KissMeData/383800/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	211700	388404640	6960	6960	6960	6960	1028
3	20240719	211600	388404640	6960	6960	6960	6960	0
4	20240719	211500	388404640	6960	6960	6960	6960	0
5	20240719	211400	388404640	6960	6960	6960	6960	0
6	20240719	211300	388404640	6960	6960	6960	6960	0
7	20240719	211200	388404640	6960	6960	6960	6960	0
8	20240719	211100	388404640	6960	6960	6960	6960	0
9	20240719	211000	388404640	6960	6960	6960	6960	0
10	20240719	210900	388404640	6960	6960	6960	6960	0
11	20240719	210800	388404640	6960	6960	6960	6960	0
12	20240719	210700	388404640	6960	6960	6960	6960	0
13	20240719	210600	388404640	6960	6960	6960	6960	0
14	20240719	210500	388404640	6960	6960	6960	6960	0
15	20240719	210400	388404640	6960	6960	6960	6960	0
16	20240719	210300	388404640	6960	6960	6960	6960	0
17	20240719	210200	388404640	6960	6960	6960	6960	0
18	20240719	210100	388404640	6960	6960	6960	6960	0
19	20240719	210000	388404640	6960	6960	6960	6960	0
20	20240719	205900	388404640	6960	6960	6960	6960	0
21	20240719	205800	388404640	6960	6960	6960	6960	0
22	20240719	205700	388404640	6960	6960	6960	6960	0
23	20240719	205600	388404640	6960	6960	6960	6960	0
24	20240719	205500	388404640	6960	6960	6960	6960	0
25	20240719	205400	388404640	6960	6960	6960	6960	0
26	20240719	205300	388404640	6960	6960	6960	6960	0
27	20240719	205200	388404640	6960	6960	6960	6960	0
28	20240719	205100	388404640	6960	6960	6960	6960	0
29	20240719	205000	388404640	6960	6960	6960	6960	0
30	20240719	204900	388404640	6960	6960	6960	6960	0
31	20240719	204800	388404640	6960	6960	6960	6960	0
32	20240719	204700	388404640	6960	6960	6960	6960	1028
33	20240719	204600	388404640	6960	6960	6960	6960	0
34	20240719	204500	388404640	6960	6960	6960	6960	0
35	20240719	204400	388404640	6960	6960	6960	6960	0
36	20240719	204300	388404640	6960	6960	6960	6960	0
37	20240719	204200	388404640	6960	6960	6960	6960	0
38	20240719	204100	388404640	6960	6960	6960	6960	0
39	20240719	204000	388404640	6960	6960	6960	6960	0
40	20240719	203900	388404640	6960	6960	6960	6960	0
41	20240719	203800	388404640	6960	6960	6960	6960	0
42	20240719	203700	388404640	6960	6960	6960	6960	0
43	20240719	203600	388404640	6960	6960	6960	6960	0
44	20240719	203500	388404640	6960	6960	6960	6960	0
45	20240719	203400	388404640	6960	6960	6960	6960	0
46	20240719	203300	388404640	6960	6960	6960	6960	0
47	20240719	203200	388404640	6960	6960	6960	6960	0
48	20240719	203100	388404640	6960	6960	6960	6960	0
49	20240719	203000	388404640	6960	6960	6960	6960	0
50	20240719	202900	388404640	6960	6960	6960	6960	0
51	20240719	202800	388404640	6960	6960	6960	6960	0
52	20240719	202700	388404640	6960	6960	6960	6960	0
53	20240719	202600	388404640	6960	6960	6960	6960	0
54	20240719	202500	388404640	6960	6960	6960	6960	0
55	20240719	202400	388404640	6960	6960	6960	6960	0
56	20240719	202300	388404640	6960	6960	6960	6960	0
57	20240719	202200	388404640	6960	6960	6960	6960	0
58	20240719	202100	388404640	6960	6960	6960	6960	0
59	20240719	202000	388404640	6960	6960	6960	6960	0
60	20240719	201900	388404640	6960	6960	6960	6960	0
61	20240719	201800	388404640	6960	6960	6960	6960	0
62	20240719	201700	388404640	6960	6960	6960	6960	1028
63	20240719	201600	388404640	6960	6960	6960	6960	0
64	20240719	201500	388404640	6960	6960	6960	6960	0
65	20240719	201400	388404640	6960	6960	6960	6960	0
66	20240719	201300	388404640	6960	6960	6960	6960	0
67	20240719	201200	388404640	6960	6960	6960	6960	0
68	20240719	201100	388404640	6960	6960	6960	6960	0
69	20240719	201000	388404640	6960	6960	6960	6960	0
70	20240719	200900	388404640	6960	6960	6960	6960	0
71	20240719	200800	388404640	6960	6960	6960	6960	0
72	20240719	200700	388404640	6960	6960	6960	6960	0
73	20240719	200600	388404640	6960	6960	6960	6960	0
74	20240719	200500	388404640	6960	6960	6960	6960	0
75	20240719	200400	388404640	6960	6960	6960	6960	0
76	20240719	200300	388404640	6960	6960	6960	6960	0
77	20240719	200200	388404640	6960	6960	6960	6960	0
78	20240719	200100	388404640	6960	6960	6960	6960	0
79	20240719	200000	388404640	6960	6960	6960	6960	0
80	20240719	195900	388404640	6960	6960	6960	6960	0
81	20240719	195800	388404640	6960	6960	6960	6960	0
82	20240719	195700	388404640	6960	6960	6960	6960	0
83	20240719	195600	388404640	6960	6960	6960	6960	0
84	20240719	195500	388404640	6960	6960	6960	6960	0
85	20240719	195400	388404640	6960	6960	6960	6960	0
86	20240719	195300	388404640	6960	6960	6960	6960	0
87	20240719	195200	388404640	6960	6960	6960	6960	0
88	20240719	195100	388404640	6960	6960	6960	6960	0
89	20240719	195000	388404640	6960	6960	6960	6960	0
90	20240719	194900	388404640	6960	6960	6960	6960	0
91	20240719	194800	388404640	6960	6960	6960	6960	0
92	20240719	194700	388404640	6960	6960	6960	6960	1028
93	20240719	194600	388404640	6960	6960	6960	6960	0
94	20240719	194500	388404640	6960	6960	6960	6960	0
95	20240719	194400	388404640	6960	6960	6960	6960	0
