KissMeData/045100/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	192500	652517430	18600	18600	18600	18600	1389
3	20240719	192400	652517430	18600	18600	18600	18600	0
4	20240719	192300	652517430	18600	18600	18600	18600	0
5	20240719	192200	652517430	18600	18600	18600	18600	0
6	20240719	192100	652517430	18600	18600	18600	18600	0
7	20240719	192000	652517430	18600	18600	18600	18600	0
8	20240719	191900	652517430	18600	18600	18600	18600	0
9	20240719	191800	652517430	18600	18600	18600	18600	0
10	20240719	191700	652517430	18600	18600	18600	18600	0
11	20240719	191600	652517430	18600	18600	18600	18600	0
12	20240719	191500	652517430	18600	18600	18600	18600	0
13	20240719	191400	652517430	18600	18600	18600	18600	0
14	20240719	191300	652517430	18600	18600	18600	18600	0
15	20240719	191200	652517430	18600	18600	18600	18600	0
16	20240719	191100	652517430	18600	18600	18600	18600	0
17	20240719	191000	652517430	18600	18600	18600	18600	0
18	20240719	190900	652517430	18600	18600	18600	18600	0
19	20240719	190800	652517430	18600	18600	18600	18600	0
20	20240719	190700	652517430	18600	18600	18600	18600	0
21	20240719	190600	652517430	18600	18600	18600	18600	0
22	20240719	190500	652517430	18600	18600	18600	18600	0
23	20240719	190400	652517430	18600	18600	18600	18600	0
24	20240719	190300	652517430	18600	18600	18600	18600	0
25	20240719	190200	652517430	18600	18600	18600	18600	0
26	20240719	190100	652517430	18600	18600	18600	18600	0
27	20240719	190000	652517430	18600	18600	18600	18600	0
28	20240719	185900	652517430	18600	18600	18600	18600	0
29	20240719	185800	652517430	18600	18600	18600	18600	0
30	20240719	185700	652517430	18600	18600	18600	18600	0
31	20240719	185600	652517430	18600	18600	18600	18600	0
32	20240719	185500	652517430	18600	18600	18600	18600	1389
33	20240719	185400	652517430	18600	18600	18600	18600	0
34	20240719	185300	652517430	18600	18600	18600	18600	0
35	20240719	185200	652517430	18600	18600	18600	18600	0
36	20240719	185100	652517430	18600	18600	18600	18600	0
37	20240719	185000	652517430	18600	18600	18600	18600	0
38	20240719	184900	652517430	18600	18600	18600	18600	0
39	20240719	184800	652517430	18600	18600	18600	18600	0
40	20240719	184700	652517430	18600	18600	18600	18600	0
41	20240719	184600	652517430	18600	18600	18600	18600	0
42	20240719	184500	652517430	18600	18600	18600	18600	0
43	20240719	184400	652517430	18600	18600	18600	18600	0
44	20240719	184300	652517430	18600	18600	18600	18600	0
45	20240719	184200	652517430	18600	18600	18600	18600	0
46	20240719	184100	652517430	18600	18600	18600	18600	0
47	20240719	184000	652517430	18600	18600	18600	18600	0
48	20240719	183900	652517430	18600	18600	18600	18600	0
49	20240719	183800	652517430	18600	18600	18600	18600	0
50	20240719	183700	652517430	18600	18600	18600	18600	0
51	20240719	183600	652517430	18600	18600	18600	18600	0
52	20240719	183500	652517430	18600	18600	18600	18600	0
53	20240719	183400	652517430	18600	18600	18600	18600	0
54	20240719	183300	652517430	18600	18600	18600	18600	0
55	20240719	183200	652517430	18600	18600	18600	18600	0
56	20240719	183100	652517430	18600	18600	18600	18600	0
57	20240719	183000	652517430	18600	18600	18600	18600	0
58	20240719	182900	652517430	18600	18600	18600	18600	0
59	20240719	182800	652517430	18600	18600	18600	18600	0
60	20240719	182700	652517430	18600	18600	18600	18600	0
61	20240719	182600	652517430	18600	18600	18600	18600	0
62	20240719	182500	652517430	18600	18600	18600	18600	1389
63	20240719	182400	652517430	18600	18600	18600	18600	0
64	20240719	182300	652517430	18600	18600	18600	18600	0
65	20240719	182200	652517430	18600	18600	18600	18600	0
66	20240719	182100	652517430	18600	18600	18600	18600	0
67	20240719	182000	652517430	18600	18600	18600	18600	0
68	20240719	181900	652517430	18600	18600	18600	18600	0
69	20240719	181800	652517430	18600	18600	18600	18600	0
70	20240719	181700	652517430	18600	18600	18600	18600	0
71	20240719	181600	652517430	18600	18600	18600	18600	0
72	20240719	181500	652517430	18600	18600	18600	18600	0
73	20240719	181400	652517430	18600	18600	18600	18600	0
74	20240719	181300	652517430	18600	18600	18600	18600	0
75	20240719	181200	652517430	18600	18600	18600	18600	0
76	20240719	181100	652517430	18600	18600	18600	18600	0
77	20240719	181000	652517430	18600	18600	18600	18600	0
78	20240719	180900	652517430	18600	18600	18600	18600	0
79	20240719	180800	652517430	18600	18600	18600	18600	0
80	20240719	180700	652517430	18600	18600	18600	18600	0
