KissMeData/451220/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	212900	969424350	15860	15860	15860	15860	2221
3	20240719	212800	969424350	15860	15860	15860	15860	0
4	20240719	212700	969424350	15860	15860	15860	15860	0
5	20240719	212600	969424350	15860	15860	15860	15860	0
6	20240719	212500	969424350	15860	15860	15860	15860	0
7	20240719	212400	969424350	15860	15860	15860	15860	0
8	20240719	212300	969424350	15860	15860	15860	15860	0
9	20240719	212200	969424350	15860	15860	15860	15860	0
10	20240719	212100	969424350	15860	15860	15860	15860	0
11	20240719	212000	969424350	15860	15860	15860	15860	0
12	20240719	211900	969424350	15860	15860	15860	15860	0
13	20240719	211800	969424350	15860	15860	15860	15860	0
14	20240719	211700	969424350	15860	15860	15860	15860	0
15	20240719	211600	969424350	15860	15860	15860	15860	0
16	20240719	211500	969424350	15860	15860	15860	15860	0
17	20240719	211400	969424350	15860	15860	15860	15860	0
18	20240719	211300	969424350	15860	15860	15860	15860	0
19	20240719	211200	969424350	15860	15860	15860	15860	0
20	20240719	211100	969424350	15860	15860	15860	15860	0
21	20240719	211000	969424350	15860	15860	15860	15860	0
22	20240719	210900	969424350	15860	15860	15860	15860	0
23	20240719	210800	969424350	15860	15860	15860	15860	0
24	20240719	210700	969424350	15860	15860	15860	15860	0
25	20240719	210600	969424350	15860	15860	15860	15860	0
26	20240719	210500	969424350	15860	15860	15860	15860	0
27	20240719	210400	969424350	15860	15860	15860	15860	0
28	20240719	210300	969424350	15860	15860	15860	15860	0
29	20240719	210200	969424350	15860	15860	15860	15860	0
30	20240719	210100	969424350	15860	15860	15860	15860	0
31	20240719	210000	969424350	15860	15860	15860	15860	0
32	20240719	205900	969424350	15860	15860	15860	15860	2221
33	20240719	205800	969424350	15860	15860	15860	15860	0
34	20240719	205700	969424350	15860	15860	15860	15860	0
35	20240719	205600	969424350	15860	15860	15860	15860	0
36	20240719	205500	969424350	15860	15860	15860	15860	0
37	20240719	205400	969424350	15860	15860	15860	15860	0
38	20240719	205300	969424350	15860	15860	15860	15860	0
39	20240719	205200	969424350	15860	15860	15860	15860	0
40	20240719	205100	969424350	15860	15860	15860	15860	0
41	20240719	205000	969424350	15860	15860	15860	15860	0
42	20240719	204900	969424350	15860	15860	15860	15860	0
43	20240719	204800	969424350	15860	15860	15860	15860	0
44	20240719	204700	969424350	15860	15860	15860	15860	0
45	20240719	204600	969424350	15860	15860	15860	15860	0
46	20240719	204500	969424350	15860	15860	15860	15860	0
47	20240719	204400	969424350	15860	15860	15860	15860	0
48	20240719	204300	969424350	15860	15860	15860	15860	0
49	20240719	204200	969424350	15860	15860	15860	15860	0
50	20240719	204100	969424350	15860	15860	15860	15860	0
51	20240719	204000	969424350	15860	15860	15860	15860	0
52	20240719	203900	969424350	15860	15860	15860	15860	0
53	20240719	203800	969424350	15860	15860	15860	15860	0
54	20240719	203700	969424350	15860	15860	15860	15860	0
55	20240719	203600	969424350	15860	15860	15860	15860	0
56	20240719	203500	969424350	15860	15860	15860	15860	0
57	20240719	203400	969424350	15860	15860	15860	15860	0
58	20240719	203300	969424350	15860	15860	15860	15860	0
59	20240719	203200	969424350	15860	15860	15860	15860	0
60	20240719	203100	969424350	15860	15860	15860	15860	0
61	20240719	203000	969424350	15860	15860	15860	15860	0
62	20240719	202900	969424350	15860	15860	15860	15860	2221
63	20240719	202800	969424350	15860	15860	15860	15860	0
64	20240719	202700	969424350	15860	15860	15860	15860	0
65	20240719	202600	969424350	15860	15860	15860	15860	0
66	20240719	202500	969424350	15860	15860	15860	15860	0
67	20240719	202400	969424350	15860	15860	15860	15860	0
68	20240719	202300	969424350	15860	15860	15860	15860	0
69	20240719	202200	969424350	15860	15860	15860	15860	0
70	20240719	202100	969424350	15860	15860	15860	15860	0
71	20240719	202000	969424350	15860	15860	15860	15860	0
72	20240719	201900	969424350	15860	15860	15860	15860	0
73	20240719	201800	969424350	15860	15860	15860	15860	0
74	20240719	201700	969424350	15860	15860	15860	15860	0
75	20240719	201600	969424350	15860	15860	15860	15860	0
76	20240719	201500	969424350	15860	15860	15860	15860	0
77	20240719	201400	969424350	15860	15860	15860	15860	0
78	20240719	201300	969424350	15860	15860	15860	15860	0
79	20240719	201200	969424350	15860	15860	15860	15860	0
80	20240719	201100	969424350	15860	15860	15860	15860	0
81	20240719	201000	969424350	15860	15860	15860	15860	0
82	20240719	200900	969424350	15860	15860	15860	15860	0
83	20240719	200800	969424350	15860	15860	15860	15860	0
84	20240719	200700	969424350	15860	15860	15860	15860	0
85	20240719	200600	969424350	15860	15860	15860	15860	0
86	20240719	200500	969424350	15860	15860	15860	15860	0
87	20240719	200400	969424350	15860	15860	15860	15860	0
88	20240719	200300	969424350	15860	15860	15860	15860	0
89	20240719	200200	969424350	15860	15860	15860	15860	0
90	20240719	200100	969424350	15860	15860	15860	15860	0
91	20240719	200000	969424350	15860	15860	15860	15860	0
92	20240719	195900	969424350	15860	15860	15860	15860	2221
93	20240719	195800	969424350	15860	15860	15860	15860	0
94	20240719	195700	969424350	15860	15860	15860	15860	0
95	20240719	195600	969424350	15860	15860	15860	15860	0
96	20240719	195500	969424350	15860	15860	15860	15860	0
