KissMeData/026960/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	190900	1039338890	18930	18930	18930	18930	1366
3	20240719	190800	1039338890	18930	18930	18930	18930	0
4	20240719	190700	1039338890	18930	18930	18930	18930	0
5	20240719	190600	1039338890	18930	18930	18930	18930	0
6	20240719	190500	1039338890	18930	18930	18930	18930	0
7	20240719	190400	1039338890	18930	18930	18930	18930	0
8	20240719	190300	1039338890	18930	18930	18930	18930	0
9	20240719	190200	1039338890	18930	18930	18930	18930	0
10	20240719	190100	1039338890	18930	18930	18930	18930	0
11	20240719	190000	1039338890	18930	18930	18930	18930	0
12	20240719	185900	1039338890	18930	18930	18930	18930	0
13	20240719	185800	1039338890	18930	18930	18930	18930	0
14	20240719	185700	1039338890	18930	18930	18930	18930	0
15	20240719	185600	1039338890	18930	18930	18930	18930	0
16	20240719	185500	1039338890	18930	18930	18930	18930	0
17	20240719	185400	1039338890	18930	18930	18930	18930	0
18	20240719	185300	1039338890	18930	18930	18930	18930	0
19	20240719	185200	1039338890	18930	18930	18930	18930	0
20	20240719	185100	1039338890	18930	18930	18930	18930	0
21	20240719	185000	1039338890	18930	18930	18930	18930	0
22	20240719	184900	1039338890	18930	18930	18930	18930	0
23	20240719	184800	1039338890	18930	18930	18930	18930	0
24	20240719	184700	1039338890	18930	18930	18930	18930	0
25	20240719	184600	1039338890	18930	18930	18930	18930	0
26	20240719	184500	1039338890	18930	18930	18930	18930	0
27	20240719	184400	1039338890	18930	18930	18930	18930	0
28	20240719	184300	1039338890	18930	18930	18930	18930	0
29	20240719	184200	1039338890	18930	18930	18930	18930	0
30	20240719	184100	1039338890	18930	18930	18930	18930	0
31	20240719	184000	1039338890	18930	18930	18930	18930	0
32	20240719	183900	1039338890	18930	18930	18930	18930	1366
33	20240719	183800	1039338890	18930	18930	18930	18930	0
34	20240719	183700	1039338890	18930	18930	18930	18930	0
35	20240719	183600	1039338890	18930	18930	18930	18930	0
36	20240719	183500	1039338890	18930	18930	18930	18930	0
37	20240719	183400	1039338890	18930	18930	18930	18930	0
38	20240719	183300	1039338890	18930	18930	18930	18930	0
39	20240719	183200	1039338890	18930	18930	18930	18930	0
40	20240719	183100	1039338890	18930	18930	18930	18930	0
41	20240719	183000	1039338890	18930	18930	18930	18930	0
42	20240719	182900	1039338890	18930	18930	18930	18930	0
43	20240719	182800	1039338890	18930	18930	18930	18930	0
44	20240719	182700	1039338890	18930	18930	18930	18930	0
45	20240719	182600	1039338890	18930	18930	18930	18930	0
46	20240719	182500	1039338890	18930	18930	18930	18930	0
47	20240719	182400	1039338890	18930	18930	18930	18930	0
48	20240719	182300	1039338890	18930	18930	18930	18930	0
49	20240719	182200	1039338890	18930	18930	18930	18930	0
50	20240719	182100	1039338890	18930	18930	18930	18930	0
51	20240719	182000	1039338890	18930	18930	18930	18930	0
52	20240719	181900	1039338890	18930	18930	18930	18930	0
53	20240719	181800	1039338890	18930	18930	18930	18930	0
54	20240719	181700	1039338890	18930	18930	18930	18930	0
55	20240719	181600	1039338890	18930	18930	18930	18930	0
56	20240719	181500	1039338890	18930	18930	18930	18930	0
57	20240719	181400	1039338890	18930	18930	18930	18930	0
58	20240719	181300	1039338890	18930	18930	18930	18930	0
59	20240719	181200	1039338890	18930	18930	18930	18930	0
60	20240719	181100	1039338890	18930	18930	18930	18930	0
61	20240719	181000	1039338890	18930	18930	18930	18930	0
62	20240719	180900	1039338890	18930	18930	18930	18930	1366
63	20240719	180800	1039338890	18930	18930	18930	18930	0
64	20240719	180700	1039338890	18930	18930	18930	18930	0
65	20240719	180600	1039338890	18930	18930	18930	18930	0
66	20240719	180500	1039338890	18930	18930	18930	18930	0
67	20240719	180400	1039338890	18930	18930	18930	18930	0
68	20240719	180300	1039338890	18930	18930	18930	18930	0
69	20240719	180200	1039338890	18930	18930	18930	18930	0
70	20240719	180100	1039338890	18930	18930	18930	18930	0
71	20240719	180000	1039338890	18930	18930	18930	18930	0
72	20240719	175900	1039338890	18930	18930	18930	18930	0
73	20240719	175800	1039338890	18930	18930	18930	18930	0
74	20240719	175700	1039338890	18930	18930	18930	18930	0
75	20240719	175600	1039338890	18930	18930	18930	18930	0
76	20240719	175500	1039338890	18930	18930	18930	18930	0
77	20240719	175400	1039338890	18930	18930	18930	18930	0
