KissMeData/061970/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	193700	1658537980	5770	5770	5770	5770	10448
3	20240719	193600	1658537980	5770	5770	5770	5770	0
4	20240719	193500	1658537980	5770	5770	5770	5770	0
5	20240719	193400	1658537980	5770	5770	5770	5770	0
6	20240719	193300	1658537980	5770	5770	5770	5770	0
7	20240719	193200	1658537980	5770	5770	5770	5770	0
8	20240719	193100	1658537980	5770	5770	5770	5770	0
9	20240719	193000	1658537980	5770	5770	5770	5770	0
10	20240719	192900	1658537980	5770	5770	5770	5770	0
11	20240719	192800	1658537980	5770	5770	5770	5770	0
12	20240719	192700	1658537980	5770	5770	5770	5770	0
13	20240719	192600	1658537980	5770	5770	5770	5770	0
14	20240719	192500	1658537980	5770	5770	5770	5770	0
15	20240719	192400	1658537980	5770	5770	5770	5770	0
16	20240719	192300	1658537980	5770	5770	5770	5770	0
17	20240719	192200	1658537980	5770	5770	5770	5770	0
18	20240719	192100	1658537980	5770	5770	5770	5770	0
19	20240719	192000	1658537980	5770	5770	5770	5770	0
20	20240719	191900	1658537980	5770	5770	5770	5770	0
21	20240719	191800	1658537980	5770	5770	5770	5770	0
22	20240719	191700	1658537980	5770	5770	5770	5770	0
23	20240719	191600	1658537980	5770	5770	5770	5770	0
24	20240719	191500	1658537980	5770	5770	5770	5770	0
25	20240719	191400	1658537980	5770	5770	5770	5770	0
26	20240719	191300	1658537980	5770	5770	5770	5770	0
27	20240719	191200	1658537980	5770	5770	5770	5770	0
28	20240719	191100	1658537980	5770	5770	5770	5770	0
29	20240719	191000	1658537980	5770	5770	5770	5770	0
30	20240719	190900	1658537980	5770	5770	5770	5770	0
31	20240719	190800	1658537980	5770	5770	5770	5770	0
32	20240719	190700	1658537980	5770	5770	5770	5770	10448
33	20240719	190600	1658537980	5770	5770	5770	5770	0
34	20240719	190500	1658537980	5770	5770	5770	5770	0
35	20240719	190400	1658537980	5770	5770	5770	5770	0
36	20240719	190300	1658537980	5770	5770	5770	5770	0
37	20240719	190200	1658537980	5770	5770	5770	5770	0
38	20240719	190100	1658537980	5770	5770	5770	5770	0
39	20240719	190000	1658537980	5770	5770	5770	5770	0
40	20240719	185900	1658537980	5770	5770	5770	5770	0
41	20240719	185800	1658537980	5770	5770	5770	5770	0
42	20240719	185700	1658537980	5770	5770	5770	5770	0
43	20240719	185600	1658537980	5770	5770	5770	5770	0
44	20240719	185500	1658537980	5770	5770	5770	5770	0
45	20240719	185400	1658537980	5770	5770	5770	5770	0
46	20240719	185300	1658537980	5770	5770	5770	5770	0
47	20240719	185200	1658537980	5770	5770	5770	5770	0
48	20240719	185100	1658537980	5770	5770	5770	5770	0
49	20240719	185000	1658537980	5770	5770	5770	5770	0
50	20240719	184900	1658537980	5770	5770	5770	5770	0
51	20240719	184800	1658537980	5770	5770	5770	5770	0
52	20240719	184700	1658537980	5770	5770	5770	5770	0
53	20240719	184600	1658537980	5770	5770	5770	5770	0
54	20240719	184500	1658537980	5770	5770	5770	5770	0
55	20240719	184400	1658537980	5770	5770	5770	5770	0
56	20240719	184300	1658537980	5770	5770	5770	5770	0
57	20240719	184200	1658537980	5770	5770	5770	5770	0
58	20240719	184100	1658537980	5770	5770	5770	5770	0
59	20240719	184000	1658537980	5770	5770	5770	5770	0
60	20240719	183900	1658537980	5770	5770	5770	5770	0
61	20240719	183800	1658537980	5770	5770	5770	5770	0
62	20240719	183700	1658537980	5770	5770	5770	5770	10448
63	20240719	183600	1658537980	5770	5770	5770	5770	0
64	20240719	183500	1658537980	5770	5770	5770	5770	0
65	20240719	183400	1658537980	5770	5770	5770	5770	0
66	20240719	183300	1658537980	5770	5770	5770	5770	0
67	20240719	183200	1658537980	5770	5770	5770	5770	0
68	20240719	183100	1658537980	5770	5770	5770	5770	0
69	20240719	183000	1658537980	5770	5770	5770	5770	0
70	20240719	182900	1658537980	5770	5770	5770	5770	0
71	20240719	182800	1658537980	5770	5770	5770	5770	0
72	20240719	182700	1658537980	5770	5770	5770	5770	0
73	20240719	182600	1658537980	5770	5770	5770	5770	0
74	20240719	182500	1658537980	5770	5770	5770	5770	0
75	20240719	182400	1658537980	5770	5770	5770	5770	0
76	20240719	182300	1658537980	5770	5770	5770	5770	0
77	20240719	182200	1658537980	5770	5770	5770	5770	0
78	20240719	182100	1658537980	5770	5770	5770	5770	0
79	20240719	182000	1658537980	5770	5770	5770	5770	0
80	20240719	181900	1658537980	5770	5770	5770	5770	0
81	20240719	181800	1658537980	5770	5770	5770	5770	0
82	20240719	181700	1658537980	5770	5770	5770	5770	0