97	20240719	195400	969424350	15860	15860	15860	15860	0
98	20240719	195300	969424350	15860	15860	15860	15860	0
99	20240719	195200	969424350	15860	15860	15860	15860	0
100	20240719	195100	969424350	15860	15860	15860	15860	0
101	20240719	195000	969424350	15860	15860	15860	15860	0
102	20240719	194900	969424350	15860	15860	15860	15860	0
103	20240719	194800	969424350	15860	15860	15860	15860	0
104	20240719	194700	969424350	15860	15860	15860	15860	0
105	20240719	194600	969424350	15860	15860	15860	15860	0
106	20240719	194500	969424350	15860	15860	15860	15860	0
107	20240719	194400	969424350	15860	15860	15860	15860	0
108	20240719	194300	969424350	15860	15860	15860	15860	0
109	20240719	194200	969424350	15860	15860	15860	15860	0
110	20240719	194100	969424350	15860	15860	15860	15860	0
111	20240719	194000	969424350	15860	15860	15860	15860	0
112	20240719	193900	969424350	15860	15860	15860	15860	0
113	20240719	193800	969424350	15860	15860	15860	15860	0
114	20240719	193700	969424350	15860	15860	15860	15860	0
115	20240719	193600	969424350	15860	15860	15860	15860	0
116	20240719	193500	969424350	15860	15860	15860	15860	0
117	20240719	193400	969424350	15860	15860	15860	15860	0
118	20240719	193300	969424350	15860	15860	15860	15860	0
119	20240719	193200	969424350	15860	15860	15860	15860	0
120	20240719	193100	969424350	15860	15860	15860	15860	0
121	20240719	193000	969424350	15860	15860	15860	15860	0
122	20240719	192900	969424350	15860	15860	15860	15860	2221
123	20240719	192800	969424350	15860	15860	15860	15860	0
124	20240719	192700	969424350	15860	15860	15860	15860	0
125	20240719	192600	969424350	15860	15860	15860	15860	0
126	20240719	192500	969424350	15860	15860	15860	15860	0
127	20240719	192400	969424350	15860	15860	15860	15860	0
128	20240719	192300	969424350	15860	15860	15860	15860	0
129	20240719	192200	969424350	15860	15860	15860	15860	0
130	20240719	192100	969424350	15860	15860	15860	15860	0
131	20240719	192000	969424350	15860	15860	15860	15860	0
132	20240719	191900	969424350	15860	15860	15860	15860	0
133	20240719	191800	969424350	15860	15860	15860	15860	0
134	20240719	191700	969424350	15860	15860	15860	15860	0
135	20240719	191600	969424350	15860	15860	15860	15860	0
136	20240719	191500	969424350	15860	15860	15860	15860	0
137	20240719	191400	969424350	15860	15860	15860	15860	0
138	20240719	191300	969424350	15860	15860	15860	15860	0
139	20240719	191200	969424350	15860	15860	15860	15860	0
140	20240719	191100	969424350	15860	15860	15860	15860	0
141	20240719	191000	969424350	15860	15860	15860	15860	0
142	20240719	190900	969424350	15860	15860	15860	15860	0
143	20240719	190800	969424350	15860	15860	15860	15860	0
144	20240719	190700	969424350	15860	15860	15860	15860	0
145	20240719	190600	969424350	15860	15860	15860	15860	0
146	20240719	190500	969424350	15860	15860	15860	15860	0
147	20240719	190400	969424350	15860	15860	15860	15860	0
148	20240719	190300	969424350	15860	15860	15860	15860	0
149	20240719	190200	969424350	15860	15860	15860	15860	0
150	20240719	190100	969424350	15860	15860	15860	15860	0
151	20240719	190000	969424350	15860	15860	15860	15860	0
152	20240719	185900	969424350	15860	15860	15860	15860	2221
153	20240719	185800	969424350	15860	15860	15860	15860	0
154	20240719	185700	969424350	15860	15860	15860	15860	0
155	20240719	185600	969424350	15860	15860	15860	15860	0
156	20240719	185500	969424350	15860	15860	15860	15860	0
157	20240719	185400	969424350	15860	15860	15860	15860	0
158	20240719	185300	969424350	15860	15860	15860	15860	0
159	20240719	185200	969424350	15860	15860	15860	15860	0
160	20240719	185100	969424350	15860	15860	15860	15860	0
161	20240719	185000	969424350	15860	15860	15860	15860	0
162	20240719	184900	969424350	15860	15860	15860	15860	0
163	20240719	184800	969424350	15860	15860	15860	15860	0
164	20240719	184700	969424350	15860	15860	15860	15860	0
165	20240719	184600	969424350	15860	15860	15860	15860	0
166	20240719	184500	969424350	15860	15860	15860	15860	0
167	20240719	184400	969424350	15860	15860	15860	15860	0
168	20240719	184300	969424350	15860	15860	15860	15860	0
169	20240719	184200	969424350	15860	15860	15860	15860	0
170	20240719	184100	969424350	15860	15860	15860	15860	0
171	20240719	184000	969424350	15860	15860	15860	15860	0
172	20240719	183900	969424350	15860	15860	15860	15860	0
173	20240719	183800	969424350	15860	15860	15860	15860	0
174	20240719	183700	969424350	15860	15860	15860	15860	0
175	20240719	183600	969424350	15860	15860	15860	15860	0
176	20240719	183500	969424350	15860	15860	15860	15860	0
177	20240719	183400	969424350	15860	15860	15860	15860	0
178	20240719	183300	969424350	15860	15860	15860	15860	0
179	20240719	183200	969424350	15860	15860	15860	15860	0
180	20240719	183100	969424350	15860	15860	15860	15860	0
181	20240719	183000	969424350	15860	15860	15860	15860	0
182	20240719	182900	969424350	15860	15860	15860	15860	2221
183	20240719	182800	969424350	15860	15860	15860	15860	0
184	20240719	182700	969424350	15860	15860	15860	15860	0
185	20240719	182600	969424350	15860	15860	15860	15860	0
186	20240719	182500	969424350	15860	15860	15860	15860	0
187	20240719	182400	969424350	15860	15860	15860	15860	0
188	20240719	182300	969424350	15860	15860	15860	15860	0
189	20240719	182200	969424350	15860	15860	15860	15860	0
190	20240719	182100	969424350	15860	15860	15860	15860	0
191	20240719	182000	969424350	15860	15860	15860	15860	0