78	20240719	175300	1039338890	18930	18930	18930	18930	0
79	20240719	175200	1039338890	18930	18930	18930	18930	0
80	20240719	175100	1039338890	18930	18930	18930	18930	0
81	20240719	175000	1039338890	18930	18930	18930	18930	0
82	20240719	174900	1039338890	18930	18930	18930	18930	0
83	20240719	174800	1039338890	18930	18930	18930	18930	0
84	20240719	174700	1039338890	18930	18930	18930	18930	0
85	20240719	174600	1039338890	18930	18930	18930	18930	0
86	20240719	174500	1039338890	18930	18930	18930	18930	0
87	20240719	174400	1039338890	18930	18930	18930	18930	0
88	20240719	174300	1039338890	18930	18930	18930	18930	0
89	20240719	174200	1039338890	18930	18930	18930	18930	0
90	20240719	174100	1039338890	18930	18930	18930	18930	0
91	20240719	174000	1039338890	18930	18930	18930	18930	0
92	20240719	173900	1039338890	18930	18930	18930	18930	1366
93	20240719	173800	1039338890	18930	18930	18930	18930	0
94	20240719	173700	1039338890	18930	18930	18930	18930	0
95	20240719	173600	1039338890	18930	18930	18930	18930	0
96	20240719	173500	1039338890	18930	18930	18930	18930	0
97	20240719	173400	1039338890	18930	18930	18930	18930	0
98	20240719	173300	1039338890	18930	18930	18930	18930	0
99	20240719	173200	1039338890	18930	18930	18930	18930	0
100	20240719	173100	1039338890	18930	18930	18930	18930	0
101	20240719	173000	1039338890	18930	18930	18930	18930	0
102	20240719	172900	1039338890	18930	18930	18930	18930	0
103	20240719	172800	1039338890	18930	18930	18930	18930	0
104	20240719	172700	1039338890	18930	18930	18930	18930	0
105	20240719	172600	1039338890	18930	18930	18930	18930	0
106	20240719	172500	1039338890	18930	18930	18930	18930	0
107	20240719	172400	1039338890	18930	18930	18930	18930	0
108	20240719	172300	1039338890	18930	18930	18930	18930	0
109	20240719	172200	1039338890	18930	18930	18930	18930	0
110	20240719	172100	1039338890	18930	18930	18930	18930	0
111	20240719	172000	1039338890	18930	18930	18930	18930	0
112	20240719	171900	1039338890	18930	18930	18930	18930	0
113	20240719	171800	1039338890	18930	18930	18930	18930	0
114	20240719	171700	1039338890	18930	18930	18930	18930	0
115	20240719	171600	1039338890	18930	18930	18930	18930	0
116	20240719	171500	1039338890	18930	18930	18930	18930	0
117	20240719	171400	1039338890	18930	18930	18930	18930	0
118	20240719	171300	1039338890	18930	18930	18930	18930	0
119	20240719	171200	1039338890	18930	18930	18930	18930	0
120	20240719	171100	1039338890	18930	18930	18930	18930	0
121	20240719	171000	1039338890	18930	18930	18930	18930	0
122	20240719	170900	1039338890	18930	18930	18930	18930	1366
123	20240719	170800	1039338890	18930	18930	18930	18930	0
124	20240719	170700	1039338890	18930	18930	18930	18930	0
125	20240719	170600	1039338890	18930	18930	18930	18930	0
126	20240719	170500	1039338890	18930	18930	18930	18930	0
127	20240719	170400	1039338890	18930	18930	18930	18930	0
128	20240719	170300	1039338890	18930	18930	18930	18930	0
129	20240719	170200	1039338890	18930	18930	18930	18930	0
130	20240719	170100	1039338890	18930	18930	18930	18930	0
131	20240719	170000	1039338890	18930	18930	18930	18930	0
132	20240719	165900	1039338890	18930	18930	18930	18930	0
133	20240719	165800	1039338890	18930	18930	18930	18930	0
134	20240719	165700	1039338890	18930	18930	18930	18930	0
135	20240719	165600	1039338890	18930	18930	18930	18930	0
136	20240719	165500	1039338890	18930	18930	18930	18930	0
137	20240719	165400	1039338890	18930	18930	18930	18930	0
138	20240719	165300	1039338890	18930	18930	18930	18930	0
139	20240719	165200	1039338890	18930	18930	18930	18930	0
140	20240719	165100	1039338890	18930	18930	18930	18930	0
141	20240719	165000	1039338890	18930	18930	18930	18930	0
142	20240719	164900	1039338890	18930	18930	18930	18930	0
143	20240719	164800	1039338890	18930	18930	18930	18930	0
144	20240719	164700	1039338890	18930	18930	18930	18930	0
145	20240719	164600	1039338890	18930	18930	18930	18930	0
146	20240719	164500	1039338890	18930	18930	18930	18930	0
147	20240719	164400	1039338890	18930	18930	18930	18930	0
148	20240719	164300	1039338890	18930	18930	18930	18930	0
149	20240719	164200	1039338890	18930	18930	18930	18930	0
150	20240719	164100	1039338890	18930	18930	18930	18930	0
151	20240719	164000	1039338890	18930	18930	18930	18930	0
152	20240719	163900	1039338890	18930	18930	18930	18930	1366
153	20240719	163800	1039338890	18930	18930	18930	18930	0
154	20240719	163700	1039338890	18930	18930	18930	18930	0