96	20240719	194300	388404640	6960	6960	6960	6960	0
97	20240719	194200	388404640	6960	6960	6960	6960	0
98	20240719	194100	388404640	6960	6960	6960	6960	0
99	20240719	194000	388404640	6960	6960	6960	6960	0
100	20240719	193900	388404640	6960	6960	6960	6960	0
101	20240719	193800	388404640	6960	6960	6960	6960	0
102	20240719	193700	388404640	6960	6960	6960	6960	0
103	20240719	193600	388404640	6960	6960	6960	6960	0
104	20240719	193500	388404640	6960	6960	6960	6960	0
105	20240719	193400	388404640	6960	6960	6960	6960	0
106	20240719	193300	388404640	6960	6960	6960	6960	0
107	20240719	193200	388404640	6960	6960	6960	6960	0
108	20240719	193100	388404640	6960	6960	6960	6960	0
109	20240719	193000	388404640	6960	6960	6960	6960	0
110	20240719	192900	388404640	6960	6960	6960	6960	0
111	20240719	192800	388404640	6960	6960	6960	6960	0
112	20240719	192700	388404640	6960	6960	6960	6960	0
113	20240719	192600	388404640	6960	6960	6960	6960	0
114	20240719	192500	388404640	6960	6960	6960	6960	0
115	20240719	192400	388404640	6960	6960	6960	6960	0
116	20240719	192300	388404640	6960	6960	6960	6960	0
117	20240719	192200	388404640	6960	6960	6960	6960	0
118	20240719	192100	388404640	6960	6960	6960	6960	0
119	20240719	192000	388404640	6960	6960	6960	6960	0
120	20240719	191900	388404640	6960	6960	6960	6960	0
121	20240719	191800	388404640	6960	6960	6960	6960	0
122	20240719	191700	388404640	6960	6960	6960	6960	1028
123	20240719	191600	388404640	6960	6960	6960	6960	0
124	20240719	191500	388404640	6960	6960	6960	6960	0
125	20240719	191400	388404640	6960	6960	6960	6960	0
126	20240719	191300	388404640	6960	6960	6960	6960	0
127	20240719	191200	388404640	6960	6960	6960	6960	0
128	20240719	191100	388404640	6960	6960	6960	6960	0
129	20240719	191000	388404640	6960	6960	6960	6960	0
130	20240719	190900	388404640	6960	6960	6960	6960	0
131	20240719	190800	388404640	6960	6960	6960	6960	0
132	20240719	190700	388404640	6960	6960	6960	6960	0
133	20240719	190600	388404640	6960	6960	6960	6960	0
134	20240719	190500	388404640	6960	6960	6960	6960	0
135	20240719	190400	388404640	6960	6960	6960	6960	0
136	20240719	190300	388404640	6960	6960	6960	6960	0
137	20240719	190200	388404640	6960	6960	6960	6960	0
138	20240719	190100	388404640	6960	6960	6960	6960	0
139	20240719	190000	388404640	6960	6960	6960	6960	0
140	20240719	185900	388404640	6960	6960	6960	6960	0
141	20240719	185800	388404640	6960	6960	6960	6960	0
142	20240719	185700	388404640	6960	6960	6960	6960	0
143	20240719	185600	388404640	6960	6960	6960	6960	0
144	20240719	185500	388404640	6960	6960	6960	6960	0
145	20240719	185400	388404640	6960	6960	6960	6960	0
146	20240719	185300	388404640	6960	6960	6960	6960	0
147	20240719	185200	388404640	6960	6960	6960	6960	0
148	20240719	185100	388404640	6960	6960	6960	6960	0
149	20240719	185000	388404640	6960	6960	6960	6960	0
150	20240719	184900	388404640	6960	6960	6960	6960	0
151	20240719	184800	388404640	6960	6960	6960	6960	0
152	20240719	184700	388404640	6960	6960	6960	6960	1028
153	20240719	184600	388404640	6960	6960	6960	6960	0
154	20240719	184500	388404640	6960	6960	6960	6960	0
155	20240719	184400	388404640	6960	6960	6960	6960	0
156	20240719	184300	388404640	6960	6960	6960	6960	0
157	20240719	184200	388404640	6960	6960	6960	6960	0
158	20240719	184100	388404640	6960	6960	6960	6960	0
159	20240719	184000	388404640	6960	6960	6960	6960	0
160	20240719	183900	388404640	6960	6960	6960	6960	0
161	20240719	183800	388404640	6960	6960	6960	6960	0
162	20240719	183700	388404640	6960	6960	6960	6960	0
163	20240719	183600	388404640	6960	6960	6960	6960	0
164	20240719	183500	388404640	6960	6960	6960	6960	0
165	20240719	183400	388404640	6960	6960	6960	6960	0
166	20240719	183300	388404640	6960	6960	6960	6960	0
167	20240719	183200	388404640	6960	6960	6960	6960	0
168	20240719	183100	388404640	6960	6960	6960	6960	0
169	20240719	183000	388404640	6960	6960	6960	6960	0
170	20240719	182900	388404640	6960	6960	6960	6960	0
171	20240719	182800	388404640	6960	6960	6960	6960	0
172	20240719	182700	388404640	6960	6960	6960	6960	0
173	20240719	182600	388404640	6960	6960	6960	6960	0
174	20240719	182500	388404640	6960	6960	6960	6960	0
175	20240719	182400	388404640	6960	6960	6960	6960	0
176	20240719	182300	388404640	6960	6960	6960	6960	0
177	20240719	182200	388404640	6960	6960	6960	6960	0
178	20240719	182100	388404640	6960	6960	6960	6960	0
179	20240719	182000	388404640	6960	6960	6960	6960	0
180	20240719	181900	388404640	6960	6960	6960	6960	0
181	20240719	181800	388404640	6960	6960	6960	6960	0
182	20240719	181700	388404640	6960	6960	6960	6960	1028
183	20240719	181600	388404640	6960	6960	6960	6960	0
184	20240719	181500	388404640	6960	6960	6960	6960	0
185	20240719	181400	388404640	6960	6960	6960	6960	0
186	20240719	181300	388404640	6960	6960	6960	6960	0
187	20240719	181200	388404640	6960	6960	6960	6960	0
188	20240719	181100	388404640	6960	6960	6960	6960	0