192	20240719	181900	969424350	15860	15860	15860	15860	0
193	20240719	181800	969424350	15860	15860	15860	15860	0
194	20240719	181700	969424350	15860	15860	15860	15860	0
195	20240719	181600	969424350	15860	15860	15860	15860	0
196	20240719	181500	969424350	15860	15860	15860	15860	0
197	20240719	181400	969424350	15860	15860	15860	15860	0
198	20240719	181300	969424350	15860	15860	15860	15860	0
199	20240719	181200	969424350	15860	15860	15860	15860	0
200	20240719	181100	969424350	15860	15860	15860	15860	0
201	20240719	181000	969424350	15860	15860	15860	15860	0
202	20240719	180900	969424350	15860	15860	15860	15860	0
203	20240719	180800	969424350	15860	15860	15860	15860	0
204	20240719	180700	969424350	15860	15860	15860	15860	0
205	20240719	180600	969424350	15860	15860	15860	15860	0
206	20240719	180500	969424350	15860	15860	15860	15860	0
207	20240719	180400	969424350	15860	15860	15860	15860	0
208	20240719	180300	969424350	15860	15860	15860	15860	0
209	20240719	180200	969424350	15860	15860	15860	15860	0
210	20240719	180100	969424350	15860	15860	15860	15860	0
211	20240719	180000	969424350	15860	15860	15860	15860	0
212	20240719	175900	969424350	15860	15860	15860	15860	2221
213	20240719	175800	969424350	15860	15860	15860	15860	0
214	20240719	175700	969424350	15860	15860	15860	15860	0
215	20240719	175600	969424350	15860	15860	15860	15860	0
216	20240719	175500	969424350	15860	15860	15860	15860	0
217	20240719	175400	969424350	15860	15860	15860	15860	0
218	20240719	175300	969424350	15860	15860	15860	15860	0
219	20240719	175200	969424350	15860	15860	15860	15860	0
220	20240719	175100	969424350	15860	15860	15860	15860	0
221	20240719	175000	969424350	15860	15860	15860	15860	0
222	20240719	174900	969424350	15860	15860	15860	15860	0
223	20240719	174800	969424350	15860	15860	15860	15860	0
224	20240719	174700	969424350	15860	15860	15860	15860	0
225	20240719	174600	969424350	15860	15860	15860	15860	0
226	20240719	174500	969424350	15860	15860	15860	15860	0
227	20240719	174400	969424350	15860	15860	15860	15860	0
228	20240719	174300	969424350	15860	15860	15860	15860	0
229	20240719	174200	969424350	15860	15860	15860	15860	0
230	20240719	174100	969424350	15860	15860	15860	15860	0
231	20240719	174000	969424350	15860	15860	15860	15860	0
232	20240719	173900	969424350	15860	15860	15860	15860	0
233	20240719	173800	969424350	15860	15860	15860	15860	0
234	20240719	173700	969424350	15860	15860	15860	15860	0
235	20240719	173600	969424350	15860	15860	15860	15860	0
236	20240719	173500	969424350	15860	15860	15860	15860	0
237	20240719	173400	969424350	15860	15860	15860	15860	0
238	20240719	173300	969424350	15860	15860	15860	15860	0
239	20240719	173200	969424350	15860	15860	15860	15860	0
240	20240719	173100	969424350	15860	15860	15860	15860	0
241	20240719	173000	969424350	15860	15860	15860	15860	0
242	20240719	172900	969424350	15860	15860	15860	15860	2221
243	20240719	172800	969424350	15860	15860	15860	15860	0
244	20240719	172700	969424350	15860	15860	15860	15860	0
245	20240719	172600	969424350	15860	15860	15860	15860	0
246	20240719	172500	969424350	15860	15860	15860	15860	0
247	20240719	172400	969424350	15860	15860	15860	15860	0
248	20240719	172300	969424350	15860	15860	15860	15860	0
249	20240719	172200	969424350	15860	15860	15860	15860	0
250	20240719	172100	969424350	15860	15860	15860	15860	0
251	20240719	172000	969424350	15860	15860	15860	15860	0
252	20240719	171900	969424350	15860	15860	15860	15860	0
253	20240719	171800	969424350	15860	15860	15860	15860	0
254	20240719	171700	969424350	15860	15860	15860	15860	0
255	20240719	171600	969424350	15860	15860	15860	15860	0
256	20240719	171500	969424350	15860	15860	15860	15860	0
257	20240719	171400	969424350	15860	15860	15860	15860	0
258	20240719	171300	969424350	15860	15860	15860	15860	0
259	20240719	171200	969424350	15860	15860	15860	15860	0
260	20240719	171100	969424350	15860	15860	15860	15860	0
261	20240719	171000	969424350	15860	15860	15860	15860	0
262	20240719	170900	969424350	15860	15860	15860	15860	0
263	20240719	170800	969424350	15860	15860	15860	15860	0
264	20240719	170700	969424350	15860	15860	15860	15860	0
265	20240719	170600	969424350	15860	15860	15860	15860	0
266	20240719	170500	969424350	15860	15860	15860	15860	0
267	20240719	170400	969424350	15860	15860	15860	15860	0
268	20240719	170300	969424350	15860	15860	15860	15860	0
269	20240719	170200	969424350	15860	15860	15860	15860	0
270	20240719	170100	969424350	15860	15860	15860	15860	0
271	20240719	170000	969424350	15860	15860	15860	15860	0
272	20240719	165900	969424350	15860	15860	15860	15860	2221
273	20240719	165800	969424350	15860	15860	15860	15860	0
274	20240719	165700	969424350	15860	15860	15860	15860	0
275	20240719	165600	969424350	15860	15860	15860	15860	0
276	20240719	165500	969424350	15860	15860	15860	15860	0
277	20240719	165400	969424350	15860	15860	15860	15860	0
278	20240719	165300	969424350	15860	15860	15860	15860	0
279	20240719	165200	969424350	15860	15860	15860	15860	0
280	20240719	165100	969424350	15860	15860	15860	15860	0
281	20240719	165000	969424350	15860	15860	15860	15860	0
282	20240719	164900	969424350	15860	15860	15860	15860	0
283	20240719	164800	969424350	15860	15860	15860	15860	0
284	20240719	164700	969424350	15860	15860	15860	15860	0
285	20240719	164600	969424350	15860	15860	15860	15860	0
