KissMeData/069080/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	194300	811636470	15930	15930	15930	15930	748
3	20240719	194200	811636470	15930	15930	15930	15930	0
4	20240719	194100	811636470	15930	15930	15930	15930	0
5	20240719	194000	811636470	15930	15930	15930	15930	0
6	20240719	193900	811636470	15930	15930	15930	15930	0
7	20240719	193800	811636470	15930	15930	15930	15930	0
8	20240719	193700	811636470	15930	15930	15930	15930	0
9	20240719	193600	811636470	15930	15930	15930	15930	0
10	20240719	193500	811636470	15930	15930	15930	15930	0
11	20240719	193400	811636470	15930	15930	15930	15930	0
12	20240719	193300	811636470	15930	15930	15930	15930	0
13	20240719	193200	811636470	15930	15930	15930	15930	0
14	20240719	193100	811636470	15930	15930	15930	15930	0
15	20240719	193000	811636470	15930	15930	15930	15930	0
16	20240719	192900	811636470	15930	15930	15930	15930	0
17	20240719	192800	811636470	15930	15930	15930	15930	0
18	20240719	192700	811636470	15930	15930	15930	15930	0
19	20240719	192600	811636470	15930	15930	15930	15930	0
20	20240719	192500	811636470	15930	15930	15930	15930	0
21	20240719	192400	811636470	15930	15930	15930	15930	0
22	20240719	192300	811636470	15930	15930	15930	15930	0
23	20240719	192200	811636470	15930	15930	15930	15930	0
24	20240719	192100	811636470	15930	15930	15930	15930	0
25	20240719	192000	811636470	15930	15930	15930	15930	0
26	20240719	191900	811636470	15930	15930	15930	15930	0
27	20240719	191800	811636470	15930	15930	15930	15930	0
28	20240719	191700	811636470	15930	15930	15930	15930	0
29	20240719	191600	811636470	15930	15930	15930	15930	0
30	20240719	191500	811636470	15930	15930	15930	15930	0
31	20240719	191400	811636470	15930	15930	15930	15930	0
32	20240719	191300	811636470	15930	15930	15930	15930	748
33	20240719	191200	811636470	15930	15930	15930	15930	0
34	20240719	191100	811636470	15930	15930	15930	15930	0
35	20240719	191000	811636470	15930	15930	15930	15930	0
36	20240719	190900	811636470	15930	15930	15930	15930	0
37	20240719	190800	811636470	15930	15930	15930	15930	0
38	20240719	190700	811636470	15930	15930	15930	15930	0
39	20240719	190600	811636470	15930	15930	15930	15930	0
40	20240719	190500	811636470	15930	15930	15930	15930	0
41	20240719	190400	811636470	15930	15930	15930	15930	0
42	20240719	190300	811636470	15930	15930	15930	15930	0
43	20240719	190200	811636470	15930	15930	15930	15930	0
44	20240719	190100	811636470	15930	15930	15930	15930	0
45	20240719	190000	811636470	15930	15930	15930	15930	0
46	20240719	185900	811636470	15930	15930	15930	15930	0
47	20240719	185800	811636470	15930	15930	15930	15930	0
48	20240719	185700	811636470	15930	15930	15930	15930	0
49	20240719	185600	811636470	15930	15930	15930	15930	0
50	20240719	185500	811636470	15930	15930	15930	15930	0
51	20240719	185400	811636470	15930	15930	15930	15930	0
52	20240719	185300	811636470	15930	15930	15930	15930	0
53	20240719	185200	811636470	15930	15930	15930	15930	0
54	20240719	185100	811636470	15930	15930	15930	15930	0
55	20240719	185000	811636470	15930	15930	15930	15930	0
56	20240719	184900	811636470	15930	15930	15930	15930	0
57	20240719	184800	811636470	15930	15930	15930	15930	0
58	20240719	184700	811636470	15930	15930	15930	15930	0
59	20240719	184600	811636470	15930	15930	15930	15930	0
60	20240719	184500	811636470	15930	15930	15930	15930	0
61	20240719	184400	811636470	15930	15930	15930	15930	0