155	20240719	163600	1039338890	18930	18930	18930	18930	0
156	20240719	163500	1039338890	18930	18930	18930	18930	0
157	20240719	163400	1039338890	18930	18930	18930	18930	0
158	20240719	163300	1039338890	18930	18930	18930	18930	0
159	20240719	163200	1039338890	18930	18930	18930	18930	0
160	20240719	163100	1039338890	18930	18930	18930	18930	0
161	20240719	163000	1039338890	18930	18930	18930	18930	0
162	20240719	162900	1039338890	18930	18930	18930	18930	0
163	20240719	162800	1039338890	18930	18930	18930	18930	0
164	20240719	162700	1039338890	18930	18930	18930	18930	0
165	20240719	162600	1039338890	18930	18930	18930	18930	0
166	20240719	162500	1039338890	18930	18930	18930	18930	0
167	20240719	162400	1039338890	18930	18930	18930	18930	0
168	20240719	162300	1039338890	18930	18930	18930	18930	0
169	20240719	162200	1039338890	18930	18930	18930	18930	0
170	20240719	162100	1039338890	18930	18930	18930	18930	0
171	20240719	162000	1039338890	18930	18930	18930	18930	0
172	20240719	161900	1039338890	18930	18930	18930	18930	0
173	20240719	161800	1039338890	18930	18930	18930	18930	0
174	20240719	161700	1039338890	18930	18930	18930	18930	0
175	20240719	161600	1039338890	18930	18930	18930	18930	0
176	20240719	161500	1039338890	18930	18930	18930	18930	0
177	20240719	161400	1039338890	18930	18930	18930	18930	0
178	20240719	161300	1039338890	18930	18930	18930	18930	0
179	20240719	161200	1039338890	18930	18930	18930	18930	0
180	20240719	161100	1039338890	18930	18930	18930	18930	0
181	20240719	161000	1039338890	18930	18930	18930	18930	0
182	20240719	160900	1039338890	18930	18930	18930	18930	1366
183	20240719	160800	1039338890	18930	18930	18930	18930	0
184	20240719	160700	1039338890	18930	18930	18930	18930	0
185	20240719	160600	1039338890	18930	18930	18930	18930	0
186	20240719	160500	1039338890	18930	18930	18930	18930	0
187	20240719	160400	1039338890	18930	18930	18930	18930	0
188	20240719	160300	1039338890	18930	18930	18930	18930	0
189	20240719	160200	1039338890	18930	18930	18930	18930	0
190	20240719	160100	1039338890	18930	18930	18930	18930	0
191	20240719	160000	1039338890	18930	18930	18930	18930	0
192	20240719	155900	1039338890	18930	18930	18930	18930	0
193	20240719	155800	1039338890	18930	18930	18930	18930	0
194	20240719	155700	1039338890	18930	18930	18930	18930	0
195	20240719	155600	1039338890	18930	18930	18930	18930	0
196	20240719	155500	1039338890	18930	18930	18930	18930	0
197	20240719	155400	1039338890	18930	18930	18930	18930	0
198	20240719	155300	1039338890	18930	18930	18930	18930	0
199	20240719	155200	1039338890	18930	18930	18930	18930	0
200	20240719	155100	1039338890	18930	18930	18930	18930	0
201	20240719	155000	1039338890	18930	18930	18930	18930	0
202	20240719	154900	1039338890	18930	18930	18930	18930	0
203	20240719	154800	1039338890	18930	18930	18930	18930	0
204	20240719	154700	1039338890	18930	18930	18930	18930	0
205	20240719	154600	1039338890	18930	18930	18930	18930	0
206	20240719	154500	1039338890	18930	18930	18930	18930	0
207	20240719	154400	1039338890	18930	18930	18930	18930	0
208	20240719	154300	1039338890	18930	18930	18930	18930	0
209	20240719	154200	1039338890	18930	18930	18930	18930	0
210	20240719	154100	1039338890	18930	18930	18930	18930	0
211	20240719	154000	1039338890	18930	18930	18930	18930	0
212	20240719	153900	1039338890	18930	18930	18930	18930	1366
213	20240719	153800	1039338890	18930	18930	18930	18930	0
214	20240719	153700	1039338890	18930	18930	18930	18930	0
215	20240719	153600	1039338890	18930	18930	18930	18930	0
216	20240719	153500	1039338890	18930	18930	18930	18930	0
217	20240719	153400	1039338890	18930	18930	18930	18930	0
218	20240719	153300	1039338890	18930	18930	18930	18930	0
219	20240719	153200	1039338890	18930	18930	18930	18930	0
220	20240719	153100	1039338890	18930	18930	18930	18930	0
221	20240719	153000	1039338890	18930	18930	18930	18930	1366
222	20240719	152900	1013480510	18940	18940	18940	18940	0
223	20240719	152800	1013480510	18940	18940	18940	18940	0
224	20240719	152700	1013480510	18940	18940	18940	18940	0
225	20240719	152600	1013480510	18940	18940	18940	18940	0
226	20240719	152500	1013480510	18940	18940	18940	18940	0
227	20240719	152400	1013480510	18940	18940	18940	18940	0
228	20240719	152300	1013480510	18940	18940	18940	18940	0
229	20240719	152200	1013480510	18940	18940	18940	18940	0