189	20240719	181000	388404640	6960	6960	6960	6960	0
190	20240719	180900	388404640	6960	6960	6960	6960	0
191	20240719	180800	388404640	6960	6960	6960	6960	0
192	20240719	180700	388404640	6960	6960	6960	6960	0
193	20240719	180600	388404640	6960	6960	6960	6960	0
194	20240719	180500	388404640	6960	6960	6960	6960	0
195	20240719	180400	388404640	6960	6960	6960	6960	0
196	20240719	180300	388404640	6960	6960	6960	6960	0
197	20240719	180200	388404640	6960	6960	6960	6960	0
198	20240719	180100	388404640	6960	6960	6960	6960	0
199	20240719	180000	388404640	6960	6960	6960	6960	0
200	20240719	175900	388404640	6960	6960	6960	6960	0
201	20240719	175800	388404640	6960	6960	6960	6960	0
202	20240719	175700	388404640	6960	6960	6960	6960	0
203	20240719	175600	388404640	6960	6960	6960	6960	0
204	20240719	175500	388404640	6960	6960	6960	6960	0
205	20240719	175400	388404640	6960	6960	6960	6960	0
206	20240719	175300	388404640	6960	6960	6960	6960	0
207	20240719	175200	388404640	6960	6960	6960	6960	0
208	20240719	175100	388404640	6960	6960	6960	6960	0
209	20240719	175000	388404640	6960	6960	6960	6960	0
210	20240719	174900	388404640	6960	6960	6960	6960	0
211	20240719	174800	388404640	6960	6960	6960	6960	0
212	20240719	174700	388404640	6960	6960	6960	6960	1028
213	20240719	174600	388404640	6960	6960	6960	6960	0
214	20240719	174500	388404640	6960	6960	6960	6960	0
215	20240719	174400	388404640	6960	6960	6960	6960	0
216	20240719	174300	388404640	6960	6960	6960	6960	0
217	20240719	174200	388404640	6960	6960	6960	6960	0
218	20240719	174100	388404640	6960	6960	6960	6960	0
219	20240719	174000	388404640	6960	6960	6960	6960	0
220	20240719	173900	388404640	6960	6960	6960	6960	0
221	20240719	173800	388404640	6960	6960	6960	6960	0
222	20240719	173700	388404640	6960	6960	6960	6960	0
223	20240719	173600	388404640	6960	6960	6960	6960	0
224	20240719	173500	388404640	6960	6960	6960	6960	0
225	20240719	173400	388404640	6960	6960	6960	6960	0
226	20240719	173300	388404640	6960	6960	6960	6960	0
227	20240719	173200	388404640	6960	6960	6960	6960	0
228	20240719	173100	388404640	6960	6960	6960	6960	0
229	20240719	173000	388404640	6960	6960	6960	6960	0
230	20240719	172900	388404640	6960	6960	6960	6960	0
231	20240719	172800	388404640	6960	6960	6960	6960	0
232	20240719	172700	388404640	6960	6960	6960	6960	0
233	20240719	172600	388404640	6960	6960	6960	6960	0
234	20240719	172500	388404640	6960	6960	6960	6960	0
235	20240719	172400	388404640	6960	6960	6960	6960	0
236	20240719	172300	388404640	6960	6960	6960	6960	0
237	20240719	172200	388404640	6960	6960	6960	6960	0
238	20240719	172100	388404640	6960	6960	6960	6960	0
239	20240719	172000	388404640	6960	6960	6960	6960	0
240	20240719	171900	388404640	6960	6960	6960	6960	0
241	20240719	171800	388404640	6960	6960	6960	6960	0
242	20240719	171700	388404640	6960	6960	6960	6960	1028
243	20240719	171600	388404640	6960	6960	6960	6960	0
244	20240719	171500	388404640	6960	6960	6960	6960	0
245	20240719	171400	388404640	6960	6960	6960	6960	0
246	20240719	171300	388404640	6960	6960	6960	6960	0
247	20240719	171200	388404640	6960	6960	6960	6960	0
248	20240719	171100	388404640	6960	6960	6960	6960	0
249	20240719	171000	388404640	6960	6960	6960	6960	0
250	20240719	170900	388404640	6960	6960	6960	6960	0
251	20240719	170800	388404640	6960	6960	6960	6960	0
252	20240719	170700	388404640	6960	6960	6960	6960	0
253	20240719	170600	388404640	6960	6960	6960	6960	0
254	20240719	170500	388404640	6960	6960	6960	6960	0
255	20240719	170400	388404640	6960	6960	6960	6960	0
256	20240719	170300	388404640	6960	6960	6960	6960	0
257	20240719	170200	388404640	6960	6960	6960	6960	0
258	20240719	170100	388404640	6960	6960	6960	6960	0
259	20240719	170000	388404640	6960	6960	6960	6960	0
260	20240719	165900	388404640	6960	6960	6960	6960	0
261	20240719	165800	388404640	6960	6960	6960	6960	0
262	20240719	165700	388404640	6960	6960	6960	6960	0
263	20240719	165600	388404640	6960	6960	6960	6960	0
264	20240719	165500	388404640	6960	6960	6960	6960	0
265	20240719	165400	388404640	6960	6960	6960	6960	0
266	20240719	165300	388404640	6960	6960	6960	6960	0
267	20240719	165200	388404640	6960	6960	6960	6960	0
268	20240719	165100	388404640	6960	6960	6960	6960	0
269	20240719	165000	388404640	6960	6960	6960	6960	0
270	20240719	164900	388404640	6960	6960	6960	6960	0
271	20240719	164800	388404640	6960	6960	6960	6960	0
272	20240719	164700	388404640	6960	6960	6960	6960	1028
273	20240719	164600	388404640	6960	6960	6960	6960	0
274	20240719	164500	388404640	6960	6960	6960	6960	0
275	20240719	164400	388404640	6960	6960	6960	6960	0
276	20240719	164300	388404640	6960	6960	6960	6960	0
277	20240719	164200	388404640	6960	6960	6960	6960	0
278	20240719	164100	388404640	6960	6960	6960	6960	0
279	20240719	164000	388404640	6960	6960	6960	6960	0
280	20240719	163900	388404640	6960	6960	6960	6960	0