83	20240719	181600	1658537980	5770	5770	5770	5770	0
84	20240719	181500	1658537980	5770	5770	5770	5770	0
85	20240719	181400	1658537980	5770	5770	5770	5770	0
86	20240719	181300	1658537980	5770	5770	5770	5770	0
87	20240719	181200	1658537980	5770	5770	5770	5770	0
88	20240719	181100	1658537980	5770	5770	5770	5770	0
89	20240719	181000	1658537980	5770	5770	5770	5770	0
90	20240719	180900	1658537980	5770	5770	5770	5770	0
91	20240719	180800	1658537980	5770	5770	5770	5770	0
92	20240719	180700	1658537980	5770	5770	5770	5770	10448
93	20240719	180600	1658537980	5770	5770	5770	5770	0
94	20240719	180500	1658537980	5770	5770	5770	5770	0
95	20240719	180400	1658537980	5770	5770	5770	5770	0
96	20240719	180300	1658537980	5770	5770	5770	5770	0
97	20240719	180200	1658537980	5770	5770	5770	5770	0
98	20240719	180100	1658537980	5770	5770	5770	5770	0
99	20240719	180000	1658537980	5770	5770	5770	5770	0
100	20240719	175900	1658537980	5770	5770	5770	5770	0
101	20240719	175800	1658537980	5770	5770	5770	5770	0
102	20240719	175700	1658537980	5770	5770	5770	5770	0
103	20240719	175600	1658537980	5770	5770	5770	5770	0
104	20240719	175500	1658537980	5770	5770	5770	5770	0
105	20240719	175400	1658537980	5770	5770	5770	5770	0
106	20240719	175300	1658537980	5770	5770	5770	5770	0
107	20240719	175200	1658537980	5770	5770	5770	5770	0
108	20240719	175100	1658537980	5770	5770	5770	5770	0
109	20240719	175000	1658537980	5770	5770	5770	5770	0
110	20240719	174900	1658537980	5770	5770	5770	5770	0
111	20240719	174800	1658537980	5770	5770	5770	5770	0
112	20240719	174700	1658537980	5770	5770	5770	5770	0
113	20240719	174600	1658537980	5770	5770	5770	5770	0
114	20240719	174500	1658537980	5770	5770	5770	5770	0
115	20240719	174400	1658537980	5770	5770	5770	5770	0
116	20240719	174300	1658537980	5770	5770	5770	5770	0
117	20240719	174200	1658537980	5770	5770	5770	5770	0
118	20240719	174100	1658537980	5770	5770	5770	5770	0
119	20240719	174000	1658537980	5770	5770	5770	5770	0
120	20240719	173900	1658537980	5770	5770	5770	5770	0
121	20240719	173800	1658537980	5770	5770	5770	5770	0
122	20240719	173700	1658537980	5770	5770	5770	5770	10448
123	20240719	173600	1658537980	5770	5770	5770	5770	0
124	20240719	173500	1658537980	5770	5770	5770	5770	0
125	20240719	173400	1658537980	5770	5770	5770	5770	0
126	20240719	173300	1658537980	5770	5770	5770	5770	0
127	20240719	173200	1658537980	5770	5770	5770	5770	0
128	20240719	173100	1658537980	5770	5770	5770	5770	0
129	20240719	173000	1658537980	5770	5770	5770	5770	0
130	20240719	172900	1658537980	5770	5770	5770	5770	0
131	20240719	172800	1658537980	5770	5770	5770	5770	0
132	20240719	172700	1658537980	5770	5770	5770	5770	0
133	20240719	172600	1658537980	5770	5770	5770	5770	0
134	20240719	172500	1658537980	5770	5770	5770	5770	0
135	20240719	172400	1658537980	5770	5770	5770	5770	0
136	20240719	172300	1658537980	5770	5770	5770	5770	0
137	20240719	172200	1658537980	5770	5770	5770	5770	0
138	20240719	172100	1658537980	5770	5770	5770	5770	0
139	20240719	172000	1658537980	5770	5770	5770	5770	0
140	20240719	171900	1658537980	5770	5770	5770	5770	0
141	20240719	171800	1658537980	5770	5770	5770	5770	0
142	20240719	171700	1658537980	5770	5770	5770	5770	0
143	20240719	171600	1658537980	5770	5770	5770	5770	0
144	20240719	171500	1658537980	5770	5770	5770	5770	0
145	20240719	171400	1658537980	5770	5770	5770	5770	0
146	20240719	171300	1658537980	5770	5770	5770	5770	0
147	20240719	171200	1658537980	5770	5770	5770	5770	0
148	20240719	171100	1658537980	5770	5770	5770	5770	0
149	20240719	171000	1658537980	5770	5770	5770	5770	0
150	20240719	170900	1658537980	5770	5770	5770	5770	0
151	20240719	170800	1658537980	5770	5770	5770	5770	0
152	20240719	170700	1658537980	5770	5770	5770	5770	10448
153	20240719	170600	1658537980	5770	5770	5770	5770	0
154	20240719	170500	1658537980	5770	5770	5770	5770	0
155	20240719	170400	1658537980	5770	5770	5770	5770	0
156	20240719	170300	1658537980	5770	5770	5770	5770	0
157	20240719	170200	1658537980	5770	5770	5770	5770	0
158	20240719	170100	1658537980	5770	5770	5770	5770	0
159	20240719	170000	1658537980	5770	5770	5770	5770	0
160	20240719	165900	1658537980	5770	5770	5770	5770	0
161	20240719	165800	1658537980	5770	5770	5770	5770	0
162	20240719	165700	1658537980	5770	5770	5770	5770	0