230	20240719	152100	1013480510	18940	18940	18940	18940	0
231	20240719	152000	1013480510	18940	18940	18940	18940	0
232	20240719	151900	1013480510	18940	18940	18940	18940	26
233	20240719	151800	1012988070	18900	18900	18900	18900	100
234	20240719	151700	1011098070	18900	18900	18900	18900	12
235	20240719	151600	1010871270	18900	18900	18900	18900	0
236	20240719	151500	1010871270	18900	18900	18900	18900	55
237	20240719	151400	1009831770	18910	18910	18910	18910	271
238	20240719	151300	1004707160	18920	18920	18920	18920	109
239	20240719	151200	1002644880	18940	18940	18940	18940	242
240	20240719	151100	998061400	18940	18920	18940	18920	410
241	20240719	151000	990303040	18930	18930	18930	18930	1
242	20240719	150900	990284110	18930	18910	18930	18910	92
243	20240719	150800	988543450	18950	18910	18950	18910	902
244	20240719	150700	971464300	18910	18910	18910	18910	25
245	20240719	150600	970991550	18910	18900	18910	18900	59
246	20240719	150500	969876410	18900	18900	18900	18900	81
247	20240719	150400	968345510	18910	18910	18910	18910	7
248	20240719	150300	968213140	18910	18910	18910	18910	1
249	20240719	150200	968194230	18910	18930	18930	18910	149
250	20240719	150100	965375090	18910	18910	18910	18910	496
251	20240719	150000	955995730	18910	18910	18910	18910	3
252	20240719	145900	955939000	18920	18920	18920	18920	0
253	20240719	145800	955939000	18920	18920	18920	18920	47
254	20240719	145700	955049760	18930	18920	18930	18920	52
255	20240719	145600	954065440	18920	18940	18940	18920	732
256	20240719	145500	940210680	18940	18930	18940	18930	106
257	20240719	145400	938204090	18930	18930	18930	18930	178
258	20240719	145300	934834550	18930	18930	18930	18930	0
259	20240719	145200	934834550	18930	18940	18940	18930	411
260	20240719	145100	927054220	18940	18940	18940	18940	50
261	20240719	145000	926107220	18940	18940	18940	18940	573
262	20240719	144900	915254600	18930	18930	18930	18930	83
263	20240719	144800	913683410	18940	18940	18940	18940	0
264	20240719	144700	913683410	18940	18940	18940	18940	1
265	20240719	144600	913664470	18940	18940	18940	18940	0
266	20240719	144500	913664470	18940	18940	18940	18940	47
267	20240719	144400	912774290	18940	18940	18940	18940	0
268	20240719	144300	912774290	18940	18940	18940	18940	57
269	20240719	144200	911694710	18930	18930	18930	18930	20
270	20240719	144100	911316110	18930	18930	18930	18930	20
271	20240719	144000	910937510	18940	18930	18940	18930	5
272	20240719	143900	910842830	18940	18940	18940	18940	0
273	20240719	143800	910842830	18940	18940	18940	18940	0
274	20240719	143700	910842830	18940	18920	18950	18920	1331
275	20240719	143600	885642090	18910	18910	18910	18910	700
276	20240719	143500	872405090	18920	18920	18920	18920	0
277	20240719	143400	872405090	18920	18920	18920	18920	0
278	20240719	143300	872405090	18920	18920	18920	18920	0
279	20240719	143200	872405090	18920	18910	18920	18910	18
280	20240719	143100	872064570	18920	18920	18920	18920	0
281	20240719	143000	872064570	18920	18920	18920	18920	3
282	20240719	142900	872007810	18920	18920	18920	18920	52
283	20240719	142800	871023970	18910	18910	18910	18910	1
284	20240719	142700	871005060	18910	18910	18910	18910	0
285	20240719	142600	871005060	18910	18920	18920	18910	49
286	20240719	142500	870078150	18920	18920	18920	18920	5
287	20240719	142400	869983550	18920	18920	18920	18920	1
288	20240719	142300	869964630	18910	18910	18910	18910	0
289	20240719	142200	869964630	18910	18920	18920	18910	7
290	20240719	142100	869832200	18920	18920	18920	18920	1
291	20240719	142000	869813280	18910	18910	18910	18910	3
292	20240719	141900	869756550	18910	18920	18920	18910	13
293	20240719	141800	869510690	18920	18920	18920	18920	26
294	20240719	141700	869018770	18910	18910	18910	18910	0
295	20240719	141600	869018770	18910	18910	18910	18910	0
296	20240719	141500	869018770	18910	18910	18910	18910	0
297	20240719	141400	869018770	18910	18910	18910	18910	16
298	20240719	141300	868716210	18920	18920	18920	18910	13
299	20240719	141200	868470260	18920	18920	18920	18920	6
300	20240719	141100	868356740	18920	18910	18920	18910	3
301	20240719	141000	868300000	18910	18910	18910	18910	2
302	20240719	140900	868262180	18910	18910	18910	18910	1
303	20240719	140800	868243270	18920	18920	18920	18920	3
304	20240719	140700	868186510	18910	18910	18910	18910	0
305	20240719	140600	868186510	18910	18910	18910	18910	7
306	20240719	140500	868054140	18910	18910	18910	18910	213
