377399900	58200	58200	58200	58200	0
190	20240719	174900	3377399900	58200	58200	58200	58200	0
191	20240719	174800	3377399900	58200	58200	58200	58200	0
192	20240719	174700	3377399900	58200	58200	58200	58200	0
193	20240719	174600	3377399900	58200	58200	58200	58200	0
194	20240719	174500	3377399900	58200	58200	58200	58200	0
195	20240719	174400	3377399900	58200	58200	58200	58200	0
196	20240719	174300	3377399900	58200	58200	58200	58200	0
197	20240719	174200	3377399900	58200	58200	58200	58200	0
198	20240719	174100	3377399900	58200	58200	58200	58200	0
199	20240719	174000	3377399900	58200	58200	58200	58200	0
200	20240719	173900	3377399900	58200	58200	58200	58200	0
201	20240719	173800	3377399900	58200	58200	58200	58200	0
202	20240719	173700	3377399900	58200	58200	58200	58200	0
203	20240719	173600	3377399900	58200	58200	58200	58200	0
204	20240719	173500	3377399900	58200	58200	58200	58200	0
205	20240719	173400	3377399900	58200	58200	58200	58200	0
206	20240719	173300	3377399900	58200	58200	58200	58200	0
207	20240719	173200	3377399900	58200	58200	58200	58200	0
208	20240719	173100	3377399900	58200	58200	58200	58200	0
209	20240719	173000	3377399900	58200	58200	58200	58200	0
210	20240719	172900	3377399900	58200	58200	58200	58200	0
211	20240719	172800	3377399900	58200	58200	58200	58200	0
212	20240719	172700	3377399900	58200	58200	58200	58200	292
213	20240719	172600	3377399900	58200	58200	58200	58200	0
214	20240719	172500	3377399900	58200	58200	58200	58200	0
215	20240719	172400	3377399900	58200	58200	58200	58200	0
216	20240719	172300	3377399900	58200	58200	58200	58200	0
217	20240719	172200	3377399900	58200	58200	58200	58200	0
218	20240719	172100	3377399900	58200	58200	58200	58200	0
219	20240719	172000	3377399900	58200	58200	58200	58200	0
220	20240719	171900	3377399900	58200	58200	58200	58200	0
221	20240719	171800	3377399900	58200	58200	58200	58200	0
222	20240719	171700	3377399900	58200	58200	58200	58200	0
223	20240719	171600	3377399900	58200	58200	58200	58200	0
224	20240719	171500	3377399900	58200	58200	58200	58200	0
225	20240719	171400	3377399900	58200	58200	58200	58200	0
226	20240719	171300	3377399900	58200	58200	58200	58200	0
227	20240719	171200	3377399900	58200	58200	58200	58200	0
228	20240719	171100	3377399900	58200	58200	58200	58200	0
229	20240719	171000	3377399900	58200	58200	58200	58200	0
230	20240719	170900	3377399900	58200	58200	58200	58200	0
231	20240719	170800	3377399900	58200	58200	58200	58200	0
232	20240719	170700	3377399900	58200	58200	58200	58200	0
233	20240719	170600	3377399900	58200	58200	58200	58200	0
234	20240719	170500	3377399900	58200	58200	58200	58200	0
235	20240719	170400	3377399900	58200	58200	58200	58200	0
236	20240719	170300	3377399900	58200	58200	58200	58200	0
237	20240719	170200	3377399900	58200	58200	58200	58200	0
238	20240719	170100	3377399900	58200	58200	58200	58200	0
239	20240719	170000	3377399900	58200	58200	58200	58200	0
240	20240719	165900	3377399900	58200	58200	58200	58200	0
241	20240719	165800	3377399900	58200	58200	58200	58200	0
242	20240719	165700	3377399900	58200	58200	58200	58200	292
243	20240719	165600	3377399900	58200	58200	58200	58200	0
244	20240719	165500	3377399900	58200	58200	58200	58200	0
245	20240719	165400	3377399900	58200	58200	58200	58200	0
246	20240719	165300	3377399900	58200	58200	58200	58200	0
247	20240719	165200	3377399900	58200	58200	58200	58200	0
248	20240719	165100	3377399900	58200	58200	58200	58200	0
249	20240719	165000	3377399900	58200	58200	58200	58200	0
250	20240719	164900	3377399900	58200	58200	58200	58200	0
251	20240719	164800	3377399900	58200	58200	58200	58200	0
252	20240719	164700	3377399900	58200	58200	58200	58200	0
253	20240719	164600	3377399900	58200	58200	58200	58200	0
254	20240719	164500	3377399900	58200	58200	58200	58200	0
