KissMeData/038290/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	191900	514664020	18720	18720	18720	18720	500
3	20240719	191800	514664020	18720	18720	18720	18720	0
4	20240719	191700	514664020	18720	18720	18720	18720	0
5	20240719	191600	514664020	18720	18720	18720	18720	0
6	20240719	191500	514664020	18720	18720	18720	18720	0
7	20240719	191400	514664020	18720	18720	18720	18720	0
8	20240719	191300	514664020	18720	18720	18720	18720	0
9	20240719	191200	514664020	18720	18720	18720	18720	0
10	20240719	191100	514664020	18720	18720	18720	18720	0
11	20240719	191000	514664020	18720	18720	18720	18720	0
12	20240719	190900	514664020	18720	18720	18720	18720	0
13	20240719	190800	514664020	18720	18720	18720	18720	0
14	20240719	190700	514664020	18720	18720	18720	18720	0
15	20240719	190600	514664020	18720	18720	18720	18720	0
16	20240719	190500	514664020	18720	18720	18720	18720	0
17	20240719	190400	514664020	18720	18720	18720	18720	0
18	20240719	190300	514664020	18720	18720	18720	18720	0
19	20240719	190200	514664020	18720	18720	18720	18720	0
20	20240719	190100	514664020	18720	18720	18720	18720	0
21	20240719	190000	514664020	18720	18720	18720	18720	0
22	20240719	185900	514664020	18720	18720	18720	18720	0
23	20240719	185800	514664020	18720	18720	18720	18720	0
24	20240719	185700	514664020	18720	18720	18720	18720	0
25	20240719	185600	514664020	18720	18720	18720	18720	0
26	20240719	185500	514664020	18720	18720	18720	18720	0
27	20240719	185400	514664020	18720	18720	18720	18720	0
28	20240719	185300	514664020	18720	18720	18720	18720	0
29	20240719	185200	514664020	18720	18720	18720	18720	0
30	20240719	185100	514664020	18720	18720	18720	18720	0
31	20240719	185000	514664020	18720	18720	18720	18720	0
32	20240719	184900	514664020	18720	18720	18720	18720	500
33	20240719	184800	514664020	18720	18720	18720	18720	0
34	20240719	184700	514664020	18720	18720	18720	18720	0
35	20240719	184600	514664020	18720	18720	18720	18720	0
36	20240719	184500	514664020	18720	18720	18720	18720	0
37	20240719	184400	514664020	18720	18720	18720	18720	0
38	20240719	184300	514664020	18720	18720	18720	18720	0
39	20240719	184200	514664020	18720	18720	18720	18720	0
40	20240719	184100	514664020	18720	18720	18720	18720	0
41	20240719	184000	514664020	18720	18720	18720	18720	0
42	20240719	183900	514664020	18720	18720	18720	18720	0
43	20240719	183800	514664020	18720	18720	18720	18720	0
44	20240719	183700	514664020	18720	18720	18720	18720	0
45	20240719	183600	514664020	18720	18720	18720	18720	0
46	20240719	183500	514664020	18720	18720	18720	18720	0
47	20240719	183400	514664020	18720	18720	18720	18720	0
48	20240719	183300	514664020	18720	18720	18720	18720	0
49	20240719	183200	514664020	18720	18720	18720	18720	0
50	20240719	183100	514664020	18720	18720	18720	18720	0
51	20240719	183000	514664020	18720	18720	18720	18720	0
52	20240719	182900	514664020	18720	18720	18720	18720	0
53	20240719	182800	514664020	18720	18720	18720	18720	0
54	20240719	182700	514664020	18720	18720	18720	18720	0
55	20240719	182600	514664020	18720	18720	18720	18720	0
56	20240719	182500	514664020	18720	18720	18720	18720	0
57	20240719	182400	514664020	18720	18720	18720	18720	0
58	20240719	182300	514664020	18720	18720	18720	18720	0
59	20240719	182200	514664020	18720	18720	18720	18720	0
60	20240719	182100	514664020	18720	18720	18720	18720	0
61	20240719	182000	514664020	18720	18720	18720	18720	0
62	20240719	181900	514664020	18720	18720	18720	18720	500
63	20240719	181800	514664020	18720	18720	18720	18720	0
64	20240719	181700	514664020	18720	18720	18720	18720	0
65	20240719	181600	514664020	18720	18720	18720	18720	0
66	20240719	181500	514664020	18720	18720	18720	18720	0
67	20240719	181400	514664020	18720	18720	18720	18720	0
68	20240719	181300	514664020	18720	18720	18720	18720	0
69	20240719	181200	514664020	18720	18720	18720	18720	0
70	20240719	181100	514664020	18720	18720	18720	18720	0
71	20240719	181000	514664020	18720	18720	18720	18720	0
72	20240719	180900	514664020	18720	18720	18720	18720	0
73	20240719	180800	514664020	18720	18720	18720	18720	0
74	20240719	180700	514664020	18720	18720	18720	18720	0
75	20240719	180600	514664020	18720	18720	18720	18720	0
76	20240719	180500	514664020	18720	18720	18720	18720	0
77	20240719	180400	514664020	18720	18720	18720	18720	0
78	20240719	180300	514664020	18720	18720	18720	18720	0
79	20240719	180200	514664020	18720	18720	18720	18720	0