307	20240719	140400	864026310	18910	18910	18910	18910	0
308	20240719	140300	864026310	18910	18910	18910	18910	11
309	20240719	140200	863818300	18910	18910	18910	18910	0
310	20240719	140100	863818300	18910	18910	18910	18910	0
311	20240719	140000	863818300	18910	18920	18920	18910	107
312	20240719	135900	861794920	18910	18910	18910	18910	5
313	20240719	135800	861700370	18910	18910	18910	18910	0
314	20240719	135700	861700370	18910	18920	18920	18910	137
315	20240719	135600	859108700	18920	18920	18920	18920	1
316	20240719	135500	859089780	18920	18920	18920	18920	4
317	20240719	135400	859014100	18920	18920	18920	18920	13
318	20240719	135300	858768140	18920	18920	18920	18920	2
319	20240719	135200	858730300	18920	18920	18920	18910	10
320	20240719	135100	858541110	18920	18920	18920	18920	3
321	20240719	135000	858484350	18920	18920	18920	18920	10
322	20240719	134900	858295150	18920	18920	18920	18920	0
323	20240719	134800	858295150	18920	18920	18920	18920	15
324	20240719	134700	858011350	18920	18920	18920	18910	70
325	20240719	134600	856687150	18910	18910	18910	18910	0
326	20240719	134500	856687150	18910	18910	18910	18910	0
327	20240719	134400	856687150	18910	18910	18910	18910	0
328	20240719	134300	856687150	18910	18910	18910	18910	136
329	20240719	134200	854115390	18920	18920	18920	18920	0
330	20240719	134100	854115390	18920	18920	18920	18920	98
331	20240719	134000	852261230	18920	18910	18920	18910	150
332	20240719	133900	849424180	18920	18900	18920	18900	603
333	20240719	133800	838027430	18890	18890	18890	18890	0
334	20240719	133700	838027430	18890	18900	18900	18890	64
335	20240719	133600	836817920	18890	18890	18890	18890	0
336	20240719	133500	836817920	18890	18900	18900	18890	6
337	20240719	133400	836704540	18900	18900	18900	18890	30
338	20240719	133300	836137550	18900	18900	18900	18890	31
339	20240719	133200	835551860	18900	18900	18900	18900	1
340	20240719	133100	835532960	18900	18900	18900	18900	9
341	20240719	133000	835362860	18890	18890	18890	18890	0
342	20240719	132900	835362860	18890	18890	18890	18890	0
343	20240719	132800	835362860	18890	18890	18890	18890	0
344	20240719	132700	835362860	18890	18900	18900	18890	200
345	20240719	132600	831583800	18890	18890	18890	18890	100
346	20240719	132500	829694800	18890	18900	18900	18890	124
347	20240719	132400	827351210	18900	18900	18900	18900	0
348	20240719	132300	827351210	18900	18900	18900	18900	5
349	20240719	132200	827256710	18900	18900	18900	18900	14
350	20240719	132100	826992110	18900	18900	18900	18900	0
351	20240719	132000	826992110	18900	18890	18900	18890	145
352	20240719	131900	824251620	18900	18900	18900	18900	230
353	20240719	131800	819904620	18890	18890	18890	18890	0
354	20240719	131700	819904620	18890	18890	18890	18890	0
355	20240719	131600	819904620	18890	18890	18890	18890	0
356	20240719	131500	819904620	18890	18890	18890	18890	51
357	20240719	131400	818941230	18900	18900	18900	18900	1
358	20240719	131300	818922330	18890	18890	18890	18890	0
359	20240719	131200	818922330	18890	18890	18890	18890	0
360	20240719	131100	818922330	18890	18890	18890	18890	0
361	20240719	131000	818922330	18890	18890	18890	18890	0
362	20240719	130900	818922330	18890	18890	18890	18890	0
363	20240719	130800	818922330	18890	18890	18890	18890	1
364	20240719	130700	818903440	18900	18900	18900	18900	0
365	20240719	130600	818903440	18900	18900	18900	18900	1
366	20240719	130500	818884540	18900	18900	18900	18900	140
367	20240719	130400	816238540	18900	18900	18900	18900	0
368	20240719	130300	816238540	18900	18900	18900	18900	0
369	20240719	130200	816238540	18900	18900	18900	18900	50
370	20240719	130100	815293540	18900	18900	18900	18890	70
371	20240719	130000	813970770	18900	18900	18900	18900	15
372	20240719	125900	813687270	18890	18890	18890	18890	0
373	20240719	125800	813687270	18890	18890	18890	18890	5
374	20240719	125700	813592820	18890	18890	18890	18890	0
375	20240719	125600	813592820	18890	18890	18890	18890	0
376	20240719	125500	813592820	18890	18890	18890	18890	45
377	20240719	125400	812742770	18890	18890	18890	18890	0
378	20240719	125300	812742770	18890	18890	18890	18890	0
379	20240719	125200	812742770	18890	18890	18890	18890	0
380	20240719	125100	812742770	18890	18890	18890	18890	329
381	20240719	125000	806527960	18890	18890	18890	18890	50
382	20240719	124900	805583460	18880	18890	18890	18870	762