255	20240719	164400	3377399900	58200	58200	58200	58200	0
256	20240719	164300	3377399900	58200	58200	58200	58200	0
257	20240719	164200	3377399900	58200	58200	58200	58200	0
258	20240719	164100	3377399900	58200	58200	58200	58200	0
259	20240719	164000	3377399900	58200	58200	58200	58200	0
260	20240719	163900	3377399900	58200	58200	58200	58200	0
261	20240719	163800	3377399900	58200	58200	58200	58200	0
262	20240719	163700	3377399900	58200	58200	58200	58200	0
263	20240719	163600	3377399900	58200	58200	58200	58200	0
264	20240719	163500	3377399900	58200	58200	58200	58200	0
265	20240719	163400	3377399900	58200	58200	58200	58200	0
266	20240719	163300	3377399900	58200	58200	58200	58200	0
267	20240719	163200	3377399900	58200	58200	58200	58200	0
268	20240719	163100	3377399900	58200	58200	58200	58200	0
269	20240719	163000	3377399900	58200	58200	58200	58200	0
270	20240719	162900	3377399900	58200	58200	58200	58200	0
271	20240719	162800	3377399900	58200	58200	58200	58200	0
272	20240719	162700	3377399900	58200	58200	58200	58200	292
273	20240719	162600	3377399900	58200	58200	58200	58200	0
274	20240719	162500	3377399900	58200	58200	58200	58200	0
275	20240719	162400	3377399900	58200	58200	58200	58200	0
276	20240719	162300	3377399900	58200	58200	58200	58200	0
277	20240719	162200	3377399900	58200	58200	58200	58200	0
278	20240719	162100	3377399900	58200	58200	58200	58200	0
279	20240719	162000	3377399900	58200	58200	58200	58200	0
280	20240719	161900	3377399900	58200	58200	58200	58200	0
281	20240719	161800	3377399900	58200	58200	58200	58200	0
282	20240719	161700	3377399900	58200	58200	58200	58200	0
283	20240719	161600	3377399900	58200	58200	58200	58200	0
284	20240719	161500	3377399900	58200	58200	58200	58200	0
285	20240719	161400	3377399900	58200	58200	58200	58200	0
286	20240719	161300	3377399900	58200	58200	58200	58200	0
287	20240719	161200	3377399900	58200	58200	58200	58200	0
288	20240719	161100	3377399900	58200	58200	58200	58200	0
289	20240719	161000	3377399900	58200	58200	58200	58200	0
290	20240719	160900	3377399900	58200	58200	58200	58200	0
291	20240719	160800	3377399900	58200	58200	58200	58200	0
292	20240719	160700	3377399900	58200	58200	58200	58200	0
293	20240719	160600	3377399900	58200	58200	58200	58200	0
294	20240719	160500	3377399900	58200	58200	58200	58200	0
295	20240719	160400	3377399900	58200	58200	58200	58200	0
296	20240719	160300	3377399900	58200	58200	58200	58200	0
297	20240719	160200	3377399900	58200	58200	58200	58200	0
298	20240719	160100	3377399900	58200	58200	58200	58200	0
299	20240719	160000	3377399900	58200	58200	58200	58200	0
300	20240719	155900	3377399900	58200	58200	58200	58200	0
301	20240719	155800	3377399900	58200	58200	58200	58200	0
302	20240719	155700	3377399900	58200	58200	58200	58200	292
303	20240719	155600	3377399900	58200	58200	58200	58200	0
304	20240719	155500	3377399900	58200	58200	58200	58200	0
305	20240719	155400	3377399900	58200	58200	58200	58200	0
306	20240719	155300	3377399900	58200	58200	58200	58200	0
307	20240719	155200	3377399900	58200	58200	58200	58200	0
308	20240719	155100	3377399900	58200	58200	58200	58200	0
309	20240719	155000	3377399900	58200	58200	58200	58200	0
310	20240719	154900	3377399900	58200	58200	58200	58200	0
311	20240719	154800	3377399900	58200	58200	58200	58200	0
312	20240719	154700	3377399900	58200	58200	58200	58200	0
313	20240719	154600	3377399900	58200	58200	58200	58200	0
314	20240719	154500	3377399900	58200	58200	58200	58200	0
315	20240719	154400	3377399900	58200	58200	58200	58200	0
316	20240719	154300	3377399900	58200	58200	58200	58200	0
317	20240719	154200	3377399900	58200	58200	58200	58200	0
318	20240719	154100	3377399900	58200	58200	58200	58200	0
319	20240719	154000	3377399900	58200	58200	58200	58200	0
320	20240719	153900	3377399900	58200	58200	58200	58200	0
321	20240719	153800	3377399900	58200	58200	58200	58200	0