62	20240719	184300	811636470	15930	15930	15930	15930	748
63	20240719	184200	811636470	15930	15930	15930	15930	0
64	20240719	184100	811636470	15930	15930	15930	15930	0
65	20240719	184000	811636470	15930	15930	15930	15930	0
66	20240719	183900	811636470	15930	15930	15930	15930	0
67	20240719	183800	811636470	15930	15930	15930	15930	0
68	20240719	183700	811636470	15930	15930	15930	15930	0
69	20240719	183600	811636470	15930	15930	15930	15930	0
70	20240719	183500	811636470	15930	15930	15930	15930	0
71	20240719	183400	811636470	15930	15930	15930	15930	0
72	20240719	183300	811636470	15930	15930	15930	15930	0
73	20240719	183200	811636470	15930	15930	15930	15930	0
74	20240719	183100	811636470	15930	15930	15930	15930	0
75	20240719	183000	811636470	15930	15930	15930	15930	0
76	20240719	182900	811636470	15930	15930	15930	15930	0
77	20240719	182800	811636470	15930	15930	15930	15930	0
78	20240719	182700	811636470	15930	15930	15930	15930	0
79	20240719	182600	811636470	15930	15930	15930	15930	0
80	20240719	182500	811636470	15930	15930	15930	15930	0
81	20240719	182400	811636470	15930	15930	15930	15930	0
82	20240719	182300	811636470	15930	15930	15930	15930	0
83	20240719	182200	811636470	15930	15930	15930	15930	0
84	20240719	182100	811636470	15930	15930	15930	15930	0
85	20240719	182000	811636470	15930	15930	15930	15930	0
86	20240719	181900	811636470	15930	15930	15930	15930	0
87	20240719	181800	811636470	15930	15930	15930	15930	0
88	20240719	181700	811636470	15930	15930	15930	15930	0
89	20240719	181600	811636470	15930	15930	15930	15930	0
90	20240719	181500	811636470	15930	15930	15930	15930	0
91	20240719	181400	811636470	15930	15930	15930	15930	0
92	20240719	181300	811636470	15930	15930	15930	15930	748
93	20240719	181200	811636470	15930	15930	15930	15930	0
94	20240719	181100	811636470	15930	15930	15930	15930	0
95	20240719	181000	811636470	15930	15930	15930	15930	0
96	20240719	180900	811636470	15930	15930	15930	15930	0
97	20240719	180800	811636470	15930	15930	15930	15930	0
98	20240719	180700	811636470	15930	15930	15930	15930	0
99	20240719	180600	811636470	15930	15930	15930	15930	0
100	20240719	180500	811636470	15930	15930	15930	15930	0
101	20240719	180400	811636470	15930	15930	15930	15930	0
102	20240719	180300	811636470	15930	15930	15930	15930	0
103	20240719	180200	811636470	15930	15930	15930	15930	0
104	20240719	180100	811636470	15930	15930	15930	15930	0
105	20240719	180000	811636470	15930	15930	15930	15930	0
106	20240719	175900	811636470	15930	15930	15930	15930	0
107	20240719	175800	811636470	15930	15930	15930	15930	0
108	20240719	175700	811636470	15930	15930	15930	15930	0
109	20240719	175600	811636470	15930	15930	15930	15930	0
110	20240719	175500	811636470	15930	15930	15930	15930	0
111	20240719	175400	811636470	15930	15930	15930	15930	0
112	20240719	175300	811636470	15930	15930	15930	15930	0
113	20240719	175200	811636470	15930	15930	15930	15930	0
114	20240719	175100	811636470	15930	15930	15930	15930	0
115	20240719	175000	811636470	15930	15930	15930	15930	0
116	20240719	174900	811636470	15930	15930	15930	15930	0
117	20240719	174800	811636470	15930	15930	15930	15930	0
118	20240719	174700	811636470	15930	15930	15930	15930	0
119	20240719	174600	811636470	15930	15930	15930	15930	0
120	20240719	174500	811636470	15930	15930	15930	15930	0
121	20240719	174400	811636470	15930	15930	15930	15930	0