383	20240719	124800	791198030	18890	18940	18940	18890	2613
384	20240719	124700	741729770	18940	18940	18940	18940	10
385	20240719	124600	741540370	18950	18950	18950	18950	10
386	20240719	124500	741350870	18940	18940	18940	18940	0
387	20240719	124400	741350870	18940	18940	18940	18940	0
388	20240719	124300	741350870	18940	18940	18940	18940	0
389	20240719	124200	741350870	18940	18940	18940	18940	0
390	20240719	124100	741350870	18940	18950	18950	18940	3
391	20240719	124000	741294030	18940	18940	18940	18940	1
392	20240719	123900	741275090	18950	18950	18950	18950	0
393	20240719	123800	741275090	18950	18950	18950	18950	0
394	20240719	123700	741275090	18950	18950	18950	18950	0
395	20240719	123600	741275090	18950	18950	18950	18950	1
396	20240719	123500	741256140	18950	18950	18950	18950	0
397	20240719	123400	741256140	18950	18950	18950	18950	0
398	20240719	123300	741256140	18950	18950	18950	18950	5
399	20240719	123200	741161390	18950	18940	18950	18940	2
400	20240719	123100	741123500	18950	18950	18950	18950	82
401	20240719	123000	739569600	18950	18940	18950	18940	76
402	20240719	122900	738130100	18940	18940	18940	18940	0
403	20240719	122800	738130100	18940	18940	18940	18940	1
404	20240719	122700	738111160	18940	18940	18940	18940	0
405	20240719	122600	738111160	18940	18940	18940	18940	0
406	20240719	122500	738111160	18940	18950	18950	18940	10
407	20240719	122400	737921670	18940	18940	18940	18940	0
408	20240719	122300	737921670	18940	18940	18940	18940	500
409	20240719	122200	728451670	18950	18950	18950	18950	1
410	20240719	122100	728432720	18950	18950	18950	18950	100
411	20240719	122000	726537720	18950	18950	18950	18950	17
412	20240719	121900	726215570	18950	18950	18950	18950	63
413	20240719	121800	725021720	18950	18950	18950	18950	0
414	20240719	121700	725021720	18950	18990	18990	18940	1577
415	20240719	121600	695134440	18990	18990	18990	18990	11
416	20240719	121500	694925550	18990	18990	18990	18990	0
417	20240719	121400	694925550	18990	18990	18990	18990	0
418	20240719	121300	694925550	18990	18960	18990	18960	1520
419	20240719	121200	666082210	18960	18960	18960	18960	0
420	20240719	121100	666082210	18960	18960	18960	18960	4
421	20240719	121000	666006370	18960	18960	18960	18960	40
422	20240719	120900	665247970	18950	18950	18950	18950	0
423	20240719	120800	665247970	18950	18950	18950	18950	0
424	20240719	120700	665247970	18950	18950	18950	18950	0
425	20240719	120600	665247970	18950	18950	18950	18950	0
426	20240719	120500	665247970	18950	18950	18950	18950	0
427	20240719	120400	665247970	18950	18950	18950	18950	0
428	20240719	120300	665247970	18950	18960	18960	18950	73
429	20240719	120200	663864090	18960	18960	18960	18960	11
430	20240719	120100	663655530	18950	18950	18950	18950	18
431	20240719	120000	663314430	18960	18960	18960	18960	0
432	20240719	115900	663314430	18960	18960	18960	18960	0
433	20240719	115800	663314430	18960	18960	18960	18960	232
434	20240719	115700	658915710	18980	18930	19000	18930	1022
435	20240719	115600	639543490	18930	18930	18930	18930	3
436	20240719	115500	639486700	18930	18930	18930	18930	14
437	20240719	115400	639221680	18930	18930	18930	18930	1
438	20240719	115300	639202750	18940	18940	18940	18940	0
439	20240719	115200	639202750	18940	18930	18940	18930	50
440	20240719	115100	638255780	18930	18930	18930	18930	47
441	20240719	115000	637366070	18910	18910	18910	18910	0
442	20240719	114900	637366070	18910	18910	18910	18910	0
443	20240719	114800	637366070	18910	18910	18910	18910	0
444	20240719	114700	637366070	18910	18910	18910	18910	0
445	20240719	114600	637366070	18910	18900	18920	18890	1505
446	20240719	114500	608930230	18890	18890	18890	18890	1
447	20240719	114400	608911340	18890	18890	18890	18890	0
448	20240719	114300	608911340	18890	18890	18890	18890	1
449	20240719	114200	608892450	18900	18900	18900	18900	0
450	20240719	114100	608892450	18900	18900	18900	18900	0
451	20240719	114000	608892450	18900	18900	18900	18900	0
452	20240719	113900	608892450	18900	18900	18900	18900	63
453	20240719	113800	607701750	18890	18890	18890	18890	44
454	20240719	113700	606870590	18900	18900	18900	18900	2
455	20240719	113600	606832790	18880	18880	18880	18880	0
456	20240719	113500	606832790	18880	18880	18880	18880	0
457	20240719	113400	606832790	18880	18880	18880	18880	116
458	20240719	113300	604642710	18880	18880	18880	18880	0
459	20240719	113200	604642710	18880	18880	18880	18880	0