286	20240719	164500	969424350	15860	15860	15860	15860	0
287	20240719	164400	969424350	15860	15860	15860	15860	0
288	20240719	164300	969424350	15860	15860	15860	15860	0
289	20240719	164200	969424350	15860	15860	15860	15860	0
290	20240719	164100	969424350	15860	15860	15860	15860	0
291	20240719	164000	969424350	15860	15860	15860	15860	0
292	20240719	163900	969424350	15860	15860	15860	15860	0
293	20240719	163800	969424350	15860	15860	15860	15860	0
294	20240719	163700	969424350	15860	15860	15860	15860	0
295	20240719	163600	969424350	15860	15860	15860	15860	0
296	20240719	163500	969424350	15860	15860	15860	15860	0
297	20240719	163400	969424350	15860	15860	15860	15860	0
298	20240719	163300	969424350	15860	15860	15860	15860	0
299	20240719	163200	969424350	15860	15860	15860	15860	0
300	20240719	163100	969424350	15860	15860	15860	15860	0
301	20240719	163000	969424350	15860	15860	15860	15860	0
302	20240719	162900	969424350	15860	15860	15860	15860	2221
303	20240719	162800	969424350	15860	15860	15860	15860	0
304	20240719	162700	969424350	15860	15860	15860	15860	0
305	20240719	162600	969424350	15860	15860	15860	15860	0
306	20240719	162500	969424350	15860	15860	15860	15860	0
307	20240719	162400	969424350	15860	15860	15860	15860	0
308	20240719	162300	969424350	15860	15860	15860	15860	0
309	20240719	162200	969424350	15860	15860	15860	15860	0
310	20240719	162100	969424350	15860	15860	15860	15860	0
311	20240719	162000	969424350	15860	15860	15860	15860	0
312	20240719	161900	969424350	15860	15860	15860	15860	0
313	20240719	161800	969424350	15860	15860	15860	15860	0
314	20240719	161700	969424350	15860	15860	15860	15860	0
315	20240719	161600	969424350	15860	15860	15860	15860	0
316	20240719	161500	969424350	15860	15860	15860	15860	0
317	20240719	161400	969424350	15860	15860	15860	15860	0
318	20240719	161300	969424350	15860	15860	15860	15860	0
319	20240719	161200	969424350	15860	15860	15860	15860	0
320	20240719	161100	969424350	15860	15860	15860	15860	0
321	20240719	161000	969424350	15860	15860	15860	15860	0
322	20240719	160900	969424350	15860	15860	15860	15860	0
323	20240719	160800	969424350	15860	15860	15860	15860	0
324	20240719	160700	969424350	15860	15860	15860	15860	0
325	20240719	160600	969424350	15860	15860	15860	15860	0
326	20240719	160500	969424350	15860	15860	15860	15860	0
327	20240719	160400	969424350	15860	15860	15860	15860	0
328	20240719	160300	969424350	15860	15860	15860	15860	0
329	20240719	160200	969424350	15860	15860	15860	15860	0
330	20240719	160100	969424350	15860	15860	15860	15860	0
331	20240719	160000	969424350	15860	15860	15860	15860	0
332	20240719	155900	969424350	15860	15860	15860	15860	2221
333	20240719	155800	969424350	15860	15860	15860	15860	0
334	20240719	155700	969424350	15860	15860	15860	15860	0
335	20240719	155600	969424350	15860	15860	15860	15860	0
336	20240719	155500	969424350	15860	15860	15860	15860	0
337	20240719	155400	969424350	15860	15860	15860	15860	0
338	20240719	155300	969424350	15860	15860	15860	15860	0
339	20240719	155200	969424350	15860	15860	15860	15860	0
340	20240719	155100	969424350	15860	15860	15860	15860	0
341	20240719	155000	969424350	15860	15860	15860	15860	0
342	20240719	154900	969424350	15860	15860	15860	15860	0
343	20240719	154800	969424350	15860	15860	15860	15860	0
344	20240719	154700	969424350	15860	15860	15860	15860	0
345	20240719	154600	969424350	15860	15860	15860	15860	0
346	20240719	154500	969424350	15860	15860	15860	15860	0
347	20240719	154400	969424350	15860	15860	15860	15860	0
348	20240719	154300	969424350	15860	15860	15860	15860	0
349	20240719	154200	969424350	15860	15860	15860	15860	0
350	20240719	154100	969424350	15860	15860	15860	15860	0
351	20240719	154000	969424350	15860	15860	15860	15860	0
352	20240719	153900	969424350	15860	15860	15860	15860	0
353	20240719	153800	969424350	15860	15860	15860	15860	0
354	20240719	153700	969424350	15860	15860	15860	15860	0
355	20240719	153600	969424350	15860	15860	15860	15860	0
356	20240719	153500	969424350	15860	15860	15860	15860	0
357	20240719	153400	969424350	15860	15860	15860	15860	0
358	20240719	153300	969424350	15860	15860	15860	15860	0
359	20240719	153200	969424350	15860	15860	15860	15860	0
360	20240719	153100	969424350	15860	15860	15860	15860	0
361	20240719	153000	969424350	15860	15860	15860	15860	2221
362	20240719	152900	934199290	15860	15860	15860	15860	0
363	20240719	152800	934199290	15860	15860	15860	15860	0
364	20240719	152700	934199290	15860	15860	15860	15860	0
365	20240719	152600	934199290	15860	15860	15860	15860	0
366	20240719	152500	934199290	15860	15860	15860	15860	0
367	20240719	152400	934199290	15860	15860	15860	15860	0
368	20240719	152300	934199290	15860	15860	15860	15860	0
369	20240719	152200	934199290	15860	15860	15860	15860	0
370	20240719	152100	934199290	15860	15860	15860	15860	0
371	20240719	152000	934199290	15860	15860	15860	15860	0
372	20240719	151900	934199290	15860	15860	15860	15800	106
373	20240719	151800	932522010	15860	15880	15880	15800	37
374	20240719	151700	931936670	15840	15830	15840	15790	159
375	20240719	151600	929424450	15850	15890	15890	15790	7
376	20240719	151500	929313760	15790	15900	15910	15790	15
377	20240719	151400	929076460	15910	15820	15910	15820	1502
378	20240719	151300	905214560	15820	15820	15820	15820	1
379	20240719	151200	905198740	15780	15780	15780	15780	183