281	20240719	163800	388404640	6960	6960	6960	6960	0
282	20240719	163700	388404640	6960	6960	6960	6960	0
283	20240719	163600	388404640	6960	6960	6960	6960	0
284	20240719	163500	388404640	6960	6960	6960	6960	0
285	20240719	163400	388404640	6960	6960	6960	6960	0
286	20240719	163300	388404640	6960	6960	6960	6960	0
287	20240719	163200	388404640	6960	6960	6960	6960	0
288	20240719	163100	388404640	6960	6960	6960	6960	0
289	20240719	163000	388404640	6960	6960	6960	6960	0
290	20240719	162900	388404640	6960	6960	6960	6960	0
291	20240719	162800	388404640	6960	6960	6960	6960	0
292	20240719	162700	388404640	6960	6960	6960	6960	0
293	20240719	162600	388404640	6960	6960	6960	6960	0
294	20240719	162500	388404640	6960	6960	6960	6960	0
295	20240719	162400	388404640	6960	6960	6960	6960	0
296	20240719	162300	388404640	6960	6960	6960	6960	0
297	20240719	162200	388404640	6960	6960	6960	6960	0
298	20240719	162100	388404640	6960	6960	6960	6960	0
299	20240719	162000	388404640	6960	6960	6960	6960	0
300	20240719	161900	388404640	6960	6960	6960	6960	0
301	20240719	161800	388404640	6960	6960	6960	6960	0
302	20240719	161700	388404640	6960	6960	6960	6960	1028
303	20240719	161600	388404640	6960	6960	6960	6960	0
304	20240719	161500	388404640	6960	6960	6960	6960	0
305	20240719	161400	388404640	6960	6960	6960	6960	0
306	20240719	161300	388404640	6960	6960	6960	6960	0
307	20240719	161200	388404640	6960	6960	6960	6960	0
308	20240719	161100	388404640	6960	6960	6960	6960	0
309	20240719	161000	388404640	6960	6960	6960	6960	0
310	20240719	160900	388404640	6960	6960	6960	6960	0
311	20240719	160800	388404640	6960	6960	6960	6960	0
312	20240719	160700	388404640	6960	6960	6960	6960	0
313	20240719	160600	388404640	6960	6960	6960	6960	0
314	20240719	160500	388404640	6960	6960	6960	6960	0
315	20240719	160400	388404640	6960	6960	6960	6960	0
316	20240719	160300	388404640	6960	6960	6960	6960	0
317	20240719	160200	388404640	6960	6960	6960	6960	0
318	20240719	160100	388404640	6960	6960	6960	6960	0
319	20240719	160000	388404640	6960	6960	6960	6960	0
320	20240719	155900	388404640	6960	6960	6960	6960	0
321	20240719	155800	388404640	6960	6960	6960	6960	0
322	20240719	155700	388404640	6960	6960	6960	6960	0
323	20240719	155600	388404640	6960	6960	6960	6960	0
324	20240719	155500	388404640	6960	6960	6960	6960	0
325	20240719	155400	388404640	6960	6960	6960	6960	0
326	20240719	155300	388404640	6960	6960	6960	6960	0
327	20240719	155200	388404640	6960	6960	6960	6960	0
328	20240719	155100	388404640	6960	6960	6960	6960	0
329	20240719	155000	388404640	6960	6960	6960	6960	0
330	20240719	154900	388404640	6960	6960	6960	6960	0
331	20240719	154800	388404640	6960	6960	6960	6960	0
332	20240719	154700	388404640	6960	6960	6960	6960	1028
333	20240719	154600	388404640	6960	6960	6960	6960	0
334	20240719	154500	388404640	6960	6960	6960	6960	0
335	20240719	154400	388404640	6960	6960	6960	6960	0
336	20240719	154300	388404640	6960	6960	6960	6960	0
337	20240719	154200	388404640	6960	6960	6960	6960	0
338	20240719	154100	388404640	6960	6960	6960	6960	0
339	20240719	154000	388404640	6960	6960	6960	6960	0
340	20240719	153900	388404640	6960	6960	6960	6960	0
341	20240719	153800	388404640	6960	6960	6960	6960	0
342	20240719	153700	388404640	6960	6960	6960	6960	0
343	20240719	153600	388404640	6960	6960	6960	6960	0
344	20240719	153500	388404640	6960	6960	6960	6960	0
345	20240719	153400	388404640	6960	6960	6960	6960	0
346	20240719	153300	388404640	6960	6960	6960	6960	0
347	20240719	153200	388404640	6960	6960	6960	6960	0
348	20240719	153100	388404640	6960	6960	6960	6960	0
349	20240719	153000	388404640	6960	6960	6960	6960	1028
350	20240719	152900	381249760	6960	6960	6960	6960	0
351	20240719	152800	381249760	6960	6960	6960	6960	0
352	20240719	152700	381249760	6960	6960	6960	6960	0
353	20240719	152600	381249760	6960	6960	6960	6960	0
354	20240719	152500	381249760	6960	6960	6960	6960	0
355	20240719	152400	381249760	6960	6960	6960	6960	0
356	20240719	152300	381249760	6960	6960	6960	6960	0
357	20240719	152200	381249760	6960	6960	6960	6960	0
358	20240719	152100	381249760	6960	6960	6960	6960	0
359	20240719	152000	381249760	6960	6960	6960	6960	0
360	20240719	151900	381249760	6960	6960	6960	6960	101
361	20240719	151800	380546800	6950	6940	6970	6940	117
362	20240719	151700	379731780	6960	6960	6960	6960	54
363	20240719	151600	379355940	6930	6950	6960	6930	1032
364	20240719	151500	372193810	6950	6950	6950	6950	3
365	20240719	151400	372172960	6950	6940	6950	6940	1648
366	20240719	151300	360724930	6950	6940	6950	6940	83
367	20240719	151200	360148440	6940	6950	6950	6940	87
368	20240719	151100	359543800	6940	6950	6950	6940	51
369	20240719	151000	359189360	6940	6950	6950	6940	101
370	20240719	150900	358487420	6940	6940	6940	6940	1
371	20240719	150800	358480480	6940	6940	6940	6940	9
372	20240719	150700	358418020	6940	6950	6950	6940	6
373	20240719	150600	358376330	6950	6950	6950	6940	18