81	20240719	180600	652517430	18600	18600	18600	18600	0
82	20240719	180500	652517430	18600	18600	18600	18600	0
83	20240719	180400	652517430	18600	18600	18600	18600	0
84	20240719	180300	652517430	18600	18600	18600	18600	0
85	20240719	180200	652517430	18600	18600	18600	18600	0
86	20240719	180100	652517430	18600	18600	18600	18600	0
87	20240719	180000	652517430	18600	18600	18600	18600	0
88	20240719	175900	652517430	18600	18600	18600	18600	0
89	20240719	175800	652517430	18600	18600	18600	18600	0
90	20240719	175700	652517430	18600	18600	18600	18600	0
91	20240719	175600	652517430	18600	18600	18600	18600	0
92	20240719	175500	652517430	18600	18600	18600	18600	1389
93	20240719	175400	652517430	18600	18600	18600	18600	0
94	20240719	175300	652517430	18600	18600	18600	18600	0
95	20240719	175200	652517430	18600	18600	18600	18600	0
96	20240719	175100	652517430	18600	18600	18600	18600	0
97	20240719	175000	652517430	18600	18600	18600	18600	0
98	20240719	174900	652517430	18600	18600	18600	18600	0
99	20240719	174800	652517430	18600	18600	18600	18600	0
100	20240719	174700	652517430	18600	18600	18600	18600	0
101	20240719	174600	652517430	18600	18600	18600	18600	0
102	20240719	174500	652517430	18600	18600	18600	18600	0
103	20240719	174400	652517430	18600	18600	18600	18600	0
104	20240719	174300	652517430	18600	18600	18600	18600	0
105	20240719	174200	652517430	18600	18600	18600	18600	0
106	20240719	174100	652517430	18600	18600	18600	18600	0
107	20240719	174000	652517430	18600	18600	18600	18600	0
108	20240719	173900	652517430	18600	18600	18600	18600	0
109	20240719	173800	652517430	18600	18600	18600	18600	0
110	20240719	173700	652517430	18600	18600	18600	18600	0
111	20240719	173600	652517430	18600	18600	18600	18600	0
112	20240719	173500	652517430	18600	18600	18600	18600	0
113	20240719	173400	652517430	18600	18600	18600	18600	0
114	20240719	173300	652517430	18600	18600	18600	18600	0
115	20240719	173200	652517430	18600	18600	18600	18600	0
116	20240719	173100	652517430	18600	18600	18600	18600	0
117	20240719	173000	652517430	18600	18600	18600	18600	0
118	20240719	172900	652517430	18600	18600	18600	18600	0
119	20240719	172800	652517430	18600	18600	18600	18600	0
120	20240719	172700	652517430	18600	18600	18600	18600	0
121	20240719	172600	652517430	18600	18600	18600	18600	0
122	20240719	172500	652517430	18600	18600	18600	18600	1389
123	20240719	172400	652517430	18600	18600	18600	18600	0
124	20240719	172300	652517430	18600	18600	18600	18600	0
125	20240719	172200	652517430	18600	18600	18600	18600	0
126	20240719	172100	652517430	18600	18600	18600	18600	0
127	20240719	172000	652517430	18600	18600	18600	18600	0
128	20240719	171900	652517430	18600	18600	18600	18600	0
129	20240719	171800	652517430	18600	18600	18600	18600	0
130	20240719	171700	652517430	18600	18600	18600	18600	0
131	20240719	171600	652517430	18600	18600	18600	18600	0
132	20240719	171500	652517430	18600	18600	18600	18600	0
133	20240719	171400	652517430	18600	18600	18600	18600	0
134	20240719	171300	652517430	18600	18600	18600	18600	0
135	20240719	171200	652517430	18600	18600	18600	18600	0
136	20240719	171100	652517430	18600	18600	18600	18600	0
137	20240719	171000	652517430	18600	18600	18600	18600	0
138	20240719	170900	652517430	18600	18600	18600	18600	0
139	20240719	170800	652517430	18600	18600	18600	18600	0
140	20240719	170700	652517430	18600	18600	18600	18600	0
141	20240719	170600	652517430	18600	18600	18600	18600	0
142	20240719	170500	652517430	18600	18600	18600	18600	0
143	20240719	170400	652517430	18600	18600	18600	18600	0
144	20240719	170300	652517430	18600	18600	18600	18600	0
145	20240719	170200	652517430	18600	18600	18600	18600	0
146	20240719	170100	652517430	18600	18600	18600	18600	0
147	20240719	170000	652517430	18600	18600	18600	18600	0
148	20240719	165900	652517430	18600	18600	18600	18600	0
149	20240719	165800	652517430	18600	18600	18600	18600	0
150	20240719	165700	652517430	18600	18600	18600	18600	0
151	20240719	165600	652517430	18600	18600	18600	18600	0
152	20240719	165500	652517430	18600	18600	18600	18600	1389
153	20240719	165400	652517430	18600	18600	18600	18600	0
154	20240719	165300	652517430	18600	18600	18600	18600	0
155	20240719	165200	652517430	18600	18600	18600	18600	0
156	20240719	165100	652517430	18600	18600	18600	18600	0
157	20240719	165000	652517430	18600	18600	18600	18600	0
158	20240719	164900	652517430	18600	18600	18600	18600	0
159	20240719	164800	652517430	18600	18600	18600	18600	0