163	20240719	165600	1658537980	5770	5770	5770	5770	0
164	20240719	165500	1658537980	5770	5770	5770	5770	0
165	20240719	165400	1658537980	5770	5770	5770	5770	0
166	20240719	165300	1658537980	5770	5770	5770	5770	0
167	20240719	165200	1658537980	5770	5770	5770	5770	0
168	20240719	165100	1658537980	5770	5770	5770	5770	0
169	20240719	165000	1658537980	5770	5770	5770	5770	0
170	20240719	164900	1658537980	5770	5770	5770	5770	0
171	20240719	164800	1658537980	5770	5770	5770	5770	0
172	20240719	164700	1658537980	5770	5770	5770	5770	0
173	20240719	164600	1658537980	5770	5770	5770	5770	0
174	20240719	164500	1658537980	5770	5770	5770	5770	0
175	20240719	164400	1658537980	5770	5770	5770	5770	0
176	20240719	164300	1658537980	5770	5770	5770	5770	0
177	20240719	164200	1658537980	5770	5770	5770	5770	0
178	20240719	164100	1658537980	5770	5770	5770	5770	0
179	20240719	164000	1658537980	5770	5770	5770	5770	0
180	20240719	163900	1658537980	5770	5770	5770	5770	0
181	20240719	163800	1658537980	5770	5770	5770	5770	0
182	20240719	163700	1658537980	5770	5770	5770	5770	10448
183	20240719	163600	1658537980	5770	5770	5770	5770	0
184	20240719	163500	1658537980	5770	5770	5770	5770	0
185	20240719	163400	1658537980	5770	5770	5770	5770	0
186	20240719	163300	1658537980	5770	5770	5770	5770	0
187	20240719	163200	1658537980	5770	5770	5770	5770	0
188	20240719	163100	1658537980	5770	5770	5770	5770	0
189	20240719	163000	1658537980	5770	5770	5770	5770	0
190	20240719	162900	1658537980	5770	5770	5770	5770	0
191	20240719	162800	1658537980	5770	5770	5770	5770	0
192	20240719	162700	1658537980	5770	5770	5770	5770	0
193	20240719	162600	1658537980	5770	5770	5770	5770	0
194	20240719	162500	1658537980	5770	5770	5770	5770	0
195	20240719	162400	1658537980	5770	5770	5770	5770	0
196	20240719	162300	1658537980	5770	5770	5770	5770	0
197	20240719	162200	1658537980	5770	5770	5770	5770	0
198	20240719	162100	1658537980	5770	5770	5770	5770	0
199	20240719	162000	1658537980	5770	5770	5770	5770	0
200	20240719	161900	1658537980	5770	5770	5770	5770	0
201	20240719	161800	1658537980	5770	5770	5770	5770	0
202	20240719	161700	1658537980	5770	5770	5770	5770	0
203	20240719	161600	1658537980	5770	5770	5770	5770	0
204	20240719	161500	1658537980	5770	5770	5770	5770	0
205	20240719	161400	1658537980	5770	5770	5770	5770	0
206	20240719	161300	1658537980	5770	5770	5770	5770	0
207	20240719	161200	1658537980	5770	5770	5770	5770	0
208	20240719	161100	1658537980	5770	5770	5770	5770	0
209	20240719	161000	1658537980	5770	5770	5770	5770	0
210	20240719	160900	1658537980	5770	5770	5770	5770	0
211	20240719	160800	1658537980	5770	5770	5770	5770	0
212	20240719	160700	1658537980	5770	5770	5770	5770	10448
213	20240719	160600	1658537980	5770	5770	5770	5770	0
214	20240719	160500	1658537980	5770	5770	5770	5770	0
215	20240719	160400	1658537980	5770	5770	5770	5770	0
216	20240719	160300	1658537980	5770	5770	5770	5770	0
217	20240719	160200	1658537980	5770	5770	5770	5770	0
218	20240719	160100	1658537980	5770	5770	5770	5770	0
219	20240719	160000	1658537980	5770	5770	5770	5770	0
220	20240719	155900	1658537980	5770	5770	5770	5770	0
221	20240719	155800	1658537980	5770	5770	5770	5770	0
222	20240719	155700	1658537980	5770	5770	5770	5770	0
223	20240719	155600	1658537980	5770	5770	5770	5770	0
224	20240719	155500	1658537980	5770	5770	5770	5770	0
225	20240719	155400	1658537980	5770	5770	5770	5770	0
226	20240719	155300	1658537980	5770	5770	5770	5770	0
227	20240719	155200	1658537980	5770	5770	5770	5770	0
228	20240719	155100	1658537980	5770	5770	5770	5770	0
229	20240719	155000	1658537980	5770	5770	5770	5770	0
230	20240719	154900	1658537980	5770	5770	5770	5770	0
231	20240719	154800	1658537980	5770	5770	5770	5770	0
232	20240719	154700	1658537980	5770	5770	5770	5770	0
233	20240719	154600	1658537980	5770	5770	5770	5770	0
234	20240719	154500	1658537980	5770	5770	5770	5770	0
235	20240719	154400	1658537980	5770	5770	5770	5770	0
236	20240719	154300	1658537980	5770	5770	5770	5770	0
237	20240719	154200	1658537980	5770	5770	5770	5770	0
238	20240719	154100	1658537980	5770	5770	5770	5770	0
239	20240719	154000	1658537980	5770	5770	5770	5770	0
240	20240719	153900	1658537980	5770	5770	5770	5770	0
241	20240719	153800	1658537980	5770	5770	5770	5770	0
242	20240719	153700	1658537980	5770	5770	5770	5770	10448
243	20240719	153600	1658537980	5770	5770	5770	5770	0