80	20240719	180100	514664020	18720	18720	18720	18720	0
81	20240719	180000	514664020	18720	18720	18720	18720	0
82	20240719	175900	514664020	18720	18720	18720	18720	0
83	20240719	175800	514664020	18720	18720	18720	18720	0
84	20240719	175700	514664020	18720	18720	18720	18720	0
85	20240719	175600	514664020	18720	18720	18720	18720	0
86	20240719	175500	514664020	18720	18720	18720	18720	0
87	20240719	175400	514664020	18720	18720	18720	18720	0
88	20240719	175300	514664020	18720	18720	18720	18720	0
89	20240719	175200	514664020	18720	18720	18720	18720	0
90	20240719	175100	514664020	18720	18720	18720	18720	0
91	20240719	175000	514664020	18720	18720	18720	18720	0
92	20240719	174900	514664020	18720	18720	18720	18720	500
93	20240719	174800	514664020	18720	18720	18720	18720	0
94	20240719	174700	514664020	18720	18720	18720	18720	0
95	20240719	174600	514664020	18720	18720	18720	18720	0
96	20240719	174500	514664020	18720	18720	18720	18720	0
97	20240719	174400	514664020	18720	18720	18720	18720	0
98	20240719	174300	514664020	18720	18720	18720	18720	0
99	20240719	174200	514664020	18720	18720	18720	18720	0
100	20240719	174100	514664020	18720	18720	18720	18720	0
101	20240719	174000	514664020	18720	18720	18720	18720	0
102	20240719	173900	514664020	18720	18720	18720	18720	0
103	20240719	173800	514664020	18720	18720	18720	18720	0
104	20240719	173700	514664020	18720	18720	18720	18720	0
105	20240719	173600	514664020	18720	18720	18720	18720	0
106	20240719	173500	514664020	18720	18720	18720	18720	0
107	20240719	173400	514664020	18720	18720	18720	18720	0
108	20240719	173300	514664020	18720	18720	18720	18720	0
109	20240719	173200	514664020	18720	18720	18720	18720	0
110	20240719	173100	514664020	18720	18720	18720	18720	0
111	20240719	173000	514664020	18720	18720	18720	18720	0
112	20240719	172900	514664020	18720	18720	18720	18720	0
113	20240719	172800	514664020	18720	18720	18720	18720	0
114	20240719	172700	514664020	18720	18720	18720	18720	0
115	20240719	172600	514664020	18720	18720	18720	18720	0
116	20240719	172500	514664020	18720	18720	18720	18720	0
117	20240719	172400	514664020	18720	18720	18720	18720	0
118	20240719	172300	514664020	18720	18720	18720	18720	0
119	20240719	172200	514664020	18720	18720	18720	18720	0
120	20240719	172100	514664020	18720	18720	18720	18720	0
121	20240719	172000	514664020	18720	18720	18720	18720	0
122	20240719	171900	514664020	18720	18720	18720	18720	500
123	20240719	171800	514664020	18720	18720	18720	18720	0
124	20240719	171700	514664020	18720	18720	18720	18720	0
125	20240719	171600	514664020	18720	18720	18720	18720	0
126	20240719	171500	514664020	18720	18720	18720	18720	0
127	20240719	171400	514664020	18720	18720	18720	18720	0
128	20240719	171300	514664020	18720	18720	18720	18720	0
129	20240719	171200	514664020	18720	18720	18720	18720	0
130	20240719	171100	514664020	18720	18720	18720	18720	0
131	20240719	171000	514664020	18720	18720	18720	18720	0
132	20240719	170900	514664020	18720	18720	18720	18720	0
133	20240719	170800	514664020	18720	18720	18720	18720	0
134	20240719	170700	514664020	18720	18720	18720	18720	0
135	20240719	170600	514664020	18720	18720	18720	18720	0
136	20240719	170500	514664020	18720	18720	18720	18720	0
137	20240719	170400	514664020	18720	18720	18720	18720	0
138	20240719	170300	514664020	18720	18720	18720	18720	0
139	20240719	170200	514664020	18720	18720	18720	18720	0
140	20240719	170100	514664020	18720	18720	18720	18720	0
141	20240719	170000	514664020	18720	18720	18720	18720	0
142	20240719	165900	514664020	18720	18720	18720	18720	0
143	20240719	165800	514664020	18720	18720	18720	18720	0
144	20240719	165700	514664020	18720	18720	18720	18720	0
145	20240719	165600	514664020	18720	18720	18720	18720	0
146	20240719	165500	514664020	18720	18720	18720	18720	0
147	20240719	165400	514664020	18720	18720	18720	18720	0
148	20240719	165300	514664020	18720	18720	18720	18720	0
149	20240719	165200	514664020	18720	18720	18720	18720	0
150	20240719	165100	514664020	18720	18720	18720	18720	0
151	20240719	165000	514664020	18720	18720	18720	18720	0
152	20240719	164900	514664020	18720	18720	18720	18720	500
153	20240719	164800	514664020	18720	18720	18720	18720	0
154	20240719	164700	514664020	18720	18720	18720	18720	0
155	20240719	164600	514664020	18720	18720	18720	18720	0
156	20240719	164500	514664020	18720	18720	18720	18720	0
157	20240719	164400	514664020	18720	18720	18720	18720	0