122	20240719	174300	811636470	15930	15930	15930	15930	748
123	20240719	174200	811636470	15930	15930	15930	15930	0
124	20240719	174100	811636470	15930	15930	15930	15930	0
125	20240719	174000	811636470	15930	15930	15930	15930	0
126	20240719	173900	811636470	15930	15930	15930	15930	0
127	20240719	173800	811636470	15930	15930	15930	15930	0
128	20240719	173700	811636470	15930	15930	15930	15930	0
129	20240719	173600	811636470	15930	15930	15930	15930	0
130	20240719	173500	811636470	15930	15930	15930	15930	0
131	20240719	173400	811636470	15930	15930	15930	15930	0
132	20240719	173300	811636470	15930	15930	15930	15930	0
133	20240719	173200	811636470	15930	15930	15930	15930	0
134	20240719	173100	811636470	15930	15930	15930	15930	0
135	20240719	173000	811636470	15930	15930	15930	15930	0
136	20240719	172900	811636470	15930	15930	15930	15930	0
137	20240719	172800	811636470	15930	15930	15930	15930	0
138	20240719	172700	811636470	15930	15930	15930	15930	0
139	20240719	172600	811636470	15930	15930	15930	15930	0
140	20240719	172500	811636470	15930	15930	15930	15930	0
141	20240719	172400	811636470	15930	15930	15930	15930	0
142	20240719	172300	811636470	15930	15930	15930	15930	0
143	20240719	172200	811636470	15930	15930	15930	15930	0
144	20240719	172100	811636470	15930	15930	15930	15930	0
145	20240719	172000	811636470	15930	15930	15930	15930	0
146	20240719	171900	811636470	15930	15930	15930	15930	0
147	20240719	171800	811636470	15930	15930	15930	15930	0
148	20240719	171700	811636470	15930	15930	15930	15930	0
149	20240719	171600	811636470	15930	15930	15930	15930	0
150	20240719	171500	811636470	15930	15930	15930	15930	0
151	20240719	171400	811636470	15930	15930	15930	15930	0
152	20240719	171300	811636470	15930	15930	15930	15930	748
153	20240719	171200	811636470	15930	15930	15930	15930	0
154	20240719	171100	811636470	15930	15930	15930	15930	0
155	20240719	171000	811636470	15930	15930	15930	15930	0
156	20240719	170900	811636470	15930	15930	15930	15930	0
157	20240719	170800	811636470	15930	15930	15930	15930	0
158	20240719	170700	811636470	15930	15930	15930	15930	0
159	20240719	170600	811636470	15930	15930	15930	15930	0
160	20240719	170500	811636470	15930	15930	15930	15930	0
161	20240719	170400	811636470	15930	15930	15930	15930	0
162	20240719	170300	811636470	15930	15930	15930	15930	0
163	20240719	170200	811636470	15930	15930	15930	15930	0
164	20240719	170100	811636470	15930	15930	15930	15930	0
165	20240719	170000	811636470	15930	15930	15930	15930	0
166	20240719	165900	811636470	15930	15930	15930	15930	0
167	20240719	165800	811636470	15930	15930	15930	15930	0
168	20240719	165700	811636470	15930	15930	15930	15930	0
169	20240719	165600	811636470	15930	15930	15930	15930	0
170	20240719	165500	811636470	15930	15930	15930	15930	0
171	20240719	165400	811636470	15930	15930	15930	15930	0
172	20240719	165300	811636470	15930	15930	15930	15930	0
173	20240719	165200	811636470	15930	15930	15930	15930	0
174	20240719	165100	811636470	15930	15930	15930	15930	0
175	20240719	165000	811636470	15930	15930	15930	15930	0
176	20240719	164900	811636470	15930	15930	15930	15930	0
177	20240719	164800	811636470	15930	15930	15930	15930	0
178	20240719	164700	811636470	15930	15930	15930	15930	0
179	20240719	164600	811636470	15930	15930	15930	15930	0
180	20240719	164500	811636470	15930	15930	15930	15930	0
181	20240719	164400	811636470	15930	15930	15930	15930	0