160	20240719	164700	652517430	18600	18600	18600	18600	0
161	20240719	164600	652517430	18600	18600	18600	18600	0
162	20240719	164500	652517430	18600	18600	18600	18600	0
163	20240719	164400	652517430	18600	18600	18600	18600	0
164	20240719	164300	652517430	18600	18600	18600	18600	0
165	20240719	164200	652517430	18600	18600	18600	18600	0
166	20240719	164100	652517430	18600	18600	18600	18600	0
167	20240719	164000	652517430	18600	18600	18600	18600	0
168	20240719	163900	652517430	18600	18600	18600	18600	0
169	20240719	163800	652517430	18600	18600	18600	18600	0
170	20240719	163700	652517430	18600	18600	18600	18600	0
171	20240719	163600	652517430	18600	18600	18600	18600	0
172	20240719	163500	652517430	18600	18600	18600	18600	0
173	20240719	163400	652517430	18600	18600	18600	18600	0
174	20240719	163300	652517430	18600	18600	18600	18600	0
175	20240719	163200	652517430	18600	18600	18600	18600	0
176	20240719	163100	652517430	18600	18600	18600	18600	0
177	20240719	163000	652517430	18600	18600	18600	18600	0
178	20240719	162900	652517430	18600	18600	18600	18600	0
179	20240719	162800	652517430	18600	18600	18600	18600	0
180	20240719	162700	652517430	18600	18600	18600	18600	0
181	20240719	162600	652517430	18600	18600	18600	18600	0
182	20240719	162500	652517430	18600	18600	18600	18600	1389
183	20240719	162400	652517430	18600	18600	18600	18600	0
184	20240719	162300	652517430	18600	18600	18600	18600	0
185	20240719	162200	652517430	18600	18600	18600	18600	0
186	20240719	162100	652517430	18600	18600	18600	18600	0
187	20240719	162000	652517430	18600	18600	18600	18600	0
188	20240719	161900	652517430	18600	18600	18600	18600	0
189	20240719	161800	652517430	18600	18600	18600	18600	0
190	20240719	161700	652517430	18600	18600	18600	18600	0
191	20240719	161600	652517430	18600	18600	18600	18600	0
192	20240719	161500	652517430	18600	18600	18600	18600	0
193	20240719	161400	652517430	18600	18600	18600	18600	0
194	20240719	161300	652517430	18600	18600	18600	18600	0
195	20240719	161200	652517430	18600	18600	18600	18600	0
196	20240719	161100	652517430	18600	18600	18600	18600	0
197	20240719	161000	652517430	18600	18600	18600	18600	0
198	20240719	160900	652517430	18600	18600	18600	18600	0
199	20240719	160800	652517430	18600	18600	18600	18600	0
200	20240719	160700	652517430	18600	18600	18600	18600	0
201	20240719	160600	652517430	18600	18600	18600	18600	0
202	20240719	160500	652517430	18600	18600	18600	18600	0
203	20240719	160400	652517430	18600	18600	18600	18600	0
204	20240719	160300	652517430	18600	18600	18600	18600	0
205	20240719	160200	652517430	18600	18600	18600	18600	0
206	20240719	160100	652517430	18600	18600	18600	18600	0
207	20240719	160000	652517430	18600	18600	18600	18600	0
208	20240719	155900	652517430	18600	18600	18600	18600	0
209	20240719	155800	652517430	18600	18600	18600	18600	0
210	20240719	155700	652517430	18600	18600	18600	18600	0
211	20240719	155600	652517430	18600	18600	18600	18600	0
212	20240719	155500	652517430	18600	18600	18600	18600	1389
213	20240719	155400	652517430	18600	18600	18600	18600	0
214	20240719	155300	652517430	18600	18600	18600	18600	0
215	20240719	155200	652517430	18600	18600	18600	18600	0
216	20240719	155100	652517430	18600	18600	18600	18600	0
217	20240719	155000	652517430	18600	18600	18600	18600	0
218	20240719	154900	652517430	18600	18600	18600	18600	0
219	20240719	154800	652517430	18600	18600	18600	18600	0
220	20240719	154700	652517430	18600	18600	18600	18600	0
221	20240719	154600	652517430	18600	18600	18600	18600	0
222	20240719	154500	652517430	18600	18600	18600	18600	0
223	20240719	154400	652517430	18600	18600	18600	18600	0
224	20240719	154300	652517430	18600	18600	18600	18600	0
225	20240719	154200	652517430	18600	18600	18600	18600	0
226	20240719	154100	652517430	18600	18600	18600	18600	0
227	20240719	154000	652517430	18600	18600	18600	18600	0
228	20240719	153900	652517430	18600	18600	18600	18600	0
229	20240719	153800	652517430	18600	18600	18600	18600	0
230	20240719	153700	652517430	18600	18600	18600	18600	0
231	20240719	153600	652517430	18600	18600	18600	18600	0
232	20240719	153500	652517430	18600	18600	18600	18600	0
233	20240719	153400	652517430	18600	18600	18600	18600	0
234	20240719	153300	652517430	18600	18600	18600	18600	0
235	20240719	153200	652517430	18600	18600	18600	18600	0
236	20240719	153100	652517430	18600	18600	18600	18600	0
237	20240719	153000	652517430	18600	18600	18600	18600	1389