322	20240719	153700	3377399900	58200	58200	58200	58200	0
323	20240719	153600	3377399900	58200	58200	58200	58200	0
324	20240719	153500	3377399900	58200	58200	58200	58200	0
325	20240719	153400	3377399900	58200	58200	58200	58200	0
326	20240719	153300	3377399900	58200	58200	58200	58200	0
327	20240719	153200	3377399900	58200	58200	58200	58200	0
328	20240719	153100	3377399900	58200	58200	58200	58200	0
329	20240719	153000	3377399900	58200	58200	58200	58200	292
330	20240719	152900	3360405500	58100	58100	58100	58100	0
331	20240719	152800	3360405500	58100	58100	58100	58100	0
332	20240719	152700	3360405500	58100	58100	58100	58100	0
333	20240719	152600	3360405500	58100	58100	58100	58100	0
334	20240719	152500	3360405500	58100	58100	58100	58100	0
335	20240719	152400	3360405500	58100	58100	58100	58100	0
336	20240719	152300	3360405500	58100	58100	58100	58100	0
337	20240719	152200	3360405500	58100	58100	58100	58100	0
338	20240719	152100	3360405500	58100	58100	58100	58100	0
339	20240719	152000	3360405500	58100	58100	58100	58100	0
340	20240719	151900	3360405500	58100	58100	58100	58000	23
341	20240719	151800	3359070200	58100	58100	58100	58100	11
342	20240719	151700	3358431100	58100	58100	58100	58000	86
343	20240719	151600	3353439500	58100	58100	58100	58100	13
344	20240719	151500	3352684200	58100	58100	58100	58100	58
345	20240719	151400	3349314400	58100	58100	58100	58100	5
346	20240719	151300	3349023900	58000	58100	58100	58000	20
347	20240719	151200	3347862600	58100	58100	58100	58100	33
348	20240719	151100	3345945300	58100	58100	58100	58100	18
349	20240719	151000	3344899500	58100	58000	58100	58000	51
350	20240719	150900	3341940000	58100	58100	58100	58100	1
351	20240719	150800	3341881900	58100	58100	58100	58100	79
352	20240719	150700	3337292000	58100	58100	58100	58100	30
353	20240719	150600	3335549000	58100	58100	58100	58100	12
354	20240719	150500	3334851800	58200	58200	58200	58200	0
355	20240719	150400	3334851800	58200	58100	58200	58100	110
356	20240719	150300	3328460700	58200	58200	58200	58200	10
357	20240719	150200	3327878700	58200	58100	58200	58100	113
358	20240719	150100	3321313300	58000	58100	58100	58000	33
359	20240719	150000	3319398800	58100	58100	58100	58100	6
360	20240719	145900	3319050200	58100	57900	58100	57900	169
361	20240719	145800	3309261500	58000	58000	58000	58000	39
362	20240719	145700	3306999500	58100	58100	58100	58100	1
363	20240719	145600	3306941400	58000	58100	58100	58000	190
364	20240719	145500	3295920400	58000	58000	58000	58000	1
365	20240719	145400	3295862400	58100	58000	58100	58000	22
366	20240719	145300	3294586200	58100	58100	58100	58100	29
367	20240719	145200	3292901300	58100	58100	58100	58100	3
368	20240719	145100	3292727000	58000	58000	58000	58000	0
369	20240719	145000	3292727000	58000	58000	58000	58000	0
370	20240719	144900	3292727000	58000	58000	58000	58000	0
371	20240719	144800	3292727000	58000	58000	58000	58000	110
372	20240719	144700	3286347000	58000	58000	58000	58000	28
373	20240719	144600	3284723000	58000	58000	58000	58000	0
374	20240719	144500	3284723000	58000	58000	58000	58000	5
375	20240719	144400	3284433000	58000	58000	58000	58000	4
376	20240719	144300	3284201000	58100	58100	58100	58100	0
377	20240719	144200	3284201000	58100	58100	58100	58100	1
378	20240719	144100	3284142900	58100	58100	58100	58100	10
379	20240719	144000	3283561900	58100	58100	58100	58100	0
380	20240719	143900	3283561900	58100	58100	58100	58100	7
381	20240719	143800	3283155200	58100	58200	58200	58100	13
382	20240719	143700	3282398900	58200	58200	58200	58200	1
383	20240719	143600	3282340700	58200	58000	58200	58000	69
384	20240719	143500	3278328300	58000	57900	58000	57900	7
385	20240719	143400	3277922400	57900	57900	57900	57900	5
386	20240719	143300	3277632900	57900	57900	57900	57900	39