244	20240719	153500	1658537980	5770	5770	5770	5770	0
245	20240719	153400	1658537980	5770	5770	5770	5770	0
246	20240719	153300	1658537980	5770	5770	5770	5770	0
247	20240719	153200	1658537980	5770	5770	5770	5770	0
248	20240719	153100	1658537980	5770	5770	5770	5770	0
249	20240719	153000	1658537980	5770	5770	5770	5770	10448
250	20240719	152900	1598253020	5780	5780	5780	5780	0
251	20240719	152800	1598253020	5780	5780	5780	5780	0
252	20240719	152700	1598253020	5780	5780	5780	5780	0
253	20240719	152600	1598253020	5780	5780	5780	5780	0
254	20240719	152500	1598253020	5780	5780	5780	5780	0
255	20240719	152400	1598253020	5780	5780	5780	5780	0
256	20240719	152300	1598253020	5780	5780	5780	5780	0
257	20240719	152200	1598253020	5780	5780	5780	5780	0
258	20240719	152100	1598253020	5780	5780	5780	5780	0
259	20240719	152000	1598253020	5780	5780	5780	5780	0
260	20240719	151900	1598253020	5780	5800	5800	5780	1124
261	20240719	151800	1591750410	5800	5790	5800	5790	265
262	20240719	151700	1590214560	5790	5790	5790	5790	18
263	20240719	151600	1590110340	5800	5800	5800	5800	209
264	20240719	151500	1588898140	5790	5800	5810	5790	1710
265	20240719	151400	1578983660	5800	5800	5800	5800	19
266	20240719	151300	1578873460	5800	5790	5800	5790	207
267	20240719	151200	1577674820	5790	5790	5800	5790	1102
268	20240719	151100	1571294230	5790	5790	5790	5790	14
269	20240719	151000	1571213170	5800	5800	5800	5790	763
270	20240719	150900	1566789030	5800	5800	5800	5800	72
271	20240719	150800	1566371430	5800	5800	5800	5800	13
272	20240719	150700	1566296030	5800	5800	5800	5800	46
273	20240719	150600	1566029230	5820	5820	5820	5820	0
274	20240719	150500	1566029230	5820	5800	5820	5800	614
275	20240719	150400	1562466190	5790	5790	5790	5790	12
276	20240719	150300	1562396710	5800	5800	5800	5800	0
277	20240719	150200	1562396710	5800	5800	5800	5800	3450
278	20240719	150100	1542386710	5800	5800	5800	5790	95
279	20240719	150000	1541835850	5790	5790	5790	5790	31
280	20240719	145900	1541656360	5780	5790	5790	5780	819
281	20240719	145800	1536922450	5790	5790	5790	5780	730
282	20240719	145700	1532697750	5790	5790	5790	5790	2
283	20240719	145600	1532686170	5780	5780	5780	5780	518
284	20240719	145500	1529692130	5780	5780	5780	5780	501
285	20240719	145400	1526796350	5790	5790	5790	5780	8577
286	20240719	145300	1477218200	5790	5790	5790	5790	890
287	20240719	145200	1472065100	5790	5790	5800	5790	39
288	20240719	145100	1471839240	5800	5800	5800	5800	19
289	20240719	145000	1471729040	5800	5790	5800	5790	29
290	20240719	144900	1471561080	5800	5780	5800	5780	204
291	20240719	144800	1470378240	5800	5800	5800	5800	0
292	20240719	144700	1470378240	5800	5790	5800	5780	45
293	20240719	144600	1470117770	5790	5790	5790	5790	5
294	20240719	144500	1470088820	5790	5790	5790	5790	3
295	20240719	144400	1470071450	5800	5800	5800	5800	0
296	20240719	144300	1470071450	5800	5800	5800	5800	91
297	20240719	144200	1469543650	5800	5790	5800	5780	1022
298	20240719	144100	1463616410	5780	5780	5780	5780	13
299	20240719	144000	1463541270	5770	5780	5780	5770	63
300	20240719	143900	1463177540	5780	5780	5780	5780	42
301	20240719	143800	1462934780	5780	5770	5780	5770	188
302	20240719	143700	1461848280	5780	5780	5780	5780	17
303	20240719	143600	1461750020	5780	5780	5780	5770	291
304	20240719	143500	1460070750	5770	5770	5770	5770	180
305	20240719	143400	1459032150	5790	5780	5790	5780	211
306	20240719	143300	1457811060	5790	5770	5790	5760	1290
307	20240719	143200	1450365900	5770	5770	5770	5770	110
308	20240719	143100	1449731200	5770	5770	5770	5760	58
309	20240719	143000	1449396560	5760	5770	5770	5760	17
310	20240719	142900	1449298600	5750	5760	5760	5750	1354
311	20240719	142800	1441499750	5760	5760	5760	5750	647
312	20240719	142700	1437773170	5760	5760	5760	5760	5
313	20240719	142600	1437744370	5760	5760	5760	5750	62
314	20240719	142500	1437387370	5760	5760	5760	5760	107
315	20240719	142400	1436771050	5760	5750	5770	5740	5969
316	20240719	142300	1402454080	5770	5770	5770	5760	6752
317	20240719	142200	1363559540	5770	5770	5770	5770	14
318	20240719	142100	1363478760	5760	5780	5780	5760	2001
319	20240719	142000	1351942580	5770	5770	5770	5770	140
320	20240719	141900	1351134780	5770	5770	5770	5770	14
321	20240719	141800	1351054000	5780	5780	5780	5780	25