380	20240719	151100	902311000	15780	15780	15780	15780	85
381	20240719	151000	900969700	15780	15780	15780	15750	10
382	20240719	150900	900811930	15780	15760	15780	15750	404
383	20240719	150800	894442930	15760	15760	15760	15760	15
384	20240719	150700	894206530	15740	15740	15740	15740	27
385	20240719	150600	893781550	15750	15760	15760	15750	113
386	20240719	150500	892001300	15760	15760	15760	15760	12
387	20240719	150400	891812180	15760	15750	15760	15750	101
388	20240719	150300	890220990	15760	15750	15760	15750	53
389	20240719	150200	889386210	15750	15770	15780	15740	1061
390	20240719	150100	872665740	15770	15770	15770	15770	55
391	20240719	150000	871798390	15780	15800	15800	15780	242
392	20240719	145900	867976790	15800	15810	15810	15800	191
393	20240719	145800	864958980	15800	15800	15800	15800	62
394	20240719	145700	863979380	15800	15800	15800	15800	100
395	20240719	145600	862399380	15810	15790	15810	15790	203
396	20240719	145500	859191170	15770	15810	15810	15770	92
397	20240719	145400	857738930	15810	15790	15810	15780	35
398	20240719	145300	857186530	15810	15810	15810	15810	100
399	20240719	145200	855605530	15820	15780	15820	15780	55
400	20240719	145100	854737430	15820	15780	15820	15780	178
401	20240719	145000	851928390	15820	15820	15820	15820	6
402	20240719	144900	851833470	15820	15780	15830	15780	16
403	20240719	144800	851580740	15780	15780	15780	15780	0
404	20240719	144700	851580740	15780	15780	15780	15780	0
405	20240719	144600	851580740	15780	15800	15800	15780	360
406	20240719	144500	845892800	15800	15800	15800	15800	148
407	20240719	144400	843554400	15780	15800	15800	15780	45
408	20240719	144300	842843440	15800	15800	15800	15800	100
409	20240719	144200	841263440	15780	15780	15780	15780	6
410	20240719	144100	841168760	15780	15830	15830	15780	4
411	20240719	144000	841105590	15790	15830	15830	15790	258
412	20240719	143900	837031550	15830	15830	15830	15830	100
413	20240719	143800	835448550	15830	15770	15830	15770	205
414	20240719	143700	832215640	15770	15830	15830	15770	75
415	20240719	143600	831032770	15830	15830	15830	15770	103
416	20240719	143500	829408280	15830	15830	15830	15830	0
417	20240719	143400	829408280	15830	15760	15830	15740	93
418	20240719	143300	827942360	15760	15740	15760	15740	8
419	20240719	143200	827816420	15740	15740	15740	15740	2
420	20240719	143100	827784940	15730	15730	15730	15730	0
421	20240719	143000	827784940	15730	15730	15730	15730	0
422	20240719	142900	827784940	15730	15720	15730	15710	46
423	20240719	142800	827061920	15730	15730	15730	15730	0
424	20240719	142700	827061920	15730	15730	15730	15730	0
425	20240719	142600	827061920	15730	15730	15730	15730	0
426	20240719	142500	827061920	15730	15720	15730	15720	380
427	20240719	142400	821085770	15720	15720	15720	15720	0
428	20240719	142300	821085770	15720	15720	15720	15720	0
429	20240719	142200	821085770	15720	15770	15770	15710	1006
430	20240719	142100	805255900	15800	15800	15800	15800	2
431	20240719	142000	805224300	15780	15780	15780	15780	18
432	20240719	141900	804940260	15770	15780	15780	15770	86
433	20240719	141800	803583970	15750	15770	15770	15750	591
434	20240719	141700	794272160	15770	15770	15770	15770	0
435	20240719	141600	794272160	15770	15770	15770	15770	6
436	20240719	141500	794177540	15780	15790	15790	15780	66
437	20240719	141400	793136010	15800	15800	15800	15800	13
438	20240719	141300	792930610	15800	15800	15800	15800	0
439	20240719	141200	792930610	15800	15800	15800	15800	0
440	20240719	141100	792930610	15800	15810	15810	15800	73
441	20240719	141000	791777090	15810	15810	15810	15810	0
442	20240719	140900	791777090	15810	15810	15810	15810	0
443	20240719	140800	791777090	15810	15840	15840	15810	22
444	20240719	140700	791429190	15840	15840	15840	15840	8
445	20240719	140600	791302470	15830	15830	15830	15830	15
446	20240719	140500	791065020	15840	15840	15840	15840	0
447	20240719	140400	791065020	15840	15830	15840	15790	84
448	20240719	140300	789734750	15830	15760	15830	15760	275
449	20240719	140200	785398140	15760	15760	15760	15760	15
450	20240719	140100	785161740	15840	15840	15840	15840	1
451	20240719	140000	785145900	15750	15840	15840	15750	268
452	20240719	135900	780924810	15730	15820	15840	15730	719
453	20240719	135800	769586430	15820	15810	15820	15810	141
454	20240719	135700	767356740	15810	15810	15810	15810	22
455	20240719	135600	767008920	15810	15780	15810	15780	2
456	20240719	135500	766977330	15780	15780	15780	15780	150
457	20240719	135400	764610330	15780	15780	15780	15780	0
458	20240719	135300	764610330	15780	15780	15780	15780	5
459	20240719	135200	764531430	15780	15780	15780	15780	0
460	20240719	135100	764531430	15780	15780	15780	15780	0
461	20240719	135000	764531430	15780	15780	15780	15780	5
462	20240719	134900	764452530	15820	15820	15820	15820	0
463	20240719	134800	764452530	15820	15820	15820	15820	1
464	20240719	134700	764436710	15820	15820	15820	15820	0
465	20240719	134600	764436710	15820	15750	15820	15750	148
466	20240719	134500	762104040	15820	15800	15820	15800	29
467	20240719	134400	761645390	15790	15760	15790	15760	1275
468	20240719	134300	741539280	15730	15760	15770	15730	313
469	20240719	134200	736611770	15730	15730	15730	15730	12
470	20240719	134100	736423010	15720	15720	15720	15720	0
471	20240719	134000	736423010	15720	15720	15720	15720	20
472	20240719	133900	736108610	15720	15720	15720	15720	0