158	20240719	164300	514664020	18720	18720	18720	18720	0
159	20240719	164200	514664020	18720	18720	18720	18720	0
160	20240719	164100	514664020	18720	18720	18720	18720	0
161	20240719	164000	514664020	18720	18720	18720	18720	0
162	20240719	163900	514664020	18720	18720	18720	18720	0
163	20240719	163800	514664020	18720	18720	18720	18720	0
164	20240719	163700	514664020	18720	18720	18720	18720	0
165	20240719	163600	514664020	18720	18720	18720	18720	0
166	20240719	163500	514664020	18720	18720	18720	18720	0
167	20240719	163400	514664020	18720	18720	18720	18720	0
168	20240719	163300	514664020	18720	18720	18720	18720	0
169	20240719	163200	514664020	18720	18720	18720	18720	0
170	20240719	163100	514664020	18720	18720	18720	18720	0
171	20240719	163000	514664020	18720	18720	18720	18720	0
172	20240719	162900	514664020	18720	18720	18720	18720	0
173	20240719	162800	514664020	18720	18720	18720	18720	0
174	20240719	162700	514664020	18720	18720	18720	18720	0
175	20240719	162600	514664020	18720	18720	18720	18720	0
176	20240719	162500	514664020	18720	18720	18720	18720	0
177	20240719	162400	514664020	18720	18720	18720	18720	0
178	20240719	162300	514664020	18720	18720	18720	18720	0
179	20240719	162200	514664020	18720	18720	18720	18720	0
180	20240719	162100	514664020	18720	18720	18720	18720	0
181	20240719	162000	514664020	18720	18720	18720	18720	0
182	20240719	161900	514664020	18720	18720	18720	18720	500
183	20240719	161800	514664020	18720	18720	18720	18720	0
184	20240719	161700	514664020	18720	18720	18720	18720	0
185	20240719	161600	514664020	18720	18720	18720	18720	0
186	20240719	161500	514664020	18720	18720	18720	18720	0
187	20240719	161400	514664020	18720	18720	18720	18720	0
188	20240719	161300	514664020	18720	18720	18720	18720	0
189	20240719	161200	514664020	18720	18720	18720	18720	0
190	20240719	161100	514664020	18720	18720	18720	18720	0
191	20240719	161000	514664020	18720	18720	18720	18720	0
192	20240719	160900	514664020	18720	18720	18720	18720	0
193	20240719	160800	514664020	18720	18720	18720	18720	0
194	20240719	160700	514664020	18720	18720	18720	18720	0
195	20240719	160600	514664020	18720	18720	18720	18720	0
196	20240719	160500	514664020	18720	18720	18720	18720	0
197	20240719	160400	514664020	18720	18720	18720	18720	0
198	20240719	160300	514664020	18720	18720	18720	18720	0
199	20240719	160200	514664020	18720	18720	18720	18720	0
200	20240719	160100	514664020	18720	18720	18720	18720	0
201	20240719	160000	514664020	18720	18720	18720	18720	0
202	20240719	155900	514664020	18720	18720	18720	18720	0
203	20240719	155800	514664020	18720	18720	18720	18720	0
204	20240719	155700	514664020	18720	18720	18720	18720	0
205	20240719	155600	514664020	18720	18720	18720	18720	0
206	20240719	155500	514664020	18720	18720	18720	18720	0
207	20240719	155400	514664020	18720	18720	18720	18720	0
208	20240719	155300	514664020	18720	18720	18720	18720	0
209	20240719	155200	514664020	18720	18720	18720	18720	0
210	20240719	155100	514664020	18720	18720	18720	18720	0
211	20240719	155000	514664020	18720	18720	18720	18720	0
212	20240719	154900	514664020	18720	18720	18720	18720	500
213	20240719	154800	514664020	18720	18720	18720	18720	0
214	20240719	154700	514664020	18720	18720	18720	18720	0
215	20240719	154600	514664020	18720	18720	18720	18720	0
216	20240719	154500	514664020	18720	18720	18720	18720	0
217	20240719	154400	514664020	18720	18720	18720	18720	0
218	20240719	154300	514664020	18720	18720	18720	18720	0
219	20240719	154200	514664020	18720	18720	18720	18720	0
220	20240719	154100	514664020	18720	18720	18720	18720	0
221	20240719	154000	514664020	18720	18720	18720	18720	0
222	20240719	153900	514664020	18720	18720	18720	18720	0
223	20240719	153800	514664020	18720	18720	18720	18720	0
224	20240719	153700	514664020	18720	18720	18720	18720	0
225	20240719	153600	514664020	18720	18720	18720	18720	0
226	20240719	153500	514664020	18720	18720	18720	18720	0
227	20240719	153400	514664020	18720	18720	18720	18720	0
228	20240719	153300	514664020	18720	18720	18720	18720	0
229	20240719	153200	514664020	18720	18720	18720	18720	0
230	20240719	153100	514664020	18720	18720	18720	18720	0
231	20240719	153000	514664020	18720	18720	18720	18720	500
232	20240719	152900	505304020	18810	18810	18810	18810	0
233	20240719	152800	505304020	18810	18810	18810	18810	0
234	20240719	152700	505304020	18810	18810	18810	18810	0
235	20240719	152600	505304020	18810	18810	18810	18810	0