322	20240719	141700	1350909500	5780	5780	5780	5780	111
323	20240719	141600	1350267920	5770	5780	5780	5770	41
324	20240719	141500	1350031060	5780	5780	5790	5780	125
325	20240719	141400	1349308550	5780	5780	5780	5780	10
326	20240719	141300	1349250750	5780	5790	5790	5780	1257
327	20240719	141200	1341984230	5790	5800	5800	5790	9
328	20240719	141100	1341932110	5800	5800	5800	5800	9
329	20240719	141000	1341879910	5800	5790	5800	5780	428
330	20240719	140900	1339401620	5800	5790	5810	5790	3386
331	20240719	140800	1319795750	5790	5790	5790	5780	30
332	20240719	140700	1319622250	5790	5770	5790	5770	246
333	20240719	140600	1318200690	5780	5780	5780	5780	564
334	20240719	140500	1314940770	5780	5770	5780	5770	147
335	20240719	140400	1314091250	5780	5780	5780	5780	153
336	20240719	140300	1313206910	5770	5770	5770	5770	4273
337	20240719	140200	1288551700	5780	5780	5780	5770	1336
338	20240719	140100	1280839750	5780	5780	5780	5780	21
339	20240719	140000	1280718370	5780	5770	5780	5770	1233
340	20240719	135900	1273591830	5780	5770	5780	5770	1097
341	20240719	135800	1267261940	5770	5770	5770	5770	1646
342	20240719	135700	1257764520	5770	5780	5780	5770	16
343	20240719	135600	1257672170	5780	5780	5780	5780	1
344	20240719	135500	1257666390	5770	5770	5770	5770	515
345	20240719	135400	1254694840	5780	5780	5780	5780	18
346	20240719	135300	1254590800	5770	5780	5780	5770	116
347	20240719	135200	1253921470	5780	5780	5780	5780	1
348	20240719	135100	1253915690	5770	5780	5780	5770	395
349	20240719	135000	1251635850	5770	5760	5780	5760	1190
350	20240719	134900	1244769820	5770	5770	5770	5770	1510
351	20240719	134800	1236057120	5780	5770	5780	5760	1063
352	20240719	134700	1229933720	5770	5770	5770	5770	97
353	20240719	134600	1229374030	5770	5780	5780	5770	4387
354	20240719	134500	1204060540	5780	5780	5780	5780	18
355	20240719	134400	1203956500	5770	5780	5780	5770	11
356	20240719	134300	1203892970	5790	5790	5790	5790	1
357	20240719	134200	1203887180	5770	5780	5780	5770	1225
358	20240719	134100	1196807140	5780	5790	5790	5780	321
359	20240719	134000	1194951750	5790	5780	5790	5780	736
360	20240719	133900	1190697660	5790	5780	5790	5780	380
361	20240719	133800	1188497900	5790	5790	5790	5790	100
362	20240719	133700	1187918900	5790	5790	5790	5790	0
363	20240719	133600	1187918900	5790	5790	5790	5780	145
364	20240719	133500	1187079490	5790	5780	5790	5780	392
365	20240719	133400	1184813380	5780	5770	5780	5770	14
366	20240719	133300	1184732590	5780	5790	5790	5780	6
367	20240719	133200	1184697900	5790	5780	5790	5770	1986
368	20240719	133100	1173237620	5780	5790	5790	5780	263
369	20240719	133000	1171714980	5790	5780	5790	5780	618
370	20240719	132900	1168142830	5780	5760	5780	5760	2566
371	20240719	132800	1153336580	5760	5780	5780	5760	3954
372	20240719	132700	1130541210	5780	5770	5780	5770	1599
373	20240719	132600	1121314830	5770	5800	5800	5770	13217
374	20240719	132500	1044866530	5800	5800	5800	5800	107
375	20240719	132400	1044245930	5810	5810	5810	5810	1
376	20240719	132300	1044240120	5800	5800	5800	5800	53
377	20240719	132200	1043932720	5800	5810	5810	5790	11566
378	20240719	132100	976864470	5820	5820	5830	5810	34
379	20240719	132000	976666680	5830	5830	5830	5830	1
380	20240719	131900	976660850	5800	5810	5830	5800	1419
381	20240719	131800	968428250	5810	5820	5830	5810	5908
382	20240719	131700	934102610	5830	5830	5830	5820	1682
383	20240719	131600	924313320	5830	5830	5830	5830	101
384	20240719	131500	923724490	5820	5820	5820	5820	18
385	20240719	131400	923619730	5820	5830	5830	5820	71
386	20240719	131300	923206500	5820	5820	5820	5820	13
387	20240719	131200	923130840	5830	5830	5830	5830	0
388	20240719	131100	923130840	5830	5820	5830	5820	254
389	20240719	131000	921652550	5830	5830	5830	5830	128
390	20240719	130900	920906310	5840	5830	5840	5830	3
391	20240719	130800	920888810	5820	5830	5830	5820	373
392	20240719	130700	918714430	5830	5830	5830	5830	1
393	20240719	130600	918708600	5820	5810	5820	5810	625
394	20240719	130500	915071260	5810	5820	5820	5810	534
395	20240719	130400	911963490	5820	5820	5820	5820	2021
396	20240719	130300	900201270	5820	5820	5830	5820	9032
397	20240719	130200	847635020	5830	5820	5840	5820	741
398	20240719	130100	843322220	5830	5830	5840	5830	115
399	20240719	130000	842651760	5840	5840	5840	5840	200
400	20240719	125900	841483760	5840	5830	5840	5830	1400