473	20240719	133800	736108610	15720	15720	15720	15720	0
474	20240719	133700	736108610	15720	15720	15720	15720	0
475	20240719	133600	736108610	15720	15710	15720	15710	104
476	20240719	133500	734473770	15700	15700	15700	15700	115
477	20240719	133400	732668270	15690	15690	15690	15690	105
478	20240719	133300	731020820	15700	15700	15700	15700	330
479	20240719	133200	725839820	15700	15700	15700	15700	38
480	20240719	133100	725243220	15700	15700	15700	15700	5
481	20240719	133000	725164720	15700	15700	15700	15700	13
482	20240719	132900	724960620	15700	15700	15700	15700	0
483	20240719	132800	724960620	15700	15700	15700	15700	1
484	20240719	132700	724944920	15700	15700	15700	15700	6
485	20240719	132600	724850720	15700	15660	15700	15660	46
486	20240719	132500	724128720	15660	15660	15660	15660	0
487	20240719	132400	724128720	15660	15660	15660	15660	0
488	20240719	132300	724128720	15660	15660	15660	15660	1
489	20240719	132200	724113060	15660	15660	15660	15660	4
490	20240719	132100	724050420	15650	15650	15650	15650	0
491	20240719	132000	724050420	15650	15640	15650	15640	243
492	20240719	131900	720249520	15650	15650	15650	15650	11
493	20240719	131800	720077370	15650	15650	15650	15650	12
494	20240719	131700	719889570	15650	15650	15650	15650	18
495	20240719	131600	719607870	15640	15640	15640	15640	0
496	20240719	131500	719607870	15640	15640	15640	15640	1
497	20240719	131400	719592230	15630	15630	15630	15630	66
498	20240719	131300	718560650	15620	15640	15640	15620	271
499	20240719	131200	714325150	15650	15660	15660	15650	501
500	20240719	131100	706484400	15650	15650	15650	15650	20
501	20240719	131000	706171400	15650	15650	15650	15650	10
502	20240719	130900	706014900	15650	15650	15650	15650	23
503	20240719	130800	705654950	15650	15650	15650	15650	167
504	20240719	130700	703041400	15650	15660	15670	15650	97
505	20240719	130600	701522660	15660	15660	15660	15660	102
506	20240719	130500	699925340	15660	15670	15670	15660	674
507	20240719	130400	689370110	15670	15670	15670	15670	0
508	20240719	130300	689370110	15670	15680	15680	15670	842
509	20240719	130200	676175550	15680	15690	15690	15680	207
510	20240719	130100	672929720	15700	15700	15700	15700	17
511	20240719	130000	672662820	15700	15700	15700	15700	74
512	20240719	125900	671501020	15690	15690	15690	15690	500
513	20240719	125800	663656020	15700	15700	15700	15700	1
514	20240719	125700	663640320	15700	15700	15700	15700	643
515	20240719	125600	653545220	15710	15710	15710	15710	6
516	20240719	125500	653450960	15700	15700	15700	15700	50
517	20240719	125400	652665960	15730	15730	15730	15730	20
518	20240719	125300	652351360	15700	15700	15700	15700	10
519	20240719	125200	652194360	15700	15700	15700	15700	0
520	20240719	125100	652194360	15700	15700	15700	15700	50
521	20240719	125000	651409360	15700	15700	15700	15700	0
522	20240719	124900	651409360	15700	15700	15700	15700	0
523	20240719	124800	651409360	15700	15700	15700	15700	23
524	20240719	124700	651048260	15730	15730	15730	15730	0
525	20240719	124600	651048260	15730	15730	15730	15730	0
526	20240719	124500	651048260	15730	15700	15730	15700	20
527	20240719	124400	650734200	15700	15710	15710	15700	82
528	20240719	124300	649446480	15710	15710	15710	15710	0
529	20240719	124200	649446480	15710	15710	15710	15710	30
530	20240719	124100	648975180	15710	15710	15710	15710	0
531	20240719	124000	648975180	15710	15710	15710	15710	12
532	20240719	123900	648786660	15710	15710	15710	15710	170
533	20240719	123800	646115960	15710	15710	15710	15710	0
534	20240719	123700	646115960	15710	15710	15710	15710	10
535	20240719	123600	645958860	15710	15710	15710	15710	9
536	20240719	123500	645817470	15720	15720	15720	15720	0
537	20240719	123400	645817470	15720	15720	15720	15720	4
538	20240719	123300	645754590	15720	15720	15720	15720	7
539	20240719	123200	645644550	15720	15710	15720	15710	151
540	20240719	123100	643271830	15700	15700	15700	15690	947
541	20240719	123000	628404000	15710	15710	15710	15710	188
542	20240719	122900	625450520	15730	15720	15730	15720	234
543	20240719	122800	621772000	15720	15720	15720	15720	101
544	20240719	122700	620184280	15720	15750	15750	15720	226
545	20240719	122600	616628000	15750	15760	15760	15750	741
546	20240719	122500	604956780	15750	15760	15760	15750	240
547	20240719	122400	601174850	15760	15780	15780	15760	126
548	20240719	122300	599187740	15780	15780	15780	15780	20
549	20240719	122200	598872140	15780	15780	15780	15780	100
550	20240719	122100	597294140	15780	15780	15780	15780	3
551	20240719	122000	597246800	15780	15780	15780	15780	7
552	20240719	121900	597136340	15810	15810	15810	15810	0
553	20240719	121800	597136340	15810	15810	15810	15810	33
554	20240719	121700	596614610	15830	15830	15830	15830	0
555	20240719	121600	596614610	15830	15810	15830	15810	31
556	20240719	121500	596124480	15810	15810	15810	15810	0
557	20240719	121400	596124480	15810	15810	15810	15810	20
558	20240719	121300	595808280	15810	15810	15810	15810	0
559	20240719	121200	595808280	15810	15820	15820	15810	102
560	20240719	121100	594194660	15820	15820	15820	15820	0
561	20240719	121000	594194660	15820	15820	15820	15820	30
562	20240719	120900	593720060	15820	15820	15820	15820	2
563	20240719	120800	593688420	15820	15820	15820	15820	2
564	20240719	120700	593656780	15810	15770	15810	15770	180
565	20240719	120600	590813380	15790	15790	15790	15790	11