236	20240719	152500	505304020	18810	18810	18810	18810	0
237	20240719	152400	505304020	18810	18810	18810	18810	0
238	20240719	152300	505304020	18810	18810	18810	18810	0
239	20240719	152200	505304020	18810	18810	18810	18810	0
240	20240719	152100	505304020	18810	18810	18810	18810	0
241	20240719	152000	505304020	18810	18810	18810	18810	0
242	20240719	151900	505304020	18810	18800	18810	18800	26
243	20240719	151800	504814970	18780	18780	18780	18780	1
244	20240719	151700	504796190	18810	18720	18810	18710	57
245	20240719	151600	503727740	18800	18800	18800	18800	0
246	20240719	151500	503727740	18800	18800	18800	18800	200
247	20240719	151400	499967740	18800	18800	18800	18800	0
248	20240719	151300	499967740	18800	18800	18800	18800	100
249	20240719	151200	498087740	18700	18800	18800	18700	150
250	20240719	151100	495272740	18700	18700	18700	18680	108
251	20240719	151000	493254050	18810	18700	18810	18700	26
252	20240719	150900	492765100	18810	18810	18810	18810	10
253	20240719	150800	492577000	18820	18810	18820	18810	11
254	20240719	150700	492369990	18700	18780	18780	18700	69
255	20240719	150600	491075770	18780	18790	18790	18780	7
256	20240719	150500	490944250	18790	18790	18790	18790	0
257	20240719	150400	490944250	18790	18790	18790	18790	10
258	20240719	150300	490756350	18670	18670	18670	18670	0
259	20240719	150200	490756350	18670	18680	18680	18670	51
260	20240719	150100	489804120	18810	18810	18810	18810	9
261	20240719	150000	489634830	18760	18760	18760	18760	2
262	20240719	145900	489597310	18760	18760	18760	18760	0
263	20240719	145800	489597310	18760	18760	18760	18760	0
264	20240719	145700	489597310	18760	18760	18760	18760	0
265	20240719	145600	489597310	18760	18760	18760	18760	3
266	20240719	145500	489541030	18650	18650	18650	18650	0
267	20240719	145400	489541030	18650	18650	18650	18650	11
268	20240719	145300	489335880	18660	18660	18660	18660	9
269	20240719	145200	489167940	18660	18670	18670	18660	20
270	20240719	145100	488794660	18680	18680	18680	18680	224
271	20240719	145000	484610340	18780	18720	18780	18610	1358
272	20240719	144900	459273500	18780	18780	18780	18780	5
273	20240719	144800	459179600	18780	18780	18780	18780	0
274	20240719	144700	459179600	18780	18780	18780	18780	2
275	20240719	144600	459142040	18780	18780	18780	18780	0
276	20240719	144500	459142040	18780	18780	18780	18780	0
277	20240719	144400	459142040	18780	18780	18780	18780	0
278	20240719	144300	459142040	18780	18780	18780	18780	0
279	20240719	144200	459142040	18780	18780	18780	18780	0
280	20240719	144100	459142040	18780	18780	18780	18780	0
281	20240719	144000	459142040	18780	18780	18780	18780	0
282	20240719	143900	459142040	18780	18780	18780	18780	0
283	20240719	143800	459142040	18780	18780	18780	18780	0
284	20240719	143700	459142040	18780	18780	18780	18780	0
285	20240719	143600	459142040	18780	18780	18780	18780	0
286	20240719	143500	459142040	18780	18780	18780	18780	20
287	20240719	143400	458766440	18800	18800	18800	18800	0
288	20240719	143300	458766440	18800	18800	18800	18800	0
289	20240719	143200	458766440	18800	18800	18800	18800	0
290	20240719	143100	458766440	18800	18800	18800	18800	0
291	20240719	143000	458766440	18800	18800	18800	18800	100
292	20240719	142900	456886440	18720	18720	18720	18720	0
293	20240719	142800	456886440	18720	18720	18720	18720	0
294	20240719	142700	456886440	18720	18720	18720	18720	0
295	20240719	142600	456886440	18720	18730	18730	18720	1500
296	20240719	142500	428802970	18730	18730	18730	18730	0
297	20240719	142400	428802970	18730	18740	18740	18730	300
298	20240719	142300	423183270	18730	18730	18730	18730	0
299	20240719	142200	423183270	18730	18730	18730	18730	0
300	20240719	142100	423183270	18730	18730	18730	18730	0
301	20240719	142000	423183270	18730	18730	18730	18730	0
302	20240719	141900	423183270	18730	18730	18730	18730	0
303	20240719	141800	423183270	18730	18730	18730	18730	0
304	20240719	141700	423183270	18730	18730	18730	18730	0
305	20240719	141600	423183270	18730	18800	18800	18730	105
306	20240719	141500	421216390	18800	18800	18800	18800	0
307	20240719	141400	421216390	18800	18800	18800	18800	0
308	20240719	141300	421216390	18800	18800	18800	18800	100
309	20240719	141200	419336390	18800	18800	18800	18800	0
310	20240719	141100	419336390	18800	18800	18800	18800	0
311	20240719	141000	419336390	18800	18800	18800	18800	0
312	20240719	140900	419336390	18800	18800	18800	18800	0