238	20240719	152900	626682030	18650	18650	18650	18650	0
239	20240719	152800	626682030	18650	18650	18650	18650	0
240	20240719	152700	626682030	18650	18650	18650	18650	0
241	20240719	152600	626682030	18650	18650	18650	18650	0
242	20240719	152500	626682030	18650	18650	18650	18650	0
243	20240719	152400	626682030	18650	18650	18650	18650	0
244	20240719	152300	626682030	18650	18650	18650	18650	0
245	20240719	152200	626682030	18650	18650	18650	18650	0
246	20240719	152100	626682030	18650	18650	18650	18650	0
247	20240719	152000	626682030	18650	18650	18650	18650	0
248	20240719	151900	626682030	18650	18770	18770	18650	93
249	20240719	151800	624943170	18760	18770	18770	18760	145
250	20240719	151700	622222540	18770	18760	18770	18760	428
251	20240719	151600	614193160	18760	18760	18760	18760	280
252	20240719	151500	608940360	18760	18760	18760	18740	11
253	20240719	151400	608734020	18770	18770	18770	18570	2697
254	20240719	151300	558454560	18770	18770	18770	18760	97
255	20240719	151200	556633900	18760	18760	18760	18760	169
256	20240719	151100	553463460	18750	18730	18750	18730	427
257	20240719	151000	545459630	18730	18750	18750	18730	324
258	20240719	150900	539391070	18750	18750	18750	18740	28
259	20240719	150800	538866080	18750	18750	18750	18750	37
260	20240719	150700	538172330	18750	18740	18750	18740	52
261	20240719	150600	537197790	18740	18740	18740	18730	184
262	20240719	150500	533749730	18740	18740	18740	18730	32
263	20240719	150400	533150160	18740	18720	18740	18720	136
264	20240719	150300	530603960	18710	18720	18720	18710	66
265	20240719	150200	529369050	18720	18710	18720	18710	26
266	20240719	150100	528882500	18720	18730	18730	18720	9
267	20240719	150000	528713970	18720	18720	18730	18720	591
268	20240719	145900	517650310	18730	18730	18730	18730	8
269	20240719	145800	517500470	18730	18730	18730	18720	7
270	20240719	145700	517369370	18730	18730	18740	18730	37
271	20240719	145600	516676310	18730	18730	18730	18720	62
272	20240719	145500	515515070	18730	18730	18730	18730	6
273	20240719	145400	515402690	18730	18740	18740	18730	9
274	20240719	145300	515234080	18740	18700	18740	18700	15
275	20240719	145200	514953340	18690	18700	18700	18690	7
276	20240719	145100	514822450	18700	18700	18700	18700	18
277	20240719	145000	514485850	18700	18750	18750	18690	3
278	20240719	144900	514429710	18750	18700	18750	18680	10
279	20240719	144800	514242530	18680	18740	18750	18680	615
280	20240719	144700	502718200	18740	18750	18750	18740	207
281	20240719	144600	498838950	18740	18750	18750	18740	152
282	20240719	144500	495988960	18750	18740	18750	18740	195
283	20240719	144400	492333800	18750	18740	18750	18740	130
284	20240719	144300	489897560	18740	18720	18740	18720	67
285	20240719	144200	488642700	18720	18710	18720	18710	35
286	20240719	144100	487987800	18710	18720	18720	18710	4
287	20240719	144000	487912930	18720	18720	18720	18720	7
288	20240719	143900	487781890	18720	18710	18720	18710	358
289	20240719	143800	481080150	18720	18720	18720	18720	6
290	20240719	143700	480967830	18720	18720	18720	18710	7
291	20240719	143600	480836800	18720	18710	18720	18710	6
292	20240719	143500	480724490	18720	18720	18720	18720	52
293	20240719	143400	479751050	18720	18700	18720	18700	802
294	20240719	143300	464740720	18700	18710	18710	18680	22
295	20240719	143200	464329590	18710	18720	18720	18710	19
296	20240719	143100	463974070	18720	18720	18720	18710	36
297	20240719	143000	463300160	18720	18710	18720	18710	5
298	20240719	142900	463206570	18720	18690	18720	18680	209
299	20240719	142800	459299020	18690	18670	18690	18670	286
300	20240719	142700	453956150	18670	18670	18670	18670	49
301	20240719	142600	453041320	18660	18660	18670	18660	88
302	20240719	142500	451399170	18660	18640	18660	18640	102
303	20240719	142400	449496830	18640	18620	18640	18620	344
304	20240719	142300	443086390	18620	18620	18620	18620	29
305	20240719	142200	442546410	18620	18630	18630	18620	2
306	20240719	142100	442509160	18630	18620	18630	18620	281
307	20240719	142000	437276930	18610	18610	18620	18610	7
308	20240719	141900	437146640	18610	18600	18610	18600	185
309	20240719	141800	433704170	18590	18590	18600	18590	16
310	20240719	141700	433406700	18590	18600	18600	18590	4
311	20240719	141600	433332310	18600	18600	18600	18600	2
312	20240719	141500	433295110	18600	18600	18600	18600	0
313	20240719	141400	433295110	18600	18600	18600	18600	191
314	20240719	141300	429742510	18610	18590	18610	18590	34
315	20240719	141200	429110130	18590	18590	18590	18590	10