566	20240719	120500	590639690	15800	15800	15800	15800	60
567	20240719	120400	589691690	15800	15800	15800	15800	0
568	20240719	120300	589691690	15800	15810	15810	15800	130
569	20240719	120200	587636690	15810	15760	15810	15760	367
570	20240719	120100	581850080	15760	15760	15760	15760	7
571	20240719	120000	581739760	15750	15750	15750	15750	0
572	20240719	115900	581739760	15750	15810	15810	15750	1112
573	20240719	115800	564200070	15810	15810	15810	15810	0
574	20240719	115700	564200070	15810	15810	15810	15810	0
575	20240719	115600	564200070	15810	15810	15810	15810	0
576	20240719	115500	564200070	15810	15810	15810	15810	0
577	20240719	115400	564200070	15810	15810	15810	15810	3
578	20240719	115300	564152640	15820	15820	15820	15820	0
579	20240719	115200	564152640	15820	15820	15820	15820	0
580	20240719	115100	564152640	15820	15820	15820	15820	0
581	20240719	115000	564152640	15820	15820	15820	15820	0
582	20240719	114900	564152640	15820	15820	15820	15820	0
583	20240719	114800	564152640	15820	15790	15820	15790	101
584	20240719	114700	562557120	15770	15770	15770	15770	0
585	20240719	114600	562557120	15770	15770	15770	15770	245
586	20240719	114500	558693470	15770	15770	15770	15770	377
587	20240719	114400	552748180	15780	15780	15780	15780	123
588	20240719	114300	550807240	15780	15790	15790	15780	49
589	20240719	114200	550033890	15790	15790	15790	15790	87
590	20240719	114100	548660160	15790	15790	15790	15790	123
591	20240719	114000	546717990	15820	15820	15820	15820	5
592	20240719	113900	546638890	15800	15800	15800	15800	0
593	20240719	113800	546638890	15800	15800	15800	15790	83
594	20240719	113700	545327820	15820	15820	15820	15820	0
595	20240719	113600	545327820	15820	15820	15820	15820	1
596	20240719	113500	545312000	15780	15780	15780	15780	0
597	20240719	113400	545312000	15780	15780	15780	15780	170
598	20240719	113300	542629400	15780	15780	15780	15780	0
599	20240719	113200	542629400	15780	15810	15810	15780	999
600	20240719	113100	526840930	15810	15820	15820	15810	85
601	20240719	113000	525496490	15830	15830	15830	15830	47
602	20240719	112900	524752480	15830	15830	15830	15830	0
603	20240719	112800	524752480	15830	15830	15830	15830	103
604	20240719	112700	523121990	15840	15870	15870	15840	2
605	20240719	112600	523090280	15840	15840	15840	15840	95
606	20240719	112500	521585480	15890	15890	15890	15890	0
607	20240719	112400	521585480	15890	15890	15890	15890	5
608	20240719	112300	521506030	15890	15890	15890	15890	3
609	20240719	112200	521458360	15840	15840	15840	15840	0
610	20240719	112100	521458360	15840	15840	15840	15840	2
611	20240719	112000	521426680	15840	15830	15840	15820	66
612	20240719	111900	520382480	15830	15830	15830	15830	100
613	20240719	111800	518799480	15840	15840	15840	15840	2
614	20240719	111700	518767800	15840	15840	15840	15840	253
615	20240719	111600	514760280	15820	15830	15830	15820	37
616	20240719	111500	514174620	15830	15830	15830	15830	540
617	20240719	111400	505626420	15840	15840	15840	15840	126
618	20240719	111300	503630580	15840	15840	15840	15840	16
619	20240719	111200	503377140	15840	15840	15840	15840	20
620	20240719	111100	503060340	15830	15830	15830	15830	20
621	20240719	111000	502743740	15830	15830	15830	15830	19
622	20240719	110900	502442970	15820	15820	15820	15820	0
623	20240719	110800	502442970	15820	15820	15820	15820	0
624	20240719	110700	502442970	15820	15820	15820	15820	0
625	20240719	110600	502442970	15820	15820	15820	15820	1
626	20240719	110500	502427150	15810	15880	15880	15810	423
627	20240719	110400	495737440	15820	15830	15830	15820	10
628	20240719	110300	495579230	15820	15820	15820	15820	0
629	20240719	110200	495579230	15820	15820	15820	15820	0
630	20240719	110100	495579230	15820	15820	15820	15820	0
631	20240719	110000	495579230	15820	15830	15830	15820	381
632	20240719	105900	489551000	15830	15830	15830	15830	0
633	20240719	105800	489551000	15830	15830	15830	15830	0
634	20240719	105700	489551000	15830	15830	15830	15830	1
635	20240719	105600	489535170	15830	15830	15830	15830	1
636	20240719	105500	489519340	15810	15830	15830	15810	1035
637	20240719	105400	473150630	15810	15810	15810	15810	0
638	20240719	105300	473150630	15810	15810	15810	15810	0
639	20240719	105200	473150630	15810	15810	15810	15810	100
640	20240719	105100	471569630	15810	15810	15810	15810	53
641	20240719	105000	470731700	15810	15850	15850	15810	891
642	20240719	104900	456626870	15890	15890	15890	15890	1
643	20240719	104800	456610980	15900	15830	15900	15830	58
644	20240719	104700	455689480	15900	15900	15900	15900	11
645	20240719	104600	455514580	15830	15840	15840	15830	169
646	20240719	104500	452838810	15840	15840	15840	15840	420
647	20240719	104400	446186010	15940	15940	15940	15850	91
648	20240719	104300	444739150	15890	15940	15940	15890	522
649	20240719	104200	436434570	15970	15970	15970	15970	0
650	20240719	104100	436434570	15970	15970	15970	15970	3
651	20240719	104000	436386660	15980	15980	15980	15980	11
652	20240719	103900	436210880	15820	15840	15980	15820	201
653	20240719	103800	433018480	15830	15830	15830	15830	2
654	20240719	103700	432986820	15820	15980	15980	15810	85
655	20240719	103600	431641890	15990	15830	15990	15810	687
656	20240719	103500	420775100	15830	15830	15830	15830	60
657	20240719	103400	419825300	15850	15850	15850	15850	3
658	20240719	103300	419777750	15990	15830	15990	15830	92
659	20240719	103200	418316350	15830	15840	15840	15830	311