313	20240719	140800	419336390	18800	18800	18800	18800	0
314	20240719	140700	419336390	18800	18800	18800	18800	20
315	20240719	140600	418960390	18730	18730	18730	18730	4
316	20240719	140500	418885470	18730	18730	18730	18730	20
317	20240719	140400	418510870	18720	18720	18720	18720	0
318	20240719	140300	418510870	18720	18720	18720	18720	0
319	20240719	140200	418510870	18720	18720	18720	18720	0
320	20240719	140100	418510870	18720	18720	18720	18720	0
321	20240719	140000	418510870	18720	18720	18720	18720	0
322	20240719	135900	418510870	18720	18720	18720	18720	5
323	20240719	135800	418417270	18830	18830	18830	18830	0
324	20240719	135700	418417270	18830	18830	18830	18830	0
325	20240719	135600	418417270	18830	18830	18830	18830	0
326	20240719	135500	418417270	18830	18830	18830	18830	0
327	20240719	135400	418417270	18830	18830	18830	18830	0
328	20240719	135300	418417270	18830	18820	18830	18820	177
329	20240719	135200	415085130	18800	18800	18800	18800	33
330	20240719	135100	414464730	18830	18830	18830	18830	0
331	20240719	135000	414464730	18830	18830	18830	18830	0
332	20240719	134900	414464730	18830	18830	18830	18830	0
333	20240719	134800	414464730	18830	18830	18830	18830	0
334	20240719	134700	414464730	18830	18830	18830	18830	0
335	20240719	134600	414464730	18830	18830	18830	18830	120
336	20240719	134500	412205130	18840	18840	18840	18840	0
337	20240719	134400	412205130	18840	18840	18840	18840	0
338	20240719	134300	412205130	18840	18840	18840	18840	0
339	20240719	134200	412205130	18840	18840	18840	18840	0
340	20240719	134100	412205130	18840	18690	18840	18690	418
341	20240719	134000	404391760	18670	18670	18670	18670	0
342	20240719	133900	404391760	18670	18670	18670	18670	0
343	20240719	133800	404391760	18670	18670	18670	18670	0
344	20240719	133700	404391760	18670	18670	18670	18670	0
345	20240719	133600	404391760	18670	18680	18680	18670	18
346	20240719	133500	404055580	18660	18660	18660	18660	215
347	20240719	133400	400043680	18650	18640	18650	18640	15
348	20240719	133300	399763980	18620	18620	18620	18620	0
349	20240719	133200	399763980	18620	18620	18620	18620	0
350	20240719	133100	399763980	18620	18630	18640	18620	597
351	20240719	133000	388641020	18630	18640	18640	18630	54
352	20240719	132900	387634580	18650	18640	18650	18640	27
353	20240719	132800	387131270	18650	18650	18650	18650	310
354	20240719	132700	381349770	18650	18680	18680	18650	700
355	20240719	132600	368290250	18680	18690	18690	18680	80
356	20240719	132500	366795350	18690	18690	18690	18690	0
357	20240719	132400	366795350	18690	18690	18690	18690	0
358	20240719	132300	366795350	18690	18690	18690	18690	0
359	20240719	132200	366795350	18690	18690	18690	18690	102
360	20240719	132100	364888970	18680	18680	18680	18680	61
361	20240719	132000	363749490	18680	18680	18680	18680	100
362	20240719	131900	361881490	18680	18640	18680	18630	313
363	20240719	131800	356046180	18640	18660	18660	18640	87
364	20240719	131700	354424300	18660	18660	18660	18660	0
365	20240719	131600	354424300	18660	18660	18660	18660	30
366	20240719	131500	353864500	18660	18650	18660	18650	161
367	20240719	131400	350861840	18650	18650	18650	18650	1
368	20240719	131300	350843190	18650	18660	18660	18650	260
369	20240719	131200	345994080	18650	18670	18670	18650	500
370	20240719	131100	336668540	18680	18680	18680	18680	2
371	20240719	131000	336631180	18680	18680	18680	18680	0
372	20240719	130900	336631180	18680	18690	18690	18680	34
373	20240719	130800	335996030	18680	18680	18680	18680	20
374	20240719	130700	335622430	18680	18680	18680	18680	15
375	20240719	130600	335342230	18680	18680	18680	18680	200
376	20240719	130500	331606230	18680	18710	18710	18680	1559
377	20240719	130400	302451590	18720	18720	18720	18720	185
378	20240719	130300	298988390	18730	18730	18730	18730	176
379	20240719	130200	295691910	18730	18730	18730	18730	0
380	20240719	130100	295691910	18730	18730	18730	18730	83
381	20240719	130000	294137320	18740	18740	18740	18740	49
382	20240719	125900	293219060	18760	18760	18760	18760	0
383	20240719	125800	293219060	18760	18760	18760	18760	0
384	20240719	125700	293219060	18760	18760	18760	18760	5
385	20240719	125600	293125260	18750	18750	18750	18750	221
386	20240719	125500	288981510	18750	18770	18770	18750	1000
387	20240719	125400	270228680	18790	18790	18790	18790	0
388	20240719	125300	270228680	18790	18790	18790	18790	0
389	20240719	125200	270228680	18790	18790	18790	18790	10