316	20240719	141100	428924230	18590	18590	18590	18590	174
317	20240719	141000	425689570	18590	18590	18590	18580	7
318	20240719	140900	425559460	18580	18580	18580	18580	10
319	20240719	140800	425373660	18580	18580	18580	18580	2
320	20240719	140700	425336500	18590	18580	18590	18580	4
321	20240719	140600	425262170	18580	18580	18580	18580	40
322	20240719	140500	424518970	18580	18580	18580	18580	2
323	20240719	140400	424481810	18590	18590	18590	18590	0
324	20240719	140300	424481810	18590	18590	18590	18590	0
325	20240719	140200	424481810	18590	18590	18590	18590	58
326	20240719	140100	423403590	18590	18590	18590	18590	0
327	20240719	140000	423403590	18590	18590	18600	18590	19
328	20240719	135900	423050330	18590	18590	18590	18590	0
329	20240719	135800	423050330	18590	18590	18590	18590	4
330	20240719	135700	422975970	18590	18600	18600	18590	25
331	20240719	135600	422511050	18600	18600	18600	18600	6
332	20240719	135500	422399450	18600	18600	18600	18600	0
333	20240719	135400	422399450	18600	18600	18600	18600	0
334	20240719	135300	422399450	18600	18600	18600	18600	37
335	20240719	135200	421711250	18590	18590	18590	18590	3
336	20240719	135100	421655480	18590	18590	18590	18590	0
337	20240719	135000	421655480	18590	18590	18590	18590	5
338	20240719	134900	421562530	18590	18590	18590	18590	2
339	20240719	134800	421525350	18600	18600	18600	18600	10
340	20240719	134700	421339350	18590	18590	18590	18590	16
341	20240719	134600	421041910	18580	18580	18580	18580	2
342	20240719	134500	421004750	18600	18600	18600	18600	0
343	20240719	134400	421004750	18600	18600	18600	18600	11
344	20240719	134300	420800150	18600	18600	18600	18600	0
345	20240719	134200	420800150	18600	18600	18600	18600	10
346	20240719	134100	420614150	18600	18600	18600	18600	17
347	20240719	134000	420297950	18600	18600	18600	18600	0
348	20240719	133900	420297950	18600	18600	18600	18600	329
349	20240719	133800	414178550	18600	18600	18600	18600	23
350	20240719	133700	413750750	18600	18600	18600	18600	3
351	20240719	133600	413694950	18600	18600	18600	18600	446
352	20240719	133500	405399350	18600	18600	18600	18600	0
353	20240719	133400	405399350	18600	18600	18600	18600	0
354	20240719	133300	405399350	18600	18590	18600	18590	16
355	20240719	133200	405101810	18590	18590	18590	18590	25
356	20240719	133100	404637060	18570	18570	18570	18570	3
357	20240719	133000	404581350	18570	18570	18570	18570	2
358	20240719	132900	404544210	18590	18590	18590	18590	0
359	20240719	132800	404544210	18590	18590	18590	18590	85
360	20240719	132700	402964060	18570	18570	18570	18570	0
361	20240719	132600	402964060	18570	18570	18570	18570	303
362	20240719	132500	397337350	18570	18570	18570	18570	22
363	20240719	132400	396928810	18590	18590	18590	18590	0
364	20240719	132300	396928810	18590	18570	18590	18570	35
365	20240719	132200	396278500	18570	18580	18580	18570	492
366	20240719	132100	387142050	18570	18570	18570	18570	0
367	20240719	132000	387142050	18570	18580	18580	18570	2
368	20240719	131900	387104900	18570	18570	18570	18570	0
369	20240719	131800	387104900	18570	18570	18570	18570	2
370	20240719	131700	387067760	18570	18570	18570	18570	3
371	20240719	131600	387012050	18570	18570	18570	18570	0
372	20240719	131500	387012050	18570	18580	18580	18570	104
373	20240719	131400	385080250	18580	18580	18580	18580	2
374	20240719	131300	385043090	18580	18580	18580	18580	0
375	20240719	131200	385043090	18580	18580	18580	18580	4
376	20240719	131100	384968770	18580	18580	18580	18580	0
377	20240719	131000	384968770	18580	18580	18580	18580	5
378	20240719	130900	384875870	18580	18580	18580	18580	94
379	20240719	130800	383129350	18580	18580	18580	18580	63
380	20240719	130700	381958810	18580	18580	18580	18580	14
381	20240719	130600	381698690	18580	18580	18580	18580	30
382	20240719	130500	381141290	18570	18590	18590	18570	8
383	20240719	130400	380992630	18600	18600	18600	18600	0
384	20240719	130300	380992630	18600	18600	18600	18600	0
385	20240719	130200	380992630	18600	18600	18600	18600	0
386	20240719	130100	380992630	18600	18600	18600	18600	0
387	20240719	130000	380992630	18600	18580	18600	18580	209
388	20240719	125900	377106920	18570	18570	18570	18570	4
389	20240719	125800	377032640	18570	18570	18570	18570	2000
390	20240719	125700	339892640	18570	18570	18570	18570	402
391	20240719	125600	332427500	18570	18570	18570	18570	8
392	20240719	125500	332278940	18580	18580	18580	18580	450
393	20240719	125400	323917940	18600	18600	18600	18600	0