182	20240719	164300	811636470	15930	15930	15930	15930	748
183	20240719	164200	811636470	15930	15930	15930	15930	0
184	20240719	164100	811636470	15930	15930	15930	15930	0
185	20240719	164000	811636470	15930	15930	15930	15930	0
186	20240719	163900	811636470	15930	15930	15930	15930	0
187	20240719	163800	811636470	15930	15930	15930	15930	0
188	20240719	163700	811636470	15930	15930	15930	15930	0
189	20240719	163600	811636470	15930	15930	15930	15930	0
190	20240719	163500	811636470	15930	15930	15930	15930	0
191	20240719	163400	811636470	15930	15930	15930	15930	0
192	20240719	163300	811636470	15930	15930	15930	15930	0
193	20240719	163200	811636470	15930	15930	15930	15930	0
194	20240719	163100	811636470	15930	15930	15930	15930	0
195	20240719	163000	811636470	15930	15930	15930	15930	0
196	20240719	162900	811636470	15930	15930	15930	15930	0
197	20240719	162800	811636470	15930	15930	15930	15930	0
198	20240719	162700	811636470	15930	15930	15930	15930	0
199	20240719	162600	811636470	15930	15930	15930	15930	0
200	20240719	162500	811636470	15930	15930	15930	15930	0
201	20240719	162400	811636470	15930	15930	15930	15930	0
202	20240719	162300	811636470	15930	15930	15930	15930	0
203	20240719	162200	811636470	15930	15930	15930	15930	0
204	20240719	162100	811636470	15930	15930	15930	15930	0
205	20240719	162000	811636470	15930	15930	15930	15930	0
206	20240719	161900	811636470	15930	15930	15930	15930	0
207	20240719	161800	811636470	15930	15930	15930	15930	0
208	20240719	161700	811636470	15930	15930	15930	15930	0
209	20240719	161600	811636470	15930	15930	15930	15930	0
210	20240719	161500	811636470	15930	15930	15930	15930	0
211	20240719	161400	811636470	15930	15930	15930	15930	0
212	20240719	161300	811636470	15930	15930	15930	15930	748
213	20240719	161200	811636470	15930	15930	15930	15930	0
214	20240719	161100	811636470	15930	15930	15930	15930	0
215	20240719	161000	811636470	15930	15930	15930	15930	0
216	20240719	160900	811636470	15930	15930	15930	15930	0
217	20240719	160800	811636470	15930	15930	15930	15930	0
218	20240719	160700	811636470	15930	15930	15930	15930	0
219	20240719	160600	811636470	15930	15930	15930	15930	0
220	20240719	160500	811636470	15930	15930	15930	15930	0
221	20240719	160400	811636470	15930	15930	15930	15930	0
222	20240719	160300	811636470	15930	15930	15930	15930	0
223	20240719	160200	811636470	15930	15930	15930	15930	0
224	20240719	160100	811636470	15930	15930	15930	15930	0
225	20240719	160000	811636470	15930	15930	15930	15930	0
226	20240719	155900	811636470	15930	15930	15930	15930	0
227	20240719	155800	811636470	15930	15930	15930	15930	0
228	20240719	155700	811636470	15930	15930	15930	15930	0
229	20240719	155600	811636470	15930	15930	15930	15930	0
230	20240719	155500	811636470	15930	15930	15930	15930	0
231	20240719	155400	811636470	15930	15930	15930	15930	0
232	20240719	155300	811636470	15930	15930	15930	15930	0
233	20240719	155200	811636470	15930	15930	15930	15930	0
234	20240719	155100	811636470	15930	15930	15930	15930	0
235	20240719	155000	811636470	15930	15930	15930	15930	0
236	20240719	154900	811636470	15930	15930	15930	15930	0
237	20240719	154800	811636470	15930	15930	15930	15930	0
238	20240719	154700	811636470	15930	15930	15930	15930	0
239	20240719	154600	811636470	15930	15930	15930	15930	0
240	20240719	154500	811636470	15930	15930	15930	15930	0
241	20240719	154400	811636470	15930	15930	15930	15930	0