374	20240719	150500	358251240	6940	6950	6950	6940	4
375	20240719	150400	358223450	6940	6950	6950	6940	2
376	20240719	150300	358209560	6940	6940	6940	6940	0
377	20240719	150200	358209560	6940	6940	6940	6940	0
378	20240719	150100	358209560	6940	6940	6940	6940	0
379	20240719	150000	358209560	6940	6940	6940	6940	0
380	20240719	145900	358209560	6940	6940	6940	6940	200
381	20240719	145800	356821560	6950	6940	6950	6940	1106
382	20240719	145700	349144490	6940	6940	6940	6940	0
383	20240719	145600	349144490	6940	6940	6940	6940	5
384	20240719	145500	349109790	6940	6930	6940	6930	7
385	20240719	145400	349061220	6930	6930	6930	6930	85
386	20240719	145300	348472170	6930	6940	6940	6930	148
387	20240719	145200	347446110	6940	6940	6940	6940	372
388	20240719	145100	344864430	6940	6940	6940	6940	50
389	20240719	145000	344517430	6940	6940	6940	6940	0
390	20240719	144900	344517430	6940	6940	6940	6940	50
391	20240719	144800	344170430	6940	6940	6940	6940	0
392	20240719	144700	344170430	6940	6940	6940	6940	0
393	20240719	144600	344170430	6940	6940	6940	6940	51
394	20240719	144500	343816490	6940	6940	6940	6940	0
395	20240719	144400	343816490	6940	6940	6940	6940	0
396	20240719	144300	343816490	6940	6940	6940	6940	76
397	20240719	144200	343289050	6930	6930	6930	6930	0
398	20240719	144100	343289050	6930	6930	6930	6930	0
399	20240719	144000	343289050	6930	6930	6930	6930	0
400	20240719	143900	343289050	6930	6930	6930	6930	0
401	20240719	143800	343289050	6930	6930	6930	6930	13
402	20240719	143700	343198960	6930	6940	6940	6930	300
403	20240719	143600	341117760	6930	6930	6930	6930	0
404	20240719	143500	341117760	6930	6930	6940	6930	18
405	20240719	143400	340992920	6940	6940	6940	6940	0
406	20240719	143300	340992920	6940	6940	6940	6930	45
407	20240719	143200	340680770	6930	6930	6940	6930	41
408	20240719	143100	340396490	6930	6930	6930	6930	0
409	20240719	143000	340396490	6930	6930	6930	6930	0
410	20240719	142900	340396490	6930	6930	6930	6930	1603
411	20240719	142800	329287700	6930	6930	6930	6930	30
412	20240719	142700	329079800	6920	6920	6920	6920	0
413	20240719	142600	329079800	6920	6920	6920	6920	0
414	20240719	142500	329079800	6920	6920	6920	6920	0
415	20240719	142400	329079800	6920	6920	6920	6920	232
416	20240719	142300	327474360	6930	6930	6930	6930	30
417	20240719	142200	327266460	6930	6930	6930	6930	76
418	20240719	142100	326739780	6920	6920	6920	6920	0
419	20240719	142000	326739780	6920	6920	6920	6920	0
420	20240719	141900	326739780	6920	6920	6920	6920	0
421	20240719	141800	326739780	6920	6920	6920	6920	2
422	20240719	141700	326725940	6930	6930	6930	6930	578
423	20240719	141600	322720400	6930	6930	6930	6930	0
424	20240719	141500	322720400	6930	6930	6930	6930	6
425	20240719	141400	322678820	6930	6930	6930	6930	1
426	20240719	141300	322671890	6930	6930	6930	6930	0
427	20240719	141200	322671890	6930	6930	6930	6930	86
428	20240719	141100	322075910	6930	6930	6930	6930	30
429	20240719	141000	321868010	6930	6930	6930	6930	170
430	20240719	140900	320689910	6930	6930	6930	6930	5
431	20240719	140800	320655260	6930	6930	6930	6930	0
432	20240719	140700	320655260	6930	6920	6930	6920	103
433	20240719	140600	319941480	6920	6920	6920	6920	165
434	20240719	140500	318799680	6930	6930	6930	6930	10
435	20240719	140400	318730380	6930	6930	6930	6930	0
436	20240719	140300	318730380	6930	6930	6930	6930	29
437	20240719	140200	318529410	6920	6920	6920	6920	0
438	20240719	140100	318529410	6920	6920	6920	6920	0
439	20240719	140000	318529410	6920	6920	6920	6920	0
440	20240719	135900	318529410	6920	6920	6920	6920	0
441	20240719	135800	318529410	6920	6920	6920	6920	0
442	20240719	135700	318529410	6920	6920	6920	6920	188
443	20240719	135600	317228450	6920	6920	6920	6920	0
444	20240719	135500	317228450	6920	6920	6920	6920	2
445	20240719	135400	317214610	6930	6930	6930	6930	0
446	20240719	135300	317214610	6930	6930	6930	6930	0
447	20240719	135200	317214610	6930	6930	6930	6930	2
448	20240719	135100	317200750	6930	6930	6930	6930	0
449	20240719	135000	317200750	6930	6930	6930	6930	5
450	20240719	134900	317166100	6930	6930	6930	6930	0
451	20240719	134800	317166100	6930	6930	6930	6930	0
452	20240719	134700	317166100	6930	6930	6930	6930	30
453	20240719	134600	316958200	6920	6920	6920	6920	0
454	20240719	134500	316958200	6920	6920	6920	6920	0
455	20240719	134400	316958200	6920	6920	6920	6920	1
456	20240719	134300	316951280	6930	6930	6930	6930	111
457	20240719	134200	316182050	6930	6930	6930	6930	100
458	20240719	134100	315489050	6920	6920	6920	6920	0
459	20240719	134000	315489050	6920	6920	6920	6920	1
460	20240719	133900	315482130	6920	6920	6920	6920	127
461	20240719	133800	314603290	6920	6920	6920	6920	0
462	20240719	133700	314603290	6920	6920	6920	6920	82
463	20240719	133600	314035850	6920	6920	6920	6920	2000
464	20240719	133500	300195850	6920	6920	6920	6920	0
465	20240719	133400	300195850	6920	6920	6920	6920	0