394	20240719	125300	323917940	18600	18580	18600	18580	6
395	20240719	125200	323806440	18580	18580	18580	18580	0
396	20240719	125100	323806440	18580	18580	18580	18580	109
397	20240719	125000	321781220	18580	18580	18580	18580	1
398	20240719	124900	321762640	18580	18580	18580	18580	14
399	20240719	124800	321502520	18600	18600	18600	18600	0
400	20240719	124700	321502520	18600	18600	18600	18600	0
401	20240719	124600	321502520	18600	18600	18600	18600	10
402	20240719	124500	321316520	18600	18600	18600	18600	0
403	20240719	124400	321316520	18600	18600	18600	18600	0
404	20240719	124300	321316520	18600	18580	18600	18580	13
405	20240719	124200	321074880	18580	18580	18580	18580	0
406	20240719	124100	321074880	18580	18580	18580	18580	3
407	20240719	124000	321019140	18580	18580	18580	18580	5
408	20240719	123900	320926240	18580	18580	18580	18580	0
409	20240719	123800	320926240	18580	18580	18580	18580	2
410	20240719	123700	320889080	18580	18580	18580	18580	2
411	20240719	123600	320851920	18580	18580	18580	18580	0
412	20240719	123500	320851920	18580	18600	18600	18580	9
413	20240719	123400	320684580	18580	18580	18580	18580	0
414	20240719	123300	320684580	18580	18580	18580	18580	2
415	20240719	123200	320647420	18570	18570	18570	18570	18
416	20240719	123100	320313160	18570	18590	18590	18570	1000
417	20240719	123000	301741380	18590	18590	18590	18590	3
418	20240719	122900	301685610	18600	18590	18600	18590	19
419	20240719	122800	301332230	18580	18580	18580	18580	0
420	20240719	122700	301332230	18580	18580	18580	18580	4
421	20240719	122600	301257910	18580	18580	18580	18580	20
422	20240719	122500	300886310	18580	18600	18600	18580	4
423	20240719	122400	300811970	18580	18580	18580	18580	7
424	20240719	122300	300681910	18600	18600	18600	18600	0
425	20240719	122200	300681910	18600	18600	18600	18600	0
426	20240719	122100	300681910	18600	18600	18600	18600	7
427	20240719	122000	300551710	18600	18590	18600	18590	49
428	20240719	121900	299640790	18580	18570	18580	18570	24
429	20240719	121800	299194910	18570	18570	18570	18570	0
430	20240719	121700	299194910	18570	18570	18570	18570	32
431	20240719	121600	298600670	18570	18570	18570	18570	68
432	20240719	121500	297337910	18590	18590	18590	18590	48
433	20240719	121400	296445590	18620	18620	18620	18620	0
434	20240719	121300	296445590	18620	18620	18620	18620	0
435	20240719	121200	296445590	18620	18610	18620	18610	32
436	20240719	121100	295849990	18600	18590	18600	18590	5
437	20240719	121000	295757020	18590	18600	18600	18590	228
438	20240719	120900	291516250	18590	18550	18590	18550	138
439	20240719	120800	288951950	18550	18540	18550	18540	308
440	20240719	120700	283241550	18540	18530	18540	18530	3
441	20240719	120600	283185950	18530	18530	18530	18530	0
442	20240719	120500	283185950	18530	18510	18530	18510	936
443	20240719	120400	265849680	18510	18490	18510	18490	804
444	20240719	120300	250976210	18490	18490	18490	18490	0
445	20240719	120200	250976210	18490	18490	18490	18490	0
446	20240719	120100	250976210	18490	18480	18490	18480	482
447	20240719	120000	242065180	18470	18470	18470	18470	23
448	20240719	115900	241640370	18470	18470	18470	18470	0
449	20240719	115800	241640370	18470	18470	18470	18470	6
450	20240719	115700	241529550	18470	18470	18470	18470	0
451	20240719	115600	241529550	18470	18470	18470	18470	0
452	20240719	115500	241529550	18470	18470	18470	18470	1
453	20240719	115400	241511080	18470	18470	18470	18470	0
454	20240719	115300	241511080	18470	18470	18470	18470	2
455	20240719	115200	241474140	18460	18460	18460	18460	2
456	20240719	115100	241437220	18460	18460	18460	18460	0
457	20240719	115000	241437220	18460	18460	18460	18460	3
458	20240719	114900	241381840	18480	18480	18480	18480	0
459	20240719	114800	241381840	18480	18480	18480	18480	0
460	20240719	114700	241381840	18480	18480	18480	18480	0
461	20240719	114600	241381840	18480	18480	18480	18480	7
462	20240719	114500	241252480	18450	18450	18450	18450	0
463	20240719	114400	241252480	18450	18450	18450	18450	0
464	20240719	114300	241252480	18450	18450	18450	18450	20
465	20240719	114200	240883480	18450	18450	18450	18450	0
466	20240719	114100	240883480	18450	18450	18450	18450	23
467	20240719	114000	240459130	18480	18480	18480	18480	0
468	20240719	113900	240459130	18480	18450	18480	18450	235
469	20240719	113800	236123260	18480	18480	18480	18480	0
470	20240719	113700	236123260	18480	18480	18480	18480	4
471	20240719	113600	236049340	18480	18480	18480	18480	0