401	20240719	125800	833321730	5830	5830	5830	5830	76
402	20240719	125700	832878650	5840	5840	5840	5840	5
403	20240719	125600	832849450	5840	5850	5850	5830	751
404	20240719	125500	828471090	5820	5820	5850	5820	124
405	20240719	125400	827746360	5820	5840	5850	5820	23
406	20240719	125300	827612220	5840	5840	5840	5840	17
407	20240719	125200	827512940	5820	5830	5830	5820	414
408	20240719	125100	825103130	5840	5840	5860	5820	11568
409	20240719	125000	757664870	5840	5850	5860	5840	210
410	20240719	124900	756437790	5850	5850	5850	5850	14
411	20240719	124800	756355890	5860	5850	5860	5850	209
412	20240719	124700	755133230	5850	5840	5850	5840	26
413	20240719	124600	754981260	5850	5850	5850	5850	51
414	20240719	124500	754682910	5850	5840	5850	5840	91
415	20240719	124400	754151460	5840	5850	5850	5840	16
416	20240719	124300	754058000	5840	5840	5850	5840	76
417	20240719	124200	753614150	5850	5850	5850	5840	133
418	20240719	124100	752837220	5850	5850	5850	5850	0
419	20240719	124000	752837220	5850	5840	5850	5840	616
420	20240719	123900	749239670	5850	5850	5850	5840	568
421	20240719	123800	745922420	5850	5850	5850	5830	225
422	20240719	123700	744610220	5840	5850	5850	5840	17
423	20240719	123600	744510910	5850	5860	5860	5840	17190
424	20240719	123500	643989160	5850	5850	5850	5850	1
425	20240719	123400	643983310	5870	5860	5870	5860	11
426	20240719	123300	643918840	5860	5860	5860	5860	6
427	20240719	123200	643883680	5870	5870	5870	5870	13
428	20240719	123100	643807370	5860	5860	5860	5860	485
429	20240719	123000	640965270	5870	5870	5870	5860	115
430	20240719	122900	640290360	5870	5870	5870	5860	52
431	20240719	122800	639985620	5860	5860	5870	5860	282
432	20240719	122700	638330700	5870	5870	5870	5870	10
433	20240719	122600	638272000	5870	5860	5870	5860	101
434	20240719	122500	637680110	5860	5870	5870	5860	18
435	20240719	122400	637574580	5870	5870	5870	5870	1
436	20240719	122300	637568710	5860	5860	5860	5860	64
437	20240719	122200	637193670	5870	5860	5870	5850	105
438	20240719	122100	636578800	5860	5860	5860	5860	14
439	20240719	122000	636496760	5860	5860	5860	5860	0
440	20240719	121900	636496760	5860	5860	5860	5860	0
441	20240719	121800	636496760	5860	5860	5860	5860	182
442	20240719	121700	635430240	5860	5860	5860	5860	831
443	20240719	121600	630560580	5870	5870	5870	5860	265
444	20240719	121500	629005170	5870	5860	5870	5860	50
445	20240719	121400	628712160	5860	5860	5860	5860	12
446	20240719	121300	628641840	5870	5870	5870	5870	0
447	20240719	121200	628641840	5870	5870	5870	5870	1
448	20240719	121100	628635970	5860	5860	5860	5860	600
449	20240719	121000	625119970	5850	5850	5850	5850	0
450	20240719	120900	625119970	5850	5850	5850	5850	14
451	20240719	120800	625038070	5860	5860	5860	5860	633
452	20240719	120700	621328690	5860	5860	5860	5860	14
453	20240719	120600	621246650	5870	5870	5870	5870	20
454	20240719	120500	621129250	5870	5870	5870	5870	231
455	20240719	120400	619773280	5860	5850	5860	5850	911
456	20240719	120300	614435940	5850	5850	5850	5850	50
457	20240719	120200	614143440	5850	5850	5850	5850	13
458	20240719	120100	614067390	5860	5860	5860	5850	5
459	20240719	120000	614038100	5850	5850	5850	5850	329
460	20240719	115900	612113450	5850	5850	5860	5850	214
461	20240719	115800	610860550	5850	5850	5850	5850	74
462	20240719	115700	610427650	5850	5860	5860	5850	82
463	20240719	115600	609947900	5860	5860	5860	5860	289
464	20240719	115500	608254360	5860	5850	5860	5850	78
465	20240719	115400	607797810	5860	5860	5860	5860	5
466	20240719	115300	607768510	5860	5860	5860	5860	6
467	20240719	115200	607733350	5860	5850	5860	5850	83
468	20240719	115100	607247740	5860	5860	5860	5860	0
469	20240719	115000	607247740	5860	5850	5860	5850	114
470	20240719	114900	606579840	5850	5850	5850	5850	0
471	20240719	114800	606579840	5850	5850	5850	5850	102
472	20240719	114700	605983140	5850	5850	5850	5850	0
473	20240719	114600	605983140	5850	5850	5850	5850	2511
474	20240719	114500	591293790	5850	5850	5850	5850	12
475	20240719	114400	591223590	5850	5850	5850	5850	330
476	20240719	114300	589293090	5860	5850	5860	5850	213
477	20240719	114200	588045040	5860	5850	5860	5850	117
478	20240719	114100	587360420	5850	5850	5860	5850	164
479	20240719	114000	586400910	5860	5860	5860	5860	101
480	20240719	113900	585809050	5860	5850	5860	5850	112