387	20240719	143200	3275374800	58000	58100	58100	58000	469
388	20240719	143100	3248150200	58100	58200	58200	58100	16
389	20240719	143000	3247219100	58100	58100	58100	58100	0
390	20240719	142900	3247219100	58100	58100	58100	58100	0
391	20240719	142800	3247219100	58100	58100	58100	58100	1
392	20240719	142700	3247161000	58100	58100	58100	58100	3
393	20240719	142600	3246986700	58100	58200	58200	58100	21
394	20240719	142500	3245766500	58200	58200	58200	58200	7
395	20240719	142400	3245359100	58200	58200	58200	58200	4
396	20240719	142300	3245126300	58200	58200	58200	58200	20
397	20240719	142200	3243962300	58200	58200	58200	58200	0
398	20240719	142100	3243962300	58200	58200	58200	58200	15
399	20240719	142000	3243089300	58200	58200	58200	58200	7
400	20240719	141900	3242681900	58200	58200	58200	58200	12
401	20240719	141800	3241983500	58200	58200	58200	58200	11
402	20240719	141700	3241343300	58200	58200	58200	58200	100
403	20240719	141600	3235523300	58200	58200	58200	58200	32
404	20240719	141500	3233660900	58200	58200	58200	58200	23
405	20240719	141400	3232322300	58300	58300	58300	58300	0
406	20240719	141300	3232322300	58300	58200	58300	58200	162
407	20240719	141200	3222893100	58200	58100	58200	58100	31
408	20240719	141100	3221091500	58100	58100	58100	58100	5
409	20240719	141000	3220801000	58000	58000	58000	58000	0
410	20240719	140900	3220801000	58000	58000	58000	58000	65
411	20240719	140800	3217031000	58000	58000	58000	57900	14
412	20240719	140700	3216219500	58000	57900	58000	57900	342
413	20240719	140600	3196414800	57900	57800	57900	57800	3
414	20240719	140500	3196241200	57800	57800	57800	57800	0
415	20240719	140400	3196241200	57800	57800	57800	57800	1
416	20240719	140300	3196183400	57800	57800	57800	57800	0
417	20240719	140200	3196183400	57800	57900	57900	57800	106
418	20240719	140100	3190055800	57800	57800	57800	57800	34
419	20240719	140000	3188090600	57800	57800	57900	57800	149
420	20240719	135900	3179478300	57900	57900	57900	57900	23
421	20240719	135800	3178146600	57900	57900	57900	57900	58
422	20240719	135700	3174788400	57900	57800	57900	57800	107
423	20240719	135600	3168593300	57700	57700	57800	57700	131
424	20240719	135500	3161023500	57700	57600	57700	57600	111
425	20240719	135400	3154622700	57600	57600	57600	57600	19
426	20240719	135300	3153528300	57600	57600	57600	57600	34
427	20240719	135200	3151569900	57500	57500	57500	57500	88
428	20240719	135100	3146509900	57500	57300	57500	57300	98
429	20240719	135000	3140888500	57300	57300	57300	57300	56
430	20240719	134900	3137679700	57300	57200	57300	57200	31
431	20240719	134800	3135903700	57200	57200	57300	57200	21
432	20240719	134700	3134701500	57100	57100	57100	57100	0
433	20240719	134600	3134701500	57100	57100	57100	57100	0
434	20240719	134500	3134701500	57100	57100	57100	57100	0
435	20240719	134400	3134701500	57100	57100	57100	57100	1
436	20240719	134300	3134644400	57100	57200	57200	57100	44
437	20240719	134200	3132131900	57100	57300	57300	57100	31
438	20240719	134100	3130360000	57300	57300	57300	57300	2
439	20240719	134000	3130245400	57300	57300	57300	57300	1
440	20240719	133900	3130188100	57200	57200	57200	57200	67
441	20240719	133800	3126355700	57200	57300	57300	57200	43
442	20240719	133700	3123893900	57200	57200	57200	57200	66
443	20240719	133600	3120118700	57200	57200	57200	57200	27
444	20240719	133500	3118574300	57300	57200	57300	57200	90
445	20240719	133400	3113425900	57200	57200	57200	57200	1
446	20240719	133300	3113368700	57100	57100	57100	57100	37
447	20240719	133200	3111256000	57100	57100	57100	57100	17
448	20240719	133100	3110285300	57000	57000	57000	57000	103
449	20240719	133000	3104414300	56900	56900	56900	56900	1
450	20240719	132900	3104357400	57000	57000	57000	57000	85
451	20240719	132800	3099512400	57000	57000	57000	57000	105