390	20240719	125100	270040780	18760	18760	18760	18760	0
391	20240719	125000	270040780	18760	18760	18760	18760	0
392	20240719	124900	270040780	18760	18770	18770	18760	133
393	20240719	124800	267545140	18790	18790	18790	18790	0
394	20240719	124700	267545140	18790	18790	18790	18790	1
395	20240719	124600	267526350	18780	18780	18780	18780	6
396	20240719	124500	267413670	18780	18780	18780	18780	0
397	20240719	124400	267413670	18780	18780	18780	18780	0
398	20240719	124300	267413670	18780	18780	18780	18780	50
399	20240719	124200	266474670	18760	18760	18760	18760	0
400	20240719	124100	266474670	18760	18770	18770	18760	89
401	20240719	124000	264804570	18780	18790	18790	18780	26
402	20240719	123900	264316150	18800	18800	18800	18800	11
403	20240719	123800	264109350	18800	18800	18800	18800	0
404	20240719	123700	264109350	18800	18810	18820	18800	146
405	20240719	123600	261363050	18800	18800	18800	18800	55
406	20240719	123500	260329050	18800	18800	18800	18800	0
407	20240719	123400	260329050	18800	18800	18800	18800	0
408	20240719	123300	260329050	18800	18820	18820	18800	282
409	20240719	123200	255027210	18830	18830	18830	18830	1
410	20240719	123100	255008380	18840	18840	18840	18840	0
411	20240719	123000	255008380	18840	18840	18840	18840	1
412	20240719	122900	254989540	18840	18840	18840	18840	0
413	20240719	122800	254989540	18840	18840	18840	18840	2
414	20240719	122700	254951860	18840	18840	18840	18840	0
415	20240719	122600	254951860	18840	18840	18840	18840	0
416	20240719	122500	254951860	18840	18840	18840	18840	1
417	20240719	122400	254933020	18840	18840	18840	18840	0
418	20240719	122300	254933020	18840	18840	18840	18840	0
419	20240719	122200	254933020	18840	18840	18840	18840	0
420	20240719	122100	254933020	18840	18840	18840	18840	0
421	20240719	122000	254933020	18840	18850	18850	18840	57
422	20240719	121900	253859130	18850	18850	18850	18850	0
423	20240719	121800	253859130	18850	18850	18850	18850	0
424	20240719	121700	253859130	18850	18850	18850	18850	0
425	20240719	121600	253859130	18850	18850	18850	18850	0
426	20240719	121500	253859130	18850	18850	18850	18850	0
427	20240719	121400	253859130	18850	18850	18850	18850	0
428	20240719	121300	253859130	18850	18850	18850	18850	1
429	20240719	121200	253840280	18900	18850	18900	18850	100
430	20240719	121100	251953220	18810	18810	18810	18810	0
431	20240719	121000	251953220	18810	18810	18810	18810	0
432	20240719	120900	251953220	18810	18810	18810	18810	1
433	20240719	120800	251934410	18860	18860	18860	18860	0
434	20240719	120700	251934410	18860	18840	18860	18840	40
435	20240719	120600	251180670	18810	18810	18810	18810	1
436	20240719	120500	251161860	18800	18800	18800	18800	32
437	20240719	120400	250560260	18800	18800	18800	18800	0
438	20240719	120300	250560260	18800	18800	18800	18800	0
439	20240719	120200	250560260	18800	18800	18800	18800	56
440	20240719	120100	249507460	18800	18800	18800	18800	0
441	20240719	120000	249507460	18800	18800	18800	18800	3
442	20240719	115900	249451060	18800	18800	18800	18800	0
443	20240719	115800	249451060	18800	18800	18800	18800	22
444	20240719	115700	249037460	18800	18800	18800	18800	0
445	20240719	115600	249037460	18800	18800	18800	18800	150
446	20240719	115500	246217460	18790	18800	18800	18790	250
447	20240719	115400	241519260	18830	18830	18830	18830	0
448	20240719	115300	241519260	18830	18800	18830	18800	10
449	20240719	115200	241330990	18800	18800	18800	18800	2
450	20240719	115100	241293390	18840	18840	18840	18840	0
451	20240719	115000	241293390	18840	18840	18840	18840	0
452	20240719	114900	241293390	18840	18840	18840	18840	0
453	20240719	114800	241293390	18840	18840	18840	18840	0
454	20240719	114700	241293390	18840	18790	18840	18790	10
455	20240719	114600	241105060	18810	18810	18810	18810	1
456	20240719	114500	241086250	18840	18840	18840	18840	0
457	20240719	114400	241086250	18840	18840	18840	18840	0
458	20240719	114300	241086250	18840	18840	18840	18840	1
459	20240719	114200	241067410	18800	18800	18800	18800	1
460	20240719	114100	241048610	18840	18840	18840	18840	0
461	20240719	114000	241048610	18840	18840	18840	18840	0
462	20240719	113900	241048610	18840	18840	18840	18840	0
463	20240719	113800	241048610	18840	18840	18840	18840	0
464	20240719	113700	241048610	18840	18840	18840	18840	11
465	20240719	113600	240841370	18840	18840	18840	18840	0
466	20240719	113500	240841370	18840	18840	18840	18840	0