481	20240719	113800	585152830	5850	5860	5860	5850	452
482	20240719	113700	582504250	5860	5860	5860	5860	1357
483	20240719	113600	574552230	5860	5860	5860	5860	12
484	20240719	113500	574481910	5870	5870	5870	5870	0
485	20240719	113400	574481910	5870	5870	5870	5870	406
486	20240719	113300	572098690	5870	5870	5870	5870	100
487	20240719	113200	571511690	5870	5870	5870	5870	365
488	20240719	113100	569369140	5870	5870	5870	5870	13
489	20240719	113000	569292830	5870	5870	5870	5870	0
490	20240719	112900	569292830	5870	5870	5870	5870	14
491	20240719	112800	569210650	5870	5870	5870	5870	28
492	20240719	112700	569046290	5870	5870	5870	5870	0
493	20240719	112600	569046290	5870	5880	5880	5870	632
494	20240719	112500	565336250	5870	5870	5870	5870	0
495	20240719	112400	565336250	5870	5880	5880	5870	44
496	20240719	112300	565077670	5880	5880	5880	5880	10
497	20240719	112200	565018870	5870	5870	5870	5870	13
498	20240719	112100	564942560	5880	5880	5880	5880	120
499	20240719	112000	564236960	5880	5880	5880	5880	10
500	20240719	111900	564178160	5880	5880	5880	5870	58
501	20240719	111800	563837250	5870	5870	5870	5870	54
502	20240719	111700	563520270	5870	5860	5870	5860	113
503	20240719	111600	562857090	5870	5870	5870	5870	500
504	20240719	111500	559922090	5860	5860	5860	5860	14
505	20240719	111400	559840050	5870	5870	5870	5870	51
506	20240719	111300	559540680	5860	5860	5860	5860	271
507	20240719	111200	557952620	5860	5860	5860	5860	13
508	20240719	111100	557876440	5870	5870	5870	5870	1
509	20240719	111000	557870570	5860	5860	5870	5860	26
510	20240719	110900	557718200	5860	5870	5870	5860	96
511	20240719	110800	557155580	5870	5860	5870	5860	14
512	20240719	110700	557073530	5870	5860	5870	5860	31
513	20240719	110600	556891570	5860	5860	5860	5860	3
514	20240719	110500	556873990	5860	5860	5870	5860	226
515	20240719	110400	555549580	5860	5860	5860	5860	100
516	20240719	110300	554963580	5860	5860	5860	5860	12
517	20240719	110200	554893260	5870	5860	5870	5860	101
518	20240719	110100	554301390	5860	5870	5870	5860	208
519	20240719	110000	553082500	5860	5860	5860	5860	153
520	20240719	105900	552185920	5860	5860	5860	5860	43
521	20240719	105800	551933940	5860	5860	5860	5860	12
522	20240719	105700	551863620	5860	5860	5860	5860	0
523	20240719	105600	551863620	5860	5860	5870	5860	174
524	20240719	105500	550843960	5880	5870	5880	5850	359
525	20240719	105400	548741910	5880	5860	5880	5860	809
526	20240719	105300	543997820	5860	5860	5860	5860	421
527	20240719	105200	541530760	5860	5860	5860	5860	4
528	20240719	105100	541507320	5850	5860	5860	5850	130
529	20240719	105000	540746770	5870	5870	5870	5870	4
530	20240719	104900	540723290	5860	5860	5860	5850	1016
531	20240719	104800	534779330	5870	5870	5870	5870	2
532	20240719	104700	534767590	5850	5860	5870	5850	2068
533	20240719	104600	522666730	5860	5870	5870	5860	515
534	20240719	104500	519648810	5860	5860	5860	5860	601
535	20240719	104400	516126950	5850	5870	5880	5850	6270
536	20240719	104300	479387580	5870	5870	5870	5870	20
537	20240719	104200	479270180	5870	5870	5870	5860	28
538	20240719	104100	479105960	5870	5870	5870	5870	102
539	20240719	104000	478507220	5870	5870	5880	5870	842
540	20240719	103900	473564640	5870	5880	5880	5870	13
541	20240719	103800	473488320	5870	5870	5870	5870	52
542	20240719	103700	473183080	5870	5870	5870	5870	401
543	20240719	103600	470829210	5870	5870	5870	5870	1848
544	20240719	103500	459981450	5880	5870	5890	5870	15
545	20240719	103400	459893370	5880	5870	5880	5870	102
546	20240719	103300	459293630	5880	5880	5880	5880	21
547	20240719	103200	459170150	5880	5890	5890	5870	925
548	20240719	103100	453739880	5880	5880	5900	5870	1101
549	20240719	103000	447266000	5880	5900	5900	5880	4038
550	20240719	102900	423515440	5900	5890	5900	5890	1047
551	20240719	102800	417348580	5900	5900	5900	5890	211
552	20240719	102700	416105680	5900	5900	5900	5900	10
553	20240719	102600	416046680	5900	5900	5910	5900	173
554	20240719	102500	415025970	5900	5900	5900	5900	13
555	20240719	102400	414949270	5910	5900	5910	5900	73
556	20240719	102300	414518540	5900	5900	5900	5900	513
557	20240719	102200	411491840	5910	5910	5910	5910	1
558	20240719	102100	411485930	5900	5900	5900	5900	700
559	20240719	102000	407355930	5910	5910	5910	5910	33