460	20240719	113100	604642710	18880	18880	18880	18880	0
461	20240719	113000	604642710	18880	18880	18880	18880	1
462	20240719	112900	604623830	18880	18880	18880	18880	8
463	20240719	112800	604472790	18870	18870	18870	18870	3
464	20240719	112700	604416180	18880	18920	18920	18880	615
465	20240719	112600	592798400	18920	18920	18920	18920	2
466	20240719	112500	592760560	18930	18930	18930	18930	47
467	20240719	112400	591870850	18910	18910	18910	18910	100
468	20240719	112300	589979850	18910	18910	18910	18910	0
469	20240719	112200	589979850	18910	18930	18930	18910	76
470	20240719	112100	588542670	18910	18920	18920	18910	282
471	20240719	112000	583210040	18920	18920	18920	18910	118
472	20240719	111900	580978480	18920	18890	18920	18880	663
473	20240719	111800	568454660	18900	18930	18950	18900	1960
474	20240719	111700	531320770	18930	18930	18930	18930	100
475	20240719	111600	529427770	18930	18930	18930	18930	1
476	20240719	111500	529408840	18930	18930	18930	18930	8
477	20240719	111400	529257400	18930	18930	18930	18930	0
478	20240719	111300	529257400	18930	18930	18930	18930	25
479	20240719	111200	528784150	18930	18930	18930	18930	8
480	20240719	111100	528632710	18910	18910	18910	18910	128
481	20240719	111000	526212230	18910	18910	18910	18910	62
482	20240719	110900	525039810	18910	18910	18910	18910	15
483	20240719	110800	524756160	18910	18900	18910	18900	130
484	20240719	110700	522299060	18910	18890	18910	18890	135
485	20240719	110600	519746790	18890	18880	18890	18880	121
486	20240719	110500	517462300	18890	18890	18890	18890	4
487	20240719	110400	517386740	18890	18880	18890	18880	54
488	20240719	110300	516367180	18890	18890	18890	18890	4
489	20240719	110200	516291620	18890	18890	18890	18890	1
490	20240719	110100	516272730	18890	18890	18890	18890	56
491	20240719	110000	515214890	18890	18890	18890	18890	1
492	20240719	105900	515196000	18890	18880	18890	18880	300
493	20240719	105800	509531800	18880	18890	18890	18880	158
494	20240719	105700	506548090	18880	18890	18890	18880	44
495	20240719	105600	505717300	18890	18890	18890	18890	51
496	20240719	105500	504753910	18880	18880	18880	18880	51
497	20240719	105400	503791030	18890	18890	18890	18890	382
498	20240719	105300	496575050	18890	18900	18900	18890	536
499	20240719	105200	486447020	18910	18920	18920	18910	53
500	20240719	105100	485444580	18920	18920	18920	18920	30
501	20240719	105000	484876980	18930	18920	18930	18920	4
502	20240719	104900	484801290	18930	18930	18930	18930	80
503	20240719	104800	483286890	18930	18930	18930	18930	11
504	20240719	104700	483078660	18930	18960	19010	18930	868
505	20240719	104600	466620970	18950	18950	18950	18950	650
506	20240719	104500	454303470	19010	19010	19010	19010	0
507	20240719	104400	454303470	19010	19010	19010	19010	0
508	20240719	104300	454303470	19010	19010	19010	19010	2
509	20240719	104200	454265450	19010	18990	19010	18990	31
510	20240719	104100	453676160	18990	18920	19010	18920	1644
511	20240719	104000	422486730	18910	18910	18910	18910	0
512	20240719	103900	422486730	18910	18920	18920	18910	101
513	20240719	103800	420575820	18920	18920	18920	18920	0
514	20240719	103700	420575820	18920	18920	18920	18920	0
515	20240719	103600	420575820	18920	18920	18920	18920	1
516	20240719	103500	420556900	18910	18910	18910	18910	30
517	20240719	103400	419989600	18910	18910	18910	18910	0
518	20240719	103300	419989600	18910	18910	18910	18910	1
519	20240719	103200	419970690	18910	18920	18920	18910	24
520	20240719	103100	419516830	18920	18920	18920	18920	26
521	20240719	103000	419024910	18920	18920	18920	18920	3
522	20240719	102900	418968150	18920	18920	18920	18920	8
523	20240719	102800	418816790	18920	18910	18920	18910	52
524	20240719	102700	417833420	18910	18910	18910	18910	1
525	20240719	102600	417814510	18900	18900	18900	18900	0
526	20240719	102500	417814510	18900	18900	18900	18900	0
527	20240719	102400	417814510	18900	18900	18900	18900	0
528	20240719	102300	417814510	18900	18930	18930	18900	110
529	20240719	102200	415733920	18960	18960	18960	18960	11
530	20240719	102100	415525360	18960	18960	18960	18960	2
531	20240719	102000	415487440	18970	18970	18970	18970	10
532	20240719	101900	415297740	18990	18960	19020	18960	1201
533	20240719	101800	392477070	18950	18930	18950	18910	1122
534	20240719	101700	371247510	18960	18980	18990	18960	723
535	20240719	101600	357524150	18980	18980	18980	18980	0