466	20240719	133300	300195850	6920	6920	6920	6920	0
467	20240719	133200	300195850	6920	6920	6920	6920	25
468	20240719	133100	300022850	6930	6930	6930	6930	2
469	20240719	133000	300008990	6930	6930	6930	6930	0
470	20240719	132900	300008990	6930	6930	6930	6930	0
471	20240719	132800	300008990	6930	6930	6930	6930	201
472	20240719	132700	298616060	6930	6930	6930	6930	0
473	20240719	132600	298616060	6930	6930	6930	6930	0
474	20240719	132500	298616060	6930	6930	6930	6930	0
475	20240719	132400	298616060	6930	6930	6930	6930	0
476	20240719	132300	298616060	6930	6930	6930	6930	0
477	20240719	132200	298616060	6930	6930	6930	6930	1
478	20240719	132100	298609130	6920	6920	6920	6920	2
479	20240719	132000	298595290	6930	6930	6930	6930	0
480	20240719	131900	298595290	6930	6930	6930	6930	0
481	20240719	131800	298595290	6930	6930	6930	6930	1
482	20240719	131700	298588360	6930	6930	6930	6930	1
483	20240719	131600	298581430	6930	6930	6930	6930	0
484	20240719	131500	298581430	6930	6930	6930	6930	0
485	20240719	131400	298581430	6930	6930	6930	6930	0
486	20240719	131300	298581430	6930	6930	6930	6930	850
487	20240719	131200	292690930	6940	6940	6940	6940	143
488	20240719	131100	291698510	6940	6940	6940	6940	0
489	20240719	131000	291698510	6940	6930	6940	6930	4
490	20240719	130900	291670760	6930	6930	6930	6930	0
491	20240719	130800	291670760	6930	6930	6930	6930	0
492	20240719	130700	291670760	6930	6930	6930	6930	21
493	20240719	130600	291525230	6940	6940	6940	6940	0
494	20240719	130500	291525230	6940	6940	6940	6940	10
495	20240719	130400	291455830	6940	6940	6940	6940	0
496	20240719	130300	291455830	6940	6940	6940	6940	0
497	20240719	130200	291455830	6940	6940	6940	6940	28
498	20240719	130100	291261510	6930	6930	6930	6930	49
499	20240719	130000	290921940	6930	6930	6930	6930	100
500	20240719	125900	290228940	6920	6920	6920	6920	0
501	20240719	125800	290228940	6920	6920	6920	6920	18
502	20240719	125700	290104380	6920	6920	6920	6920	37
503	20240719	125600	289848340	6920	6920	6920	6920	36
504	20240719	125500	289599220	6920	6930	6930	6920	8
505	20240719	125400	289543850	6930	6920	6930	6920	136
506	20240719	125300	288602550	6930	6920	6930	6910	3075
507	20240719	125200	267324660	6920	6930	6930	6920	1880
508	20240719	125100	254313280	6930	6920	6930	6920	25
509	20240719	125000	254140270	6930	6930	6930	6920	75
510	20240719	124900	253620820	6930	6920	6930	6920	214
511	20240719	124800	252139460	6920	6930	6930	6920	1299
512	20240719	124700	243137660	6930	6930	6930	6930	34
513	20240719	124600	242902040	6930	6930	6930	6930	16
514	20240719	124500	242791160	6930	6930	6930	6930	38
515	20240719	124400	242527820	6930	6930	6930	6930	30
516	20240719	124300	242319920	6930	6930	6940	6930	1355
517	20240719	124200	232929580	6930	6940	6940	6930	47
518	20240719	124100	232603780	6930	6930	6930	6930	30
519	20240719	124000	232395880	6940	6930	6940	6930	24
520	20240719	123900	232229480	6930	6930	6940	6930	388
521	20240719	123800	229538890	6930	6930	6940	6930	42
522	20240719	123700	229247720	6930	6930	6930	6930	16
523	20240719	123600	229136840	6930	6930	6940	6930	181
524	20240719	123500	227881070	6930	6930	6940	6930	57
525	20240719	123400	227485970	6930	6940	6940	6930	41
526	20240719	123300	227201590	6930	6930	6940	6930	32
527	20240719	123200	226979740	6930	6930	6930	6930	119
528	20240719	123100	226155070	6930	6930	6940	6930	135
529	20240719	123000	225219340	6940	6930	6940	6930	75
530	20240719	122900	224699210	6930	6930	6930	6930	64
531	20240719	122800	224255690	6930	6930	6940	6930	24
532	20240719	122700	224089290	6930	6930	6930	6930	39
533	20240719	122600	223819020	6940	6940	6940	6930	442
534	20240719	122500	220755020	6940	6940	6940	6940	27
535	20240719	122400	220567640	6940	6940	6940	6940	40
536	20240719	122300	220290040	6940	6940	6940	6940	42
537	20240719	122200	219998560	6940	6940	6940	6940	27
538	20240719	122100	219811180	6940	6940	6940	6940	49
539	20240719	122000	219471120	6940	6940	6940	6940	41
540	20240719	121900	219186580	6940	6940	6940	6940	16
541	20240719	121800	219075540	6940	6940	6950	6940	70
542	20240719	121700	218589540	6940	6940	6940	6940	41
543	20240719	121600	218305000	6940	6940	6940	6940	27
544	20240719	121500	218117620	6940	6940	6940	6940	556
545	20240719	121400	214258980	6940	6940	6940	6940	140
546	20240719	121300	213287380	6940	6940	6940	6940	48
547	20240719	121200	212954260	6940	6940	6940	6940	38
548	20240719	121100	212690540	6940	6940	6940	6940	31
549	20240719	121000	212475400	6940	6940	6950	6940	19
550	20240719	120900	212343520	6940	6940	6940	6940	37
551	20240719	120800	212086740	6940	6940	6940	6940	31
552	20240719	120700	211871600	6940	6940	6940	6940	16
553	20240719	120600	211760560	6940	6950	6950	6940	39
554	20240719	120500	211489890	6940	6950	6950	6940	376
555	20240719	120400	208880350	6950	6950	6950	6940	49
556	20240719	120300	208539960	6940	6940	6950	6940	45