467	20240719	113400	240841370	18840	18790	18840	18790	5
468	20240719	113300	240747220	18840	18840	18840	18840	0
469	20240719	113200	240747220	18840	18820	18840	18820	10
470	20240719	113100	240558930	18780	18780	18780	18780	0
471	20240719	113000	240558930	18780	18780	18780	18780	0
472	20240719	112900	240558930	18780	18770	18780	18770	388
473	20240719	112800	233274840	18770	18770	18770	18770	70
474	20240719	112700	231960940	18770	18770	18770	18770	0
475	20240719	112600	231960940	18770	18760	18770	18760	50
476	20240719	112500	231022460	18760	18760	18760	18760	0
477	20240719	112400	231022460	18760	18760	18760	18760	0
478	20240719	112300	231022460	18760	18760	18760	18760	31
479	20240719	112200	230440900	18760	18760	18760	18760	200
480	20240719	112100	226688900	18760	18760	18760	18760	0
481	20240719	112000	226688900	18760	18760	18760	18760	103
482	20240719	111900	224756620	18750	18750	18750	18750	0
483	20240719	111800	224756620	18750	18750	18750	18750	0
484	20240719	111700	224756620	18750	18750	18750	18750	200
485	20240719	111600	221006620	18760	18760	18760	18760	0
486	20240719	111500	221006620	18760	18760	18760	18760	0
487	20240719	111400	221006620	18760	18750	18760	18750	956
488	20240719	111300	203081490	18740	18740	18740	18740	0
489	20240719	111200	203081490	18740	18740	18740	18740	9
490	20240719	111100	202912830	18750	18750	18750	18750	5
491	20240719	111000	202819080	18750	18750	18750	18750	10
492	20240719	110900	202631580	18750	18750	18750	18750	5
493	20240719	110800	202537830	18750	18750	18750	18750	14
494	20240719	110700	202275330	18750	18750	18750	18750	5
495	20240719	110600	202181580	18720	18720	18720	18720	0
496	20240719	110500	202181580	18720	18740	18740	18720	158
497	20240719	110400	199223630	18740	18740	18740	18740	3
498	20240719	110300	199167410	18740	18740	18740	18740	1
499	20240719	110200	199148670	18740	18740	18740	18740	1
500	20240719	110100	199129930	18720	18720	18720	18720	0
501	20240719	110000	199129930	18720	18720	18720	18720	0
502	20240719	105900	199129930	18720	18720	18720	18720	0
503	20240719	105800	199129930	18720	18740	18740	18720	77
504	20240719	105700	197687750	18750	18750	18750	18750	6
505	20240719	105600	197575250	18750	18750	18750	18750	0
506	20240719	105500	197575250	18750	18750	18750	18750	1
507	20240719	105400	197556500	18780	18770	18780	18770	6
508	20240719	105300	197443840	18750	18750	18750	18750	0
509	20240719	105200	197443840	18750	18750	18750	18750	26
510	20240719	105100	196956340	18730	18730	18730	18730	0
511	20240719	105000	196956340	18730	18730	18730	18730	1
512	20240719	104900	196937610	18750	18730	18750	18730	11
513	20240719	104800	196731560	18730	18740	18740	18730	132
514	20240719	104700	194258020	18740	18750	18750	18740	332
515	20240719	104600	188033550	18750	18760	18760	18750	142
516	20240719	104500	185370630	18770	18770	18770	18770	0
517	20240719	104400	185370630	18770	18770	18770	18770	0
518	20240719	104300	185370630	18770	18770	18770	18770	0
519	20240719	104200	185370630	18770	18760	18770	18750	310
520	20240719	104100	179554120	18760	18760	18760	18760	221
521	20240719	104000	175408160	18760	18760	18760	18760	10
522	20240719	103900	175220560	18760	18760	18760	18760	2
523	20240719	103800	175183040	18760	18760	18760	18760	13
524	20240719	103700	174939160	18760	18770	18770	18760	300
525	20240719	103600	169311100	18760	18760	18760	18760	94
526	20240719	103500	167547660	18770	18780	18780	18770	382
527	20240719	103400	160376590	18800	18780	18800	18780	19
528	20240719	103300	160019750	18780	18780	18780	18780	82
529	20240719	103200	158479790	18780	18780	18780	18780	100
530	20240719	103100	156601790	18780	18780	18780	18780	0
531	20240719	103000	156601790	18780	18780	18780	18780	528
532	20240719	102900	146685950	18780	18790	18790	18780	726
533	20240719	102800	133046490	18800	18800	18800	18800	40
534	20240719	102700	132294490	18800	18800	18800	18800	410
535	20240719	102600	124586490	18820	18820	18820	18820	1
536	20240719	102500	124567670	18810	18820	18820	18810	620
537	20240719	102400	112901420	18820	18830	18830	18820	378
538	20240719	102300	105787360	18840	18840	18840	18840	5
539	20240719	102200	105693160	18830	18830	18830	18830	20
540	20240719	102100	105316560	18840	18840	18840	18840	5
541	20240719	102000	105222360	18840	18840	18840	18840	0
542	20240719	101900	105222360	18840	18840	18840	18840	6
543	20240719	101800	105109320	18840	18840	18840	18840	5