560	20240719	101900	407160900	5920	5910	5920	5910	16
561	20240719	101800	407066320	5920	5920	5920	5920	0
562	20240719	101700	407066320	5920	5920	5920	5920	1
563	20240719	101600	407060400	5920	5920	5920	5910	183
564	20240719	101500	405978840	5920	5920	5920	5920	21
565	20240719	101400	405854520	5910	5910	5910	5910	0
566	20240719	101300	405854520	5910	5910	5910	5910	213
567	20240719	101200	404595690	5920	5910	5920	5910	611
568	20240719	101100	400984360	5910	5920	5920	5910	55
569	20240719	101000	400658980	5920	5910	5920	5910	104
570	20240719	100900	400044310	5910	5900	5910	5900	114
571	20240719	100800	399370710	5910	5900	5910	5900	1690
572	20240719	100700	389398710	5900	5900	5900	5900	0
573	20240719	100600	389398710	5900	5890	5900	5890	33
574	20240719	100500	389204140	5890	5890	5890	5890	400
575	20240719	100400	386848140	5890	5890	5890	5890	714
576	20240719	100300	382642680	5890	5900	5900	5890	9
577	20240719	100200	382589640	5900	5890	5900	5890	13
578	20240719	100100	382513060	5900	5890	5900	5890	522
579	20240719	100000	379438370	5890	5890	5890	5890	136
580	20240719	095900	378637330	5900	5910	5910	5900	4
581	20240719	095800	378613710	5910	5900	5910	5900	22
582	20240719	095700	378483780	5890	5900	5900	5890	695
583	20240719	095600	374390080	5910	5910	5910	5910	11
584	20240719	095500	374325070	5910	5890	5910	5890	1417
585	20240719	095400	365978630	5900	5900	5900	5900	207
586	20240719	095300	364757330	5910	5910	5910	5910	38
587	20240719	095200	364532750	5920	5920	5920	5910	220
588	20240719	095100	363232450	5920	5920	5920	5920	76
589	20240719	095000	362782530	5920	5920	5920	5920	13
590	20240719	094900	362705570	5930	5930	5930	5920	79
591	20240719	094800	362237860	5920	5920	5930	5920	109
592	20240719	094700	361592560	5910	5920	5920	5910	15
593	20240719	094600	361503900	5920	5920	5930	5900	249
594	20240719	094500	360034640	5900	5930	5930	5900	516
595	20240719	094400	356986390	5920	5920	5920	5920	0
596	20240719	094300	356986390	5920	5910	5920	5910	60
597	20240719	094200	356631670	5930	5930	5930	5930	67
598	20240719	094100	356234360	5930	5930	5930	5930	5
599	20240719	094000	356204710	5940	5930	5940	5930	501
600	20240719	093900	353232810	5930	5920	5930	5920	1018
601	20240719	093800	347203560	5910	5910	5910	5910	24
602	20240719	093700	347061720	5920	5900	5920	5900	6
603	20240719	093600	347026300	5920	5910	5920	5900	1051
604	20240719	093500	340825240	5920	5910	5920	5890	113
605	20240719	093400	340159530	5890	5910	5910	5890	310
606	20240719	093300	338332950	5890	5890	5890	5890	5
607	20240719	093200	338303500	5920	5910	5920	5890	118
608	20240719	093100	337607550	5890	5910	5920	5890	359
609	20240719	093000	335483340	5910	5910	5920	5900	1242
610	20240719	092900	328143470	5910	5910	5910	5910	101
611	20240719	092800	327546560	5900	5920	5930	5900	1515
612	20240719	092700	318583210	5930	5930	5930	5930	0
613	20240719	092600	318583210	5930	5920	5930	5920	98
614	20240719	092500	318002720	5930	5940	5940	5920	71
615	20240719	092400	317582100	5930	5900	5930	5900	73
616	20240719	092300	317150270	5900	5890	5900	5890	1267
617	20240719	092200	309676630	5880	5880	5880	5880	91
618	20240719	092100	309141550	5880	5880	5890	5870	196
619	20240719	092000	307989820	5880	5880	5880	5880	20
620	20240719	091900	307872220	5870	5870	5880	5860	2182
621	20240719	091800	295068650	5860	5860	5860	5850	828
622	20240719	091700	290219670	5860	5890	5890	5850	9852
623	20240719	091600	232446060	5880	5900	5900	5880	387
624	20240719	091500	230167170	5890	5900	5900	5890	293
625	20240719	091400	228439220	5900	5910	5910	5900	125
626	20240719	091300	227701590	5910	5910	5910	5900	261
627	20240719	091200	226161240	5900	5900	5900	5890	1107
628	20240719	091100	219630080	5900	5890	5900	5890	1092
629	20240719	091000	213195810	5890	5900	5900	5890	18
630	20240719	090900	213089740	5900	5900	5900	5900	6
631	20240719	090800	213054340	5910	5900	5910	5900	1348
632	20240719	090700	205092720	5900	5880	5910	5880	1437
633	20240719	090600	196633920	5890	5890	5890	5870	1955
634	20240719	090500	185130590	5890	5920	5920	5890	996
635	20240719	090400	179255020	5920	5920	5920	5920	34
636	20240719	090300	179053740	5900	5900	5900	5900	167
637	20240719	090200	178068440	5920	5910	5920	5900	1017
638	20240719	090100	172059190	5910	5890	5910	5890	1220
639	20240719	090000	164853430	5870	5870	5870	5870	28079