452	20240719	132700	3093527400	57000	56900	57000	56900	93
453	20240719	132600	3088235400	56900	57100	57100	56900	76
454	20240719	132500	3083906600	57100	57100	57100	57100	13
455	20240719	132400	3083164300	57200	56900	57200	56900	502
456	20240719	132300	3054499900	56800	56700	56800	56700	85
457	20240719	132200	3049676300	56700	56800	56800	56700	100
458	20240719	132100	3044000000	56800	56800	56800	56800	123
459	20240719	132000	3037013600	56700	56700	56700	56600	476
460	20240719	131900	3010048000	56700	56700	56700	56600	127
461	20240719	131800	3002850000	56600	56600	56600	56600	92
462	20240719	131700	2997642800	56500	56500	56600	56500	88
463	20240719	131600	2992670600	56400	56400	56400	56400	5
464	20240719	131500	2992388600	56300	56300	56300	56300	13
465	20240719	131400	2991656700	56300	56300	56300	56300	52
466	20240719	131300	2988729100	56300	56200	56300	56200	93
467	20240719	131200	2983502400	56200	56300	56300	56200	57
468	20240719	131100	2980294700	56300	56000	56300	56000	751
469	20240719	131000	2938034400	56000	56000	56000	56000	160
470	20240719	130900	2929074400	56000	55600	56000	55600	421
471	20240719	130800	2905559000	55600	56200	56200	55500	1992
472	20240719	130700	2794309900	56300	56300	56300	56200	373
473	20240719	130600	2773338300	56300	56300	56600	56200	293
474	20240719	130500	2756832300	56300	56300	56300	56100	318
475	20240719	130400	2738963400	56200	56300	56300	56100	341
476	20240719	130300	2719797300	56200	56400	56700	56000	4537
477	20240719	130200	2465128800	56400	57100	57100	56300	1594
478	20240719	130100	2374974900	57000	57000	57000	57000	92
479	20240719	130000	2369730900	57000	57300	57300	57000	189
480	20240719	125900	2358950300	57200	57200	57300	57200	113
481	20240719	125800	2352478700	57200	57300	57300	57200	69
482	20240719	125700	2348526900	57300	57400	57400	57300	33
483	20240719	125600	2346634000	57400	57500	57500	57200	92
484	20240719	125500	2341370100	57500	57400	57500	57300	119
485	20240719	125400	2334539900	57500	57500	57600	57400	65
486	20240719	125300	2330804100	57600	57500	57600	57500	2
487	20240719	125200	2330689000	57600	57500	57600	57500	309
488	20240719	125100	2312902500	57500	57300	57500	57300	188
489	20240719	125000	2302104500	57300	57400	57500	57300	122
490	20240719	124900	2295103200	57400	57000	57400	57000	2929
491	20240719	124800	2128149000	57000	57000	57000	57000	1267
492	20240719	124700	2055930000	57000	57000	57000	56900	269
493	20240719	124600	2040599200	56800	56600	56800	56600	37
494	20240719	124500	2038501000	56600	57500	57600	56400	1808
495	20240719	124400	1935570700	57500	58100	58100	57000	10768
496	20240719	124300	1320769300	58100	58100	58100	58100	15
497	20240719	124200	1319897800	58100	58000	58100	58000	3
498	20240719	124100	1319723600	58000	58000	58000	58000	0
499	20240719	124000	1319723600	58000	58000	58000	58000	22
500	20240719	123900	1318447600	58000	58000	58000	58000	3
501	20240719	123800	1318273600	58000	58000	58000	58000	3
502	20240719	123700	1318099600	58000	58000	58000	58000	32
503	20240719	123600	1316243600	58000	58000	58000	58000	0
504	20240719	123500	1316243600	58000	57900	58000	57900	4
505	20240719	123400	1316011900	58000	58000	58000	58000	9
506	20240719	123300	1315489900	58000	58000	58000	58000	3
507	20240719	123200	1315315900	58300	58300	58300	58300	1
508	20240719	123100	1315257600	57900	58000	58000	57900	52
509	20240719	123000	1312241700	58000	58000	58000	58000	5
510	20240719	122900	1311951700	57900	57900	57900	57900	3
511	20240719	122800	1311778000	57900	57900	57900	57800	106
512	20240719	122700	1305648700	58000	58000	58000	58000	14
513	20240719	122600	1304836700	58000	58000	58300	58000	22
514	20240719	122500	1303560100	58000	58000	58000	58000	27
515	20240719	122400	1301994100	58000	57900	58000	57900	49
516	20240719	122300	1299153000	57900	57800	57900	57600	255