544	20240719	101700	105015120	18840	18840	18840	18840	1
545	20240719	101600	104996280	18840	18840	18840	18840	10
546	20240719	101500	104807880	18840	18840	18840	18840	5
547	20240719	101400	104713680	18820	18820	18820	18820	0
548	20240719	101300	104713680	18820	18820	18820	18820	0
549	20240719	101200	104713680	18820	18820	18820	18820	7
550	20240719	101100	104581940	18810	18820	18820	18810	263
551	20240719	101000	99634900	18810	18820	18820	18810	3
552	20240719	100900	99578460	18810	18810	18810	18810	0
553	20240719	100800	99578460	18810	18810	18810	18810	100
554	20240719	100700	97697460	18800	18810	18810	18800	19
555	20240719	100600	97340180	18830	18830	18830	18830	0
556	20240719	100500	97340180	18830	18850	18850	18810	370
557	20240719	100400	90374090	18850	18850	18850	18850	0
558	20240719	100300	90374090	18850	18880	18880	18850	466
559	20240719	100200	81587420	18880	18890	18890	18870	1051
560	20240719	100100	61746240	18890	18890	18890	18890	0
561	20240719	100000	61746240	18890	18940	18940	18890	51
562	20240719	095900	60782800	18890	18890	18890	18890	21
563	20240719	095800	60386110	18890	18890	18890	18890	2
564	20240719	095700	60348330	18890	18890	18890	18890	1
565	20240719	095600	60329440	18890	18890	18890	18890	6
566	20240719	095500	60216100	18890	18890	18890	18890	105
567	20240719	095400	58232650	18890	18890	18890	18890	49
568	20240719	095300	57307040	18890	18890	18890	18890	0
569	20240719	095200	57307040	18890	18890	18890	18890	0
570	20240719	095100	57307040	18890	18890	18890	18890	5
571	20240719	095000	57212590	18890	18890	18890	18890	1
572	20240719	094900	57193700	18890	18890	18890	18890	0
573	20240719	094800	57193700	18890	18890	18890	18890	5
574	20240719	094700	57099250	18890	18900	18900	18880	272
575	20240719	094600	51963560	18900	18940	18940	18900	22
576	20240719	094500	51547580	18940	18940	18940	18940	0
577	20240719	094400	51547580	18940	18940	18940	18940	5
578	20240719	094300	51452880	18920	18920	18920	18920	2
579	20240719	094200	51415040	18920	18920	18920	18920	0
580	20240719	094100	51415040	18920	18910	18920	18910	2
581	20240719	094000	51377210	18880	18880	18880	18880	0
582	20240719	093900	51377210	18880	18880	18880	18880	0
583	20240719	093800	51377210	18880	18940	18940	18880	19
584	20240719	093700	51017890	18880	18900	18900	18880	154
585	20240719	093600	48110130	18900	18900	18900	18900	77
586	20240719	093500	46654830	18860	18860	18860	18860	213
587	20240719	093400	42637650	18860	18860	18860	18860	0
588	20240719	093300	42637650	18860	18860	18860	18860	213
589	20240719	093200	38620470	18900	18900	18900	18900	0
590	20240719	093100	38620470	18900	18940	18950	18900	412
591	20240719	093000	30825790	18940	18940	18940	18940	1
592	20240719	092900	30806850	18930	18900	18930	18900	53
593	20240719	092800	29804460	18900	18900	18900	18900	8
594	20240719	092700	29653260	18900	18900	18900	18900	0
595	20240719	092600	29653260	18900	18900	18900	18900	2
596	20240719	092500	29615460	18900	18900	18900	18900	0
597	20240719	092400	29615460	18900	18900	18900	18900	50
598	20240719	092300	28670460	18900	18900	18900	18900	0
599	20240719	092200	28670460	18900	18900	18900	18900	0
600	20240719	092100	28670460	18900	18900	18900	18900	0
601	20240719	092000	28670460	18900	18900	18900	18900	3
602	20240719	091900	28613760	18880	18880	18880	18880	0
603	20240719	091800	28613760	18880	18880	18880	18880	0
604	20240719	091700	28613760	18880	18880	18880	18880	30
605	20240719	091600	28047360	18880	18880	18880	18880	1
606	20240719	091500	28028480	18800	18800	18800	18800	0
607	20240719	091400	28028480	18800	18770	18800	18770	19
608	20240719	091300	27671550	18770	18780	18780	18770	200
609	20240719	091200	23917500	18790	18790	18790	18790	0
610	20240719	091100	23917500	18790	18830	18830	18790	290
611	20240719	091000	18462660	18840	18840	18840	18840	0
612	20240719	090900	18462660	18840	18840	18840	18840	1
613	20240719	090800	18443820	18880	18870	18880	18850	25
614	20240719	090700	17972090	18890	18890	18890	18880	119
615	20240719	090600	15724290	18890	18930	18930	18890	609
616	20240719	090500	4207770	18930	18930	18930	18930	0
617	20240719	090400	4207770	18930	18930	18930	18930	0
618	20240719	090300	4207770	18930	18980	18980	18930	109
619	20240719	090200	2143000	19020	19020	19020	19020	0
620	20240719	090100	2143000	19020	19020	19020	19020	3
621	20240719	090000	2085940	18940	19040	19040	18940	110