472	20240719	113500	236049340	18480	18480	18480	18480	0
473	20240719	113400	236049340	18480	18480	18480	18480	0
474	20240719	113300	236049340	18480	18480	18480	18480	72
475	20240719	113200	234718780	18490	18490	18490	18490	1
476	20240719	113100	234700290	18450	18480	18480	18450	4000
477	20240719	113000	160860800	18490	18490	18490	18490	6
478	20240719	112900	160749860	18490	18490	18490	18490	2
479	20240719	112800	160712880	18490	18490	18490	18480	25
480	20240719	112700	160250850	18490	18490	18490	18490	0
481	20240719	112600	160250850	18490	18490	18490	18490	8
482	20240719	112500	160102930	18490	18490	18490	18490	105
483	20240719	112400	158161480	18490	18490	18490	18490	0
484	20240719	112300	158161480	18490	18490	18490	18490	0
485	20240719	112200	158161480	18490	18490	18490	18490	79
486	20240719	112100	156700770	18500	18500	18500	18500	0
487	20240719	112000	156700770	18500	18500	18500	18500	0
488	20240719	111900	156700770	18500	18500	18500	18500	0
489	20240719	111800	156700770	18500	18500	18500	18500	0
490	20240719	111700	156700770	18500	18500	18500	18500	0
491	20240719	111600	156700770	18500	18500	18500	18500	0
492	20240719	111500	156700770	18500	18500	18500	18500	0
493	20240719	111400	156700770	18500	18500	18500	18500	0
494	20240719	111300	156700770	18500	18500	18500	18500	0
495	20240719	111200	156700770	18500	18500	18500	18500	2
496	20240719	111100	156663770	18490	18490	18490	18490	122
497	20240719	111000	154407990	18490	18490	18490	18490	1
498	20240719	110900	154389500	18490	18490	18490	18490	0
499	20240719	110800	154389500	18490	18490	18490	18490	0
500	20240719	110700	154389500	18490	18490	18490	18490	15
501	20240719	110600	154112150	18500	18500	18500	18500	10
502	20240719	110500	153927150	18500	18500	18500	18500	0
503	20240719	110400	153927150	18500	18500	18500	18500	1
504	20240719	110300	153908650	18500	18500	18500	18500	0
505	20240719	110200	153908650	18500	18500	18500	18500	0
506	20240719	110100	153908650	18500	18500	18500	18500	0
507	20240719	110000	153908650	18500	18500	18500	18500	0
508	20240719	105900	153908650	18500	18500	18500	18500	0
509	20240719	105800	153908650	18500	18500	18500	18500	0
510	20240719	105700	153908650	18500	18500	18500	18500	0
511	20240719	105600	153908650	18500	18500	18500	18500	5
512	20240719	105500	153816150	18490	18490	18490	18490	0
513	20240719	105400	153816150	18490	18470	18490	18470	505
514	20240719	105300	144488700	18480	18480	18480	18480	0
515	20240719	105200	144488700	18480	18480	18480	18480	60
516	20240719	105100	143379900	18480	18480	18480	18480	66
517	20240719	105000	142160220	18480	18480	18480	18480	5
518	20240719	104900	142067820	18480	18480	18480	18480	0
519	20240719	104800	142067820	18480	18480	18480	18480	0
520	20240719	104700	142067820	18480	18480	18480	18480	0
521	20240719	104600	142067820	18480	18480	18480	18480	0
522	20240719	104500	142067820	18480	18480	18480	18480	0
523	20240719	104400	142067820	18480	18480	18480	18480	94
524	20240719	104300	140330700	18480	18480	18480	18480	10
525	20240719	104200	140145900	18480	18480	18480	18480	0
526	20240719	104100	140145900	18480	18480	18480	18480	0
527	20240719	104000	140145900	18480	18480	18480	18480	7
528	20240719	103900	140016540	18480	18480	18480	18480	0
529	20240719	103800	140016540	18480	18480	18480	18470	63
530	20240719	103700	138852450	18480	18480	18480	18480	0
531	20240719	103600	138852450	18480	18480	18480	18480	0
532	20240719	103500	138852450	18480	18480	18480	18480	20
533	20240719	103400	138482850	18480	18490	18490	18480	108
534	20240719	103300	136485970	18500	18500	18500	18500	133
535	20240719	103200	134025470	18500	18500	18500	18500	0
536	20240719	103100	134025470	18500	18500	18500	18500	0
537	20240719	103000	134025470	18500	18500	18500	18500	0
538	20240719	102900	134025470	18500	18500	18500	18500	0
539	20240719	102800	134025470	18500	18500	18500	18500	0
540	20240719	102700	134025470	18500	18500	18500	18500	0
541	20240719	102600	134025470	18500	18500	18500	18500	0
542	20240719	102500	134025470	18500	18500	18500	18500	0
543	20240719	102400	134025470	18500	18500	18510	18500	101
544	20240719	102300	132156950	18470	18470	18470	18470	0
545	20240719	102200	132156950	18470	18470	18470	18470	0
546	20240719	102100	132156950	18470	18470	18470	18470	0
547	20240719	102000	132156950	18470	18470	18470	18470	0
548	20240719	101900	132156950	18470	18470	18470	18470	17
549	20240719	101800	131842960	18500	18500	18500	18500	0