517	20240719	122200	1284409900	57600	57600	57800	57600	73
518	20240719	122100	1280198400	57700	57400	57700	57400	268
519	20240719	122000	1264793200	57400	57500	57500	57300	87
520	20240719	121900	1259795900	57500	58400	58400	56700	10123
521	20240719	121800	680680400	58200	59000	59000	58200	1753
522	20240719	121700	578046300	59200	59200	59200	59200	5
523	20240719	121600	577750300	59200	59200	59200	59200	1
524	20240719	121500	577691100	59000	59000	59000	59000	110
525	20240719	121400	571201100	59100	59000	59100	59000	77
526	20240719	121300	566657300	59000	58900	59000	58900	116
527	20240719	121200	559815900	58800	58800	58800	58700	56
528	20240719	121100	556528400	58700	58700	58700	58700	0
529	20240719	121000	556528400	58700	58700	58700	58700	0
530	20240719	120900	556528400	58700	58700	58700	58700	2
531	20240719	120800	556411000	58700	58900	58900	58700	54
532	20240719	120700	553240000	58900	58900	58900	58900	14
533	20240719	120600	552415400	58900	58900	58900	58900	1
534	20240719	120500	552356500	58900	58900	58900	58900	6
535	20240719	120400	552003100	59000	58900	59000	58900	167
536	20240719	120300	542153700	58600	58800	59000	58600	912
537	20240719	120200	488470600	58900	58900	58900	58900	60
538	20240719	120100	484936600	58900	58900	58900	58900	5
539	20240719	120000	484642100	58900	58900	58900	58800	10
540	20240719	115900	484053200	58800	58900	58900	58800	11
541	20240719	115800	483405400	58900	58800	58900	58800	11
542	20240719	115700	482757600	58800	58900	58900	58800	54
543	20240719	115600	479581900	58900	58900	58900	58900	2
544	20240719	115500	479464100	58900	58800	58900	58800	88
545	20240719	115400	474289100	58900	58800	58900	58800	30
546	20240719	115300	472524800	58900	58900	58900	58900	10
547	20240719	115200	471935800	58900	59000	59000	58800	40
548	20240719	115100	469581600	58800	59000	59000	58800	30
549	20240719	115000	467815800	58800	58900	58900	58800	51
550	20240719	114900	464816800	58900	58900	59000	58900	15
551	20240719	114800	463933100	58900	58900	58900	58900	1
552	20240719	114700	463874200	59000	58900	59000	58900	83
553	20240719	114600	458985100	58900	58700	58900	58700	174
554	20240719	114500	448768400	58700	58700	58700	58600	100
555	20240719	114400	442902000	58700	59000	59000	58700	64
556	20240719	114300	439135400	59000	59000	59000	58800	76
557	20240719	114200	434662400	59000	59000	59000	58800	63
558	20240719	114100	430948700	59000	59000	59000	59000	317
559	20240719	114000	412245700	59000	58900	59000	58900	30
560	20240719	113900	410476000	59000	60200	60200	58800	3377
561	20240719	113800	210058700	60200	60200	60200	60200	1
562	20240719	113700	209998500	60200	60200	60200	60200	25
563	20240719	113600	208493500	60200	60200	60200	60200	7
564	20240719	113500	208072100	60200	60200	60200	60200	108
565	20240719	113400	201570500	60200	60200	60200	60200	14
566	20240719	113300	200727700	60200	60200	60200	60200	0
567	20240719	113200	200727700	60200	60200	60200	60200	46
568	20240719	113100	197958500	60300	60300	60300	60300	1
569	20240719	113000	197898200	60200	60200	60200	60200	0
570	20240719	112900	197898200	60200	60200	60200	60200	2
571	20240719	112800	197777800	60200	60200	60200	60200	1
572	20240719	112700	197717600	60300	60300	60300	60300	0
573	20240719	112600	197717600	60300	60300	60300	60300	0
574	20240719	112500	197717600	60300	60300	60300	60300	15
575	20240719	112400	196813100	60400	60400	60400	60400	5
576	20240719	112300	196511100	60300	60300	60300	60300	5
577	20240719	112200	196209600	60300	60300	60300	60300	1
578	20240719	112100	196149300	60300	60300	60300	60300	0
579	20240719	112000	196149300	60300	60300	60300	60300	0
580	20240719	111900	196149300	60300	60300	60300	60300	1
581	20240719	111800	196089000	60200	60200	60200	60200	0
582	20240719	111700	196089000	60200	60200	60200	60200	34