557	20240719	120200	208227440	6950	6940	6950	6940	49
558	20240719	120100	207887060	6950	6950	6950	6940	56
559	20240719	120000	207498120	6940	6940	6940	6940	38
560	20240719	115900	207234400	6940	6940	6940	6940	30
561	20240719	115800	207026200	6940	6940	6940	6940	17
562	20240719	115700	206908220	6940	6940	6940	6940	38
563	20240719	115600	206644500	6940	6940	6940	6940	130
564	20240719	115500	205742300	6940	6940	6940	6940	17
565	20240719	115400	205624320	6940	6940	6940	6940	38
566	20240719	115300	205360600	6940	6940	6940	6940	31
567	20240719	115200	205145460	6940	6940	6940	6940	16
568	20240719	115100	205034420	6940	6940	6940	6940	37
569	20240719	115000	204777640	6940	6940	6940	6940	33
570	20240719	114900	204548620	6940	6940	6940	6940	16
571	20240719	114800	204437580	6940	6940	6940	6940	37
572	20240719	114700	204180800	6940	6940	6940	6940	31
573	20240719	114600	203965660	6940	6940	6940	6940	16
574	20240719	114500	203854620	6940	6940	6940	6940	38
575	20240719	114400	203590900	6940	6940	6940	6940	30
576	20240719	114300	203382700	6940	6940	6940	6940	16
577	20240719	114200	203271660	6940	6940	6940	6940	38
578	20240719	114100	203007940	6940	6940	6940	6940	31
579	20240719	114000	202792800	6940	6940	6940	6940	16
580	20240719	113900	202681760	6940	6940	6940	6940	52
581	20240719	113800	202320880	6940	6940	6940	6940	16
582	20240719	113700	202209840	6950	6940	6950	6940	27
583	20240719	113600	202022360	6940	6940	6940	6940	771
584	20240719	113500	196671620	6940	6940	6940	6940	30
585	20240719	113400	196463420	6940	6940	6940	6940	18
586	20240719	113300	196338500	6940	6940	6940	6940	38
587	20240719	113200	196074780	6940	6940	6940	6940	26
588	20240719	113100	195894340	6940	6940	6940	6940	7
589	20240719	113000	195845760	6940	6940	6940	6940	190
590	20240719	112900	194527160	6940	6940	6940	6940	22
591	20240719	112800	194374480	6940	6940	6940	6940	7
592	20240719	112700	194325900	6940	6940	6940	6940	28
593	20240719	112600	194131580	6940	6940	6940	6940	22
594	20240719	112500	193978900	6940	6940	6940	6940	7
595	20240719	112400	193930320	6940	6940	6940	6940	28
596	20240719	112300	193736000	6950	6940	6950	6940	22
597	20240719	112200	193583310	6940	6940	6940	6940	322
598	20240719	112100	191348630	6940	6940	6940	6940	29
599	20240719	112000	191147370	6950	6950	6950	6950	331
600	20240719	111900	188846920	6950	6950	6950	6950	19
601	20240719	111800	188714870	6950	6950	6950	6950	143
602	20240719	111700	187721020	6950	6950	6950	6950	68
603	20240719	111600	187248420	6950	6960	6960	6950	23
604	20240719	111500	187088460	6950	6950	6950	6950	14
605	20240719	111400	186991160	6950	6950	6950	6950	7
606	20240719	111300	186942510	6950	6950	6950	6950	7
607	20240719	111200	186893860	6950	6950	6950	6950	218
608	20240719	111100	185378760	6950	6950	6950	6950	7
609	20240719	111000	185330110	6950	6950	6950	6950	7
610	20240719	110900	185281460	6950	6950	6950	6950	267
611	20240719	110800	183425810	6950	6950	6950	6950	7
612	20240719	110700	183377160	6950	6960	6960	6950	413
613	20240719	110600	180502750	6950	6950	6950	6950	14
614	20240719	110500	180405450	6950	6950	6950	6950	2401
615	20240719	110400	163718500	6950	6950	6950	6940	29
616	20240719	110300	163517020	6940	6940	6950	6940	37
617	20240719	110200	163260010	6950	6950	6950	6940	87
618	20240719	110100	162655430	6950	6940	6950	6940	43
619	20240719	110000	162356690	6950	6940	6950	6940	38
620	20240719	105900	162092730	6950	6940	6950	6940	63
621	20240719	105800	161655150	6940	6940	6950	6940	25
622	20240719	105700	161481530	6940	6950	6950	6940	162
623	20240719	105600	160356130	6950	6940	6950	6940	62
624	20240719	105500	159925590	6940	6950	6950	6940	114
625	20240719	105400	159134180	6940	6940	6950	6940	26
626	20240719	105300	158953620	6940	6940	6940	6940	35
627	20240719	105200	158710720	6940	6950	6950	6940	22
628	20240719	105100	158557890	6940	6940	6950	6940	27
629	20240719	105000	158370380	6940	6940	6950	6940	73
630	20240719	104900	157863250	6940	6950	6950	6940	23
631	20240719	104800	157703470	6950	6940	6950	6940	139
632	20240719	104700	156737700	6940	6940	6950	6940	466
633	20240719	104600	153503510	6940	6950	6950	6940	60
634	20240719	104500	153086580	6950	6940	6950	6940	37
635	20240719	104400	152829570	6950	6950	6950	6940	71
636	20240719	104300	152336190	6950	6950	6950	6940	61
637	20240719	104200	151912310	6940	6950	6950	6940	106
638	20240719	104100	151176320	6950	6950	6950	6940	43
639	20240719	104000	150877540	6950	6950	6950	6940	39
640	20240719	103900	150606560	6940	6950	6950	6940	73
641	20240719	103800	150099350	6950	6950	6950	6940	49
642	20240719	103700	149758870	6950	6950	6950	6940	202
643	20240719	103600	148355060	6940	6950	6950	6940	82
644	20240719	103500	147785630	6950	6940	6950	6940	50
645	20240719	103400	147438240	6950	6940	6950	6940	79
646	20240719	103300	146889840	6940	6940	6940	6940	44
647	20240719	103200	146584480	6940	6950	6950	6940	19
648	20240719	103100	146452560	6940	6940	6940	6940	21