550	20240719	101700	131842960	18500	18500	18500	18500	1
551	20240719	101600	131824460	18450	18450	18450	18450	0
552	20240719	101500	131824460	18450	18450	18450	18450	0
553	20240719	101400	131824460	18450	18450	18450	18450	56
554	20240719	101300	130791260	18450	18450	18450	18450	59
555	20240719	101200	129702710	18450	18450	18450	18450	0
556	20240719	101100	129702710	18450	18450	18450	18450	0
557	20240719	101000	129702710	18450	18480	18480	18450	11
558	20240719	100900	129499490	18480	18480	18480	18480	0
559	20240719	100800	129499490	18480	18480	18480	18480	0
560	20240719	100700	129499490	18480	18480	18480	18480	0
561	20240719	100600	129499490	18480	18480	18480	18480	0
562	20240719	100500	129499490	18480	18480	18480	18480	22
563	20240719	100400	129092930	18480	18470	18480	18470	165
564	20240719	100300	126045370	18460	18460	18460	18460	14
565	20240719	100200	125786930	18460	18460	18460	18460	0
566	20240719	100100	125786930	18460	18460	18460	18460	48
567	20240719	100000	124900850	18460	18460	18460	18460	1
568	20240719	095900	124882390	18460	18460	18460	18460	0
569	20240719	095800	124882390	18460	18460	18460	18460	2
570	20240719	095700	124845470	18460	18460	18460	18460	1
571	20240719	095600	124827010	18460	18460	18460	18460	5
572	20240719	095500	124734710	18430	18430	18430	18430	11
573	20240719	095400	124531980	18430	18430	18430	18430	162
574	20240719	095300	121546320	18430	18430	18430	18430	175
575	20240719	095200	118321070	18460	18460	18460	18460	0
576	20240719	095100	118321070	18460	18460	18460	18460	185
577	20240719	095000	114905970	18450	18450	18450	18450	2
578	20240719	094900	114869070	18420	18420	18420	18420	0
579	20240719	094800	114869070	18420	18430	18430	18420	366
580	20240719	094700	108126390	18430	18430	18430	18430	50
581	20240719	094600	107204890	18430	18430	18430	18430	0
582	20240719	094500	107204890	18430	18450	18450	18430	151
583	20240719	094400	104421270	18460	18450	18460	18440	42
584	20240719	094300	103645980	18470	18470	18470	18470	0
585	20240719	094200	103645980	18470	18470	18470	18470	0
586	20240719	094100	103645980	18470	18470	18470	18470	1
587	20240719	094000	103627510	18470	18470	18470	18470	28
588	20240719	093900	103110350	18470	18470	18470	18470	10
589	20240719	093800	102925650	18480	18480	18480	18480	0
590	20240719	093700	102925650	18480	18480	18480	18480	11
591	20240719	093600	102722370	18500	18500	18500	18500	0
592	20240719	093500	102722370	18500	18500	18500	18500	20
593	20240719	093400	102352370	18500	18500	18500	18500	0
594	20240719	093300	102352370	18500	18500	18500	18500	20
595	20240719	093200	101982370	18520	18520	18520	18520	0
596	20240719	093100	101982370	18520	18520	18520	18520	0
597	20240719	093000	101982370	18520	18430	18520	18430	87
598	20240719	092900	100378780	18430	18430	18430	18430	0
599	20240719	092800	100378780	18430	18430	18430	18430	1
600	20240719	092700	100360350	18430	18430	18430	18430	60
601	20240719	092600	99254550	18430	18430	18430	18430	0
602	20240719	092500	99254550	18430	18450	18450	18430	128
603	20240719	092400	96892970	18450	18430	18450	18430	80
604	20240719	092300	95418510	18430	18430	18430	18430	117
605	20240719	092200	93262200	18420	18420	18420	18420	442
606	20240719	092100	85120560	18420	18430	18430	18420	298
607	20240719	092000	79629200	18430	18430	18430	18430	0
608	20240719	091900	79629200	18430	18440	18440	18430	789
609	20240719	091800	65087220	18440	18440	18440	18440	60
610	20240719	091700	63980820	18440	18460	18460	18440	197
611	20240719	091600	60346820	18460	18460	18460	18460	10
612	20240719	091500	60162220	18460	18460	18460	18460	183
613	20240719	091400	56784040	18460	18460	18460	18460	1
614	20240719	091300	56765580	18460	18460	18460	18460	29
615	20240719	091200	56230240	18450	18450	18450	18450	0
616	20240719	091100	56230240	18450	18450	18450	18450	0
617	20240719	091000	56230240	18450	18520	18520	18450	701
618	20240719	090900	43296720	18520	18440	18520	18440	20
619	20240719	090800	42927520	18520	18520	18520	18520	1
620	20240719	090700	42909000	18450	18450	18450	18450	25
621	20240719	090600	42447750	18450	18450	18450	18450	366
622	20240719	090500	35695050	18490	18520	18520	18490	24
623	20240719	090400	35251260	18460	18460	18460	18460	10
624	20240719	090300	35066660	18530	18470	18530	18460	44
625	20240719	090200	34254050	18470	18490	18490	18470	1765
626	20240719	090100	1651510	18460	18460	18460	18460	0
627	20240719	090000	1651510	18460	18590	18590	18460	89