583	20240719	111600	194042200	60200	60200	60200	60100	15
584	20240719	111500	193140100	60100	60200	60200	60100	2
585	20240719	111400	193019800	60200	60200	60200	60200	2
586	20240719	111300	192899400	60200	60200	60200	60200	6
587	20240719	111200	192538200	60200	60200	60200	60100	3
588	20240719	111100	192357700	60200	60200	60200	60200	1
589	20240719	111000	192297500	60100	60100	60100	60100	0
590	20240719	110900	192297500	60100	60200	60200	60100	3
591	20240719	110800	192117000	60200	60100	60200	60100	6
592	20240719	110700	191755900	60200	60200	60200	60200	1
593	20240719	110600	191695700	60200	60200	60200	60200	1
594	20240719	110500	191635500	60100	60100	60100	60100	1
595	20240719	110400	191575400	60200	60200	60200	60200	0
596	20240719	110300	191575400	60200	60200	60200	60200	1
597	20240719	110200	191515200	60200	60100	60200	60100	2
598	20240719	110100	191394900	60200	60200	60200	60200	10
599	20240719	110000	190792900	60200	60200	60200	60200	0
600	20240719	105900	190792900	60200	60300	60300	60200	2
601	20240719	105800	190672400	60200	60200	60200	60200	1
602	20240719	105700	190612200	60100	60100	60100	60100	0
603	20240719	105600	190612200	60100	60100	60100	60100	0
604	20240719	105500	190612200	60100	60100	60100	60100	1
605	20240719	105400	190552100	60100	60400	60400	60100	21
606	20240719	105300	189289300	60300	60300	60300	60300	0
607	20240719	105200	189289300	60300	60300	60300	60300	2
608	20240719	105100	189168700	60200	60200	60200	60200	0
609	20240719	105000	189168700	60200	60200	60200	60200	0
610	20240719	104900	189168700	60200	60300	60300	60200	51
611	20240719	104800	186098400	60200	60200	60300	60200	26
612	20240719	104700	184532700	60200	60200	60200	60200	0
613	20240719	104600	184532700	60200	60200	60200	60200	0
614	20240719	104500	184532700	60200	60200	60200	60200	4
615	20240719	104400	184291900	60200	60100	60200	60100	101
616	20240719	104300	178221700	60100	60100	60100	60100	0
617	20240719	104200	178221700	60100	60100	60100	60100	0
618	20240719	104100	178221700	60100	60100	60100	60100	0
619	20240719	104000	178221700	60100	60000	60100	60000	4
620	20240719	103900	177981400	60000	60000	60000	60000	0
621	20240719	103800	177981400	60000	59800	60000	59800	21
622	20240719	103700	176725400	59700	59800	59800	59700	203
623	20240719	103600	164605700	59900	60000	60000	59800	167
624	20240719	103500	154606800	60000	60300	60300	60000	961
625	20240719	103400	96842800	60400	60400	60400	60400	0
626	20240719	103300	96842800	60400	60400	60400	60400	3
627	20240719	103200	96661600	60400	60400	60400	60400	0
628	20240719	103100	96661600	60400	60500	60500	60400	383
629	20240719	103000	73496300	60500	60500	60500	60500	9
630	20240719	102900	72951800	60700	60600	60700	60600	3
631	20240719	102800	72769800	60600	60600	60600	60600	0
632	20240719	102700	72769800	60600	60600	60600	60600	0
633	20240719	102600	72769800	60600	60600	60600	60600	0
634	20240719	102500	72769800	60600	60600	60600	60600	5
635	20240719	102400	72466800	60600	60600	60600	60600	0
636	20240719	102300	72466800	60600	60600	60600	60600	0
637	20240719	102200	72466800	60600	60600	60600	60600	0
638	20240719	102100	72466800	60600	60600	60600	60600	10
639	20240719	102000	71860800	60600	60600	60600	60600	77
640	20240719	101900	67194600	60700	60700	60700	60700	36
641	20240719	101800	65009400	60700	60700	60700	60700	418
642	20240719	101700	39636800	60700	60700	60700	60700	0
643	20240719	101600	39636800	60700	60700	60700	60700	0
644	20240719	101500	39636800	60700	60700	60700	60700	0
645	20240719	101400	39636800	60700	60700	60700	60700	10
646	20240719	101300	39029800	60700	60700	60700	60700	0
647	20240719	101200	39029800	60700	60700	60700	60700	200
648	20240719	101100	26889800	60800	60800	60800	60800	211
649	20240719	101000	14061000	60900	60900	60900	60900	0
650	20240719	100900	14061000	60900	60900	60900	60900	3