536	20240719	101500	357524150	18980	18980	18980	18980	0
537	20240719	101400	357524150	18980	18970	18980	18970	33
538	20240719	101300	356898040	18980	18980	18980	18980	0
539	20240719	101200	356898040	18980	18980	18980	18980	33
540	20240719	101100	356271700	18980	18980	18980	18980	0
541	20240719	101000	356271700	18980	18980	18980	18970	33
542	20240719	100900	355645370	18980	18980	18980	18980	13
543	20240719	100800	355398630	18990	18990	18990	18990	2
544	20240719	100700	355360650	18990	18990	18990	18990	0
545	20240719	100600	355360650	18990	18990	18990	18990	0
546	20240719	100500	355360650	18990	18990	18990	18990	16
547	20240719	100400	355056810	18990	19010	19010	18990	11
548	20240719	100300	354847900	19010	19010	19010	18960	14
549	20240719	100200	354582310	19020	19020	19020	19020	10
550	20240719	100100	354392110	19020	18950	19020	18950	370
551	20240719	100000	347377450	18900	18980	18980	18900	1000
552	20240719	095900	328432150	18980	18980	18980	18980	0
553	20240719	095800	328432150	18980	18940	18980	18940	2324
554	20240719	095700	284391810	18940	18940	18940	18940	17
555	20240719	095600	284069830	18940	18940	18940	18940	0
556	20240719	095500	284069830	18940	18940	18940	18940	26
557	20240719	095400	283577390	18940	18950	18950	18940	600
558	20240719	095300	272212450	18950	18950	18960	18950	15
559	20240719	095200	271928160	18960	18960	18960	18960	2
560	20240719	095100	271890240	18940	18940	18940	18940	526
561	20240719	095000	261927800	18940	18940	18940	18940	1
562	20240719	094900	261908860	18940	18940	18940	18940	20
563	20240719	094800	261530060	18940	18940	18940	18940	66
564	20240719	094700	260280020	18940	18940	18940	18940	0
565	20240719	094600	260280020	18940	18940	18940	18940	2
566	20240719	094500	260242140	18930	18930	18930	18930	1
567	20240719	094400	260223210	18940	18930	18940	18930	105
568	20240719	094300	258235510	18940	18940	18940	18940	1
569	20240719	094200	258216570	18940	18930	18940	18930	23
570	20240719	094100	257781160	18940	18940	18940	18940	25
571	20240719	094000	257307660	18940	18930	18940	18930	29
572	20240719	093900	256758440	18940	18940	18940	18940	3
573	20240719	093800	256701620	18940	18930	18940	18930	3
574	20240719	093700	256644810	18930	18940	18940	18930	68
575	20240719	093600	255357360	18930	18930	18940	18930	13
576	20240719	093500	255111250	18940	18940	18940	18930	127
577	20240719	093400	252707050	18930	18930	18930	18930	1
578	20240719	093300	252688120	18930	18940	18940	18930	113
579	20240719	093200	250548830	18940	18940	18940	18930	120
580	20240719	093100	248276530	18950	18950	18950	18950	1
581	20240719	093000	248257580	18930	18930	18930	18930	1
582	20240719	092900	248238650	18950	18960	18960	18950	32
583	20240719	092800	247632230	18960	18960	18960	18910	53
584	20240719	092700	246629420	18980	18970	18980	18970	50
585	20240719	092600	245680890	18920	18960	18960	18920	711
586	20240719	092500	232202540	19000	18950	19000	18950	417
587	20240719	092400	224298040	18950	18950	18950	18950	6
588	20240719	092300	224184340	18950	18950	18950	18950	91
589	20240719	092200	222459890	18980	18950	18980	18950	78
590	20240719	092100	220980860	19010	18940	19010	18940	6
591	20240719	092000	220867150	18940	18920	18940	18920	135
592	20240719	091900	218312350	18920	18910	18920	18910	561
593	20240719	091800	207702640	18920	18910	18920	18910	137
594	20240719	091700	205111730	18880	18870	18880	18870	1051
595	20240719	091600	185276760	18870	18870	18870	18870	113
596	20240719	091500	183144450	18860	18860	18860	18860	0
597	20240719	091400	183144450	18860	18880	18880	18860	102
598	20240719	091300	181219670	18870	18910	18910	18870	708
599	20240719	091200	167841340	18910	18910	18910	18910	7
600	20240719	091100	167708970	18910	18920	18920	18910	4
601	20240719	091000	167633300	18880	18870	18880	18870	129
602	20240719	090900	165198600	18870	18870	18870	18870	180
603	20240719	090800	161802000	18860	18920	18920	18860	598
604	20240719	090700	150507970	18920	18860	18920	18860	423
605	20240719	090600	142528090	18860	18860	18860	18860	5
606	20240719	090500	142433790	18860	18870	18870	18850	1079
607	20240719	090400	122087740	18870	18860	18920	18860	68
608	20240719	090300	120804580	18860	18860	18870	18850	387
609	20240719	090200	113505830	18860	18890	18890	18840	2255
610	20240719	090100	70958440	18900	18940	19040	18890	1547
611	20240719	090000	41717820	19040	18980	19040	18910	2200