660	20240719	103100	413393180	15990	15860	15990	15860	118
661	20240719	103000	411511130	15910	15840	15920	15840	51
662	20240719	102900	410702350	15860	15870	15870	15850	109
663	20240719	102800	408973450	15970	15890	15970	15850	1456
664	20240719	102700	385875430	15990	15920	15990	15880	736
665	20240719	102600	374172220	15920	16000	16000	15920	69
666	20240719	102500	373072970	16000	16000	16000	16000	0
667	20240719	102400	373072970	16000	16000	16000	16000	0
668	20240719	102300	373072970	16000	16000	16000	16000	0
669	20240719	102200	373072970	16000	15920	16000	15920	128
670	20240719	102100	371035130	15920	15920	15920	15920	6
671	20240719	102000	370939610	15920	15920	15920	15920	70
672	20240719	101900	369825210	15900	15920	15920	15900	114
673	20240719	101800	368012200	15940	15920	15940	15920	56
674	20240719	101700	367120640	15900	15900	15900	15900	109
675	20240719	101600	365387540	15900	15900	15900	15890	71
676	20240719	101500	364258650	15890	15950	15950	15890	1243
677	20240719	101400	344467100	16000	16000	16000	16000	6
678	20240719	101300	344371100	15950	15950	15950	15950	10
679	20240719	101200	344211600	16000	16000	16000	16000	0
680	20240719	101100	344211600	16000	16000	16000	16000	0
681	20240719	101000	344211600	16000	16010	16010	16000	202
682	20240719	100900	340977600	16010	16010	16010	16010	0
683	20240719	100800	340977600	16010	16010	16010	16010	3
684	20240719	100700	340929570	16030	16030	16030	16030	0
685	20240719	100600	340929570	16030	16030	16030	16030	0
686	20240719	100500	340929570	16030	16030	16030	16030	6
687	20240719	100400	340833390	16020	16030	16030	16000	29
688	20240719	100300	340369180	16030	16030	16030	16030	38
689	20240719	100200	339760040	16040	15880	16040	15880	306
690	20240719	100100	334879550	15890	15890	15890	15890	378
691	20240719	100000	328873130	15900	15890	15900	15890	15
692	20240719	095900	328634730	15900	15890	15900	15890	165
693	20240719	095800	326011300	15890	16010	16010	15890	64
694	20240719	095700	324992900	16030	15910	16030	15890	214
695	20240719	095600	321590010	16030	15960	16040	15900	1958
696	20240719	095500	290380550	15960	15960	15960	15960	128
697	20240719	095400	288337670	16040	16040	16040	16040	26
698	20240719	095300	287920630	16040	15980	16040	15950	182
699	20240719	095200	285012590	16040	15980	16040	15980	133
700	20240719	095100	282886530	16040	16000	16050	15980	451
701	20240719	095000	275673850	16050	16000	16050	16000	4
702	20240719	094900	275609710	16050	16050	16050	16050	6
703	20240719	094800	275513410	16060	16010	16060	16010	126
704	20240719	094700	273494710	16030	16010	16030	16010	64
705	20240719	094600	272468870	16010	16060	16060	16010	224
706	20240719	094500	268876930	16030	15990	16030	15960	335
707	20240719	094400	263513070	15980	16060	16060	15980	39
708	20240719	094300	262889130	16060	15970	16060	15970	51
709	20240719	094200	262072560	15950	16000	16070	15950	788
710	20240719	094100	249468140	16070	16060	16070	16050	82
711	20240719	094000	248151270	16060	16040	16060	16040	170
712	20240719	093900	245424350	16040	16050	16070	15970	48
713	20240719	093800	244654310	15950	15950	16040	15950	291
714	20240719	093700	240000960	16000	15990	16000	15990	254
715	20240719	093600	235938660	15940	15890	15940	15890	1502
716	20240719	093500	212048920	15890	15890	15890	15830	59
717	20240719	093400	211111650	15850	15850	15850	15810	309
718	20240719	093300	206218580	15850	15850	15890	15850	237
719	20240719	093200	202462050	15890	15850	15890	15850	207
720	20240719	093100	199181020	15850	15800	15850	15800	30
721	20240719	093000	198706320	15850	15850	15850	15850	104
722	20240719	092900	197057920	15850	15840	15850	15840	109
723	20240719	092800	195330590	15850	15850	15900	15850	247
724	20240719	092700	191415590	15850	15900	15900	15850	672
725	20240719	092600	180757790	15900	15900	15900	15900	90
726	20240719	092500	179326790	15850	15860	15900	15850	51
727	20240719	092400	178517970	15860	15850	15860	15850	84
728	20240719	092300	177186520	15860	15810	15860	15810	1832
729	20240719	092200	148222500	15810	15800	15810	15800	891
730	20240719	092100	134136960	15770	15810	15810	15750	455
731	20240719	092000	126965420	15910	15910	15910	15910	0
732	20240719	091900	126965420	15910	15910	15910	15910	1
733	20240719	091800	126949510	15910	15910	15910	15910	5
734	20240719	091700	126869960	15910	15910	15910	15850	176
735	20240719	091600	124074940	15910	15910	15910	15910	42
736	20240719	091500	123406720	15910	15890	15910	15890	204
737	20240719	091400	120163770	15890	15800	15890	15800	64
738	20240719	091300	119149180	15800	15900	15900	15800	778
739	20240719	091200	106811680	15910	15910	15910	15910	14
740	20240719	091100	106588940	15910	15910	15910	15890	134
741	20240719	091000	104457200	15910	15910	15910	15910	4
742	20240719	090900	104393560	15910	15900	15910	15900	67
743	20240719	090800	103328090	15910	15910	15910	15910	274
744	20240719	090700	98968750	15910	15850	15910	15850	254
745	20240719	090600	94939150	15850	15850	15850	15850	2
746	20240719	090500	94907450	15740	15740	15860	15740	221
747	20240719	090400	91428790	15870	15660	15870	15660	1576
748	20240719	090300	66734060	15660	15750	15750	15660	418
749	20240719	090200	60163420	15880	15920	15920	15730	1754
750	20240719	090100	32371910	15920	15920	15920	15920	102
751	20240719	090000	30748070	15940	16000	16000	15940	1872