651	20240719	100800	13878300	60900	60900	60900	60900	0
652	20240719	100700	13878300	60900	60900	60900	60900	0
653	20240719	100600	13878300	60900	60900	60900	60900	0
654	20240719	100500	13878300	60900	60900	60900	60900	6
655	20240719	100400	13512900	60900	60900	60900	60900	1
656	20240719	100300	13452000	60800	60800	60800	60800	0
657	20240719	100200	13452000	60800	60800	60800	60800	0
658	20240719	100100	13452000	60800	60800	60800	60800	1
659	20240719	100000	13391200	60900	60900	60900	60900	0
660	20240719	095900	13391200	60900	60900	60900	60900	0
661	20240719	095800	13391200	60900	60900	60900	60900	0
662	20240719	095700	13391200	60900	60900	60900	60900	0
663	20240719	095600	13391200	60900	60900	60900	60900	1
664	20240719	095500	13330300	60900	60900	60900	60900	0
665	20240719	095400	13330300	60900	60900	60900	60900	6
666	20240719	095300	12964900	60900	60900	60900	60900	0
667	20240719	095200	12964900	60900	60900	60900	60900	0
668	20240719	095100	12964900	60900	60900	60900	60900	13
669	20240719	095000	12173200	60900	60900	60900	60900	1
670	20240719	094900	12112300	60900	60900	60900	60900	0
671	20240719	094800	12112300	60900	60900	60900	60900	0
672	20240719	094700	12112300	60900	60900	60900	60900	0
673	20240719	094600	12112300	60900	60900	60900	60900	0
674	20240719	094500	12112300	60900	61000	61000	60900	20
675	20240719	094400	10893500	61200	61200	61200	61200	1
676	20240719	094300	10832300	61000	61000	61000	61000	0
677	20240719	094200	10832300	61000	61000	61000	61000	0
678	20240719	094100	10832300	61000	61000	61000	61000	4
679	20240719	094000	10588300	61100	61100	61100	61100	0
680	20240719	093900	10588300	61100	61100	61100	61100	20
681	20240719	093800	9366300	61100	61100	61100	61100	0
682	20240719	093700	9366300	61100	61100	61100	61100	2
683	20240719	093600	9244100	60900	60900	60900	60900	13
684	20240719	093500	8452400	60900	60900	60900	60900	1
685	20240719	093400	8391500	60900	60900	60900	60900	0
686	20240719	093300	8391500	60900	60900	60900	60900	0
687	20240719	093200	8391500	60900	60900	60900	60900	0
688	20240719	093100	8391500	60900	60900	60900	60900	0
689	20240719	093000	8391500	60900	60800	60900	60800	10
690	20240719	092900	7782700	60800	60800	60800	60800	38
691	20240719	092800	5472300	60800	60800	60800	60800	2
692	20240719	092700	5350700	60800	60800	60800	60800	0
693	20240719	092600	5350700	60800	60800	60800	60800	10
694	20240719	092500	4742700	60800	60800	60800	60800	20
695	20240719	092400	3526700	60800	60800	60800	60800	10
696	20240719	092300	2918700	60700	60700	60700	60700	1
697	20240719	092200	2858000	60800	60800	60800	60800	21
698	20240719	092100	1581200	60900	60900	60900	60900	1
699	20240719	092000	1520300	60900	60900	60900	60900	0
700	20240719	091900	1520300	60900	60900	60900	60900	8
701	20240719	091800	1033100	61000	61000	61000	61000	0
702	20240719	091700	1033100	61000	61000	61000	61000	0
703	20240719	091600	1033100	61000	61000	61000	61000	1
704	20240719	091500	972100	60800	60800	60800	60800	12
705	20240719	091400	242500	60700	60700	60700	60700	0
706	20240719	091300	242500	60700	60700	60700	60700	0
707	20240719	091200	242500	60700	60700	60700	60700	0
708	20240719	091100	242500	60700	60700	60700	60700	0
709	20240719	091000	242500	60700	60700	60700	60700	0
710	20240719	090900	242500	60700	60700	60700	60700	0
711	20240719	090800	242500	60700	60700	60700	60700	0
712	20240719	090700	242500	60700	60700	60700	60700	1
713	20240719	090600	181800	60600	60600	60600	60600	0
714	20240719	090500	181800	60600	60600	60600	60600	0
715	20240719	090400	181800	60600	60600	60600	60600	0
716	20240719	090300	181800	60600	60600	60600	60600	0
717	20240719	090200	181800	60600	60600	60600	60600	0
718	20240719	090100	181800	60600	60600	60600	60600	0
719	20240719	090000	181800	60600	60600	60600	60600	3