649	20240719	103000	146306820	6940	6950	6950	6940	47
650	20240719	102900	145980600	6950	6940	6950	6940	980
651	20240719	102800	139177750	6950	6950	6950	6940	42
652	20240719	102700	138885950	6950	6940	6950	6940	41
653	20240719	102600	138601320	6940	6940	6940	6940	11
654	20240719	102500	138524980	6940	6940	6940	6940	25
655	20240719	102400	138351480	6940	6940	6940	6940	32
656	20240719	102300	138129400	6940	6940	6940	6940	10
657	20240719	102200	138060000	6940	6940	6940	6940	26
658	20240719	102100	137879560	6940	6940	6940	6940	47
659	20240719	102000	137553380	6940	6940	6940	6940	11
660	20240719	101900	137477040	6950	6940	6950	6940	13
661	20240719	101800	137386810	6940	6940	6940	6940	34
662	20240719	101700	137150850	6940	6940	6950	6940	22
663	20240719	101600	136998070	6940	6950	6950	6940	31
664	20240719	101500	136782920	6950	6940	6950	6940	131
665	20240719	101400	135873350	6940	6940	6940	6940	12
666	20240719	101300	135790070	6940	6940	6950	6940	26
667	20240719	101200	135609620	6940	6940	6940	6940	19
668	20240719	101100	135477760	6940	6940	6940	6940	12
669	20240719	101000	135394480	6950	6940	6950	6940	126
670	20240719	100900	134518890	6940	6950	6950	6940	140
671	20240719	100800	133546080	6940	6940	6950	6940	13
672	20240719	100700	133455850	6940	6940	6940	6940	26
673	20240719	100600	133275410	6940	6940	6940	6940	28
674	20240719	100500	133081090	6940	6950	6950	6940	16
675	20240719	100400	132970000	6940	6940	6950	6940	26
676	20240719	100300	132789540	6940	6940	6940	6940	33
677	20240719	100200	132560520	6940	6940	6940	6940	12
678	20240719	100100	132477240	6940	6940	6940	6940	422
679	20240719	100000	129548560	6940	6940	6940	6940	2759
680	20240719	095900	110401100	6950	6940	6950	6940	120
681	20240719	095800	109567680	6940	6940	6940	6940	63
682	20240719	095700	109130460	6940	6950	6950	6940	43
683	20240719	095600	108831920	6940	6950	6950	6940	18
684	20240719	095500	108706900	6950	6940	6950	6940	19
685	20240719	095400	108574930	6940	6940	6950	6940	28
686	20240719	095300	108380490	6940	6950	6950	6940	9
687	20240719	095200	108318020	6940	6950	6950	6940	47
688	20240719	095100	107991670	6940	6940	6950	6940	17
689	20240719	095000	107873680	6940	6940	6940	6940	68
690	20240719	094900	107401760	6940	6950	6950	6940	20
691	20240719	094800	107262840	6940	6940	6940	6940	16
692	20240719	094700	107151800	6950	6940	6950	6940	13
693	20240719	094600	107061570	6940	6950	6950	6940	24
694	20240719	094500	106894880	6940	6950	6950	6940	48
695	20240719	094400	106561740	6940	6950	6950	6940	29
696	20240719	094300	106360270	6950	6950	6950	6940	13
697	20240719	094200	106270000	6950	6940	6950	6940	39
698	20240719	094100	105999320	6950	6940	6950	6940	131
699	20240719	094000	105089660	6940	6950	6950	6940	255
700	20240719	093900	103319840	6940	6950	6950	6940	45
701	20240719	093800	103007250	6950	6950	6950	6940	22
702	20240719	093700	102854430	6940	6940	6940	6940	8
703	20240719	093600	102798910	6950	6940	6950	6930	304
704	20240719	093500	100687490	6940	6930	6940	6930	310
705	20240719	093400	98536170	6940	6940	6960	6930	2651
706	20240719	093300	80138230	6940	6930	6940	6930	21
707	20240719	093200	79992650	6930	6930	6930	6930	8
708	20240719	093100	79937210	6940	6950	6950	6940	2543
709	20240719	093000	62285660	6950	6960	6960	6950	79
710	20240719	092900	61736480	6950	6960	6960	6950	9
711	20240719	092800	61673920	6950	6950	6950	6950	54
712	20240719	092700	61298620	6950	6950	6960	6950	74
713	20240719	092600	60784080	6950	6960	6960	6950	16
714	20240719	092500	60672800	6950	6950	6960	6950	141
715	20240719	092400	59691550	6950	6950	6950	6950	16
716	20240719	092300	59580350	6960	6960	6960	6960	330
717	20240719	092200	57283550	6960	6950	6960	6950	254
718	20240719	092100	55515790	6950	6950	6950	6950	82
719	20240719	092000	54945890	6950	6940	6950	6940	67
720	20240719	091900	54480320	6940	6950	6950	6940	58
721	20240719	091800	54077300	6940	6950	6950	6940	104
722	20240719	091700	53354580	6950	6930	6950	6930	180
723	20240719	091600	52106360	6930	6950	6950	6930	2991
724	20240719	091500	31365580	6940	6940	6950	6940	17
725	20240719	091400	31247590	6950	6950	6950	6940	160
726	20240719	091300	30135670	6940	6950	6950	6940	130
727	20240719	091200	29232250	6940	6950	6950	6940	285
728	20240719	091100	27251660	6940	6940	6940	6940	23
729	20240719	091000	27092040	6940	6950	6950	6940	201
730	20240719	090900	25696620	6940	6940	6950	6940	71
731	20240719	090800	25203330	6940	6940	6940	6940	8
732	20240719	090700	25147810	6940	6940	6940	6940	70
733	20240719	090600	24662010	6940	6940	6950	6940	25
734	20240719	090500	24488420	6940	6940	6940	6940	8
735	20240719	090400	24432900	6940	6940	6940	6940	236
736	20240719	090300	22795060	6940	6950	6950	6940	815
737	20240719	090200	17130970	6950	6940	6950	6940	88
738	20240719	090100	16520010	6950	6970	6970	6940	1536
739	20240719	090000	5852540	6950	6970	6980	6950	840