242	20240719	154300	811636470	15930	15930	15930	15930	748
243	20240719	154200	811636470	15930	15930	15930	15930	0
244	20240719	154100	811636470	15930	15930	15930	15930	0
245	20240719	154000	811636470	15930	15930	15930	15930	0
246	20240719	153900	811636470	15930	15930	15930	15930	0
247	20240719	153800	811636470	15930	15930	15930	15930	0
248	20240719	153700	811636470	15930	15930	15930	15930	0
249	20240719	153600	811636470	15930	15930	15930	15930	0
250	20240719	153500	811636470	15930	15930	15930	15930	0
251	20240719	153400	811636470	15930	15930	15930	15930	0
252	20240719	153300	811636470	15930	15930	15930	15930	0
253	20240719	153200	811636470	15930	15930	15930	15930	0
254	20240719	153100	811636470	15930	15930	15930	15930	0
255	20240719	153000	811636470	15930	15930	15930	15930	748
256	20240719	152900	799720830	15900	15900	15900	15900	0
257	20240719	152800	799720830	15900	15900	15900	15900	0
258	20240719	152700	799720830	15900	15900	15900	15900	0
259	20240719	152600	799720830	15900	15900	15900	15900	0
260	20240719	152500	799720830	15900	15900	15900	15900	0
261	20240719	152400	799720830	15900	15900	15900	15900	0
262	20240719	152300	799720830	15900	15900	15900	15900	0
263	20240719	152200	799720830	15900	15900	15900	15900	0
264	20240719	152100	799720830	15900	15900	15900	15900	0
265	20240719	152000	799720830	15900	15900	15900	15900	0
266	20240719	151900	799720830	15900	15900	15900	15900	50
267	20240719	151800	798925830	15930	15890	15930	15890	132
268	20240719	151700	796827950	15890	15900	15900	15890	48
269	20240719	151600	796064930	15910	15910	15910	15910	24
270	20240719	151500	795683090	15900	15900	15900	15900	8
271	20240719	151400	795555890	15900	15900	15900	15900	9
272	20240719	151300	795412790	15900	15890	15900	15890	33
273	20240719	151200	794888350	15890	15900	15900	15890	10
274	20240719	151100	794729430	15890	15910	15910	15890	26
275	20240719	151000	794315970	15900	15900	15900	15900	0
276	20240719	150900	794315970	15900	15900	15900	15900	42
277	20240719	150800	793648170	15900	15890	15900	15890	75
278	20240719	150700	792455920	15890	15890	15890	15890	36
279	20240719	150600	791883880	15890	15890	15890	15890	31
280	20240719	150500	791391290	15890	15890	15890	15890	0
281	20240719	150400	791391290	15890	15890	15890	15890	48
282	20240719	150300	790628570	15890	15900	15900	15890	1646
283	20240719	150200	764473620	15900	15900	15900	15900	177
284	20240719	150100	761659320	15900	15900	15900	15900	0
285	20240719	150000	761659320	15900	15910	15910	15900	9
286	20240719	145900	761516210	15900	15900	15900	15900	462
287	20240719	145800	754170410	15900	15900	15900	15900	27
288	20240719	145700	753741110	15900	15900	15900	15900	8
289	20240719	145600	753613910	15910	15910	15910	15910	8
290	20240719	145500	753486630	15910	15910	15910	15910	23
291	20240719	145400	753120700	15910	15910	15910	15910	3
292	20240719	145300	753072970	15910	15910	15910	15910	15
293	20240719	145200	752834320	15920	15910	15920	15910	100
294	20240719	145100	751242330	15900	15910	15910	15900	34
295	20240719	145000	750701710	15910	15900	15910	15900	402
296	20240719	144900	744309400	15900	15900	15900	15900	15
297	20240719	144800	744070900	15900	15900	15900	15900	16
298	20240719	144700	743816500	15900	15900	15900	15900	15
299	20240719	144600	743578000	15900	15900	15900	15900	9
300	20240719	144500	743434900	15900	15910	15910	15900	18
301	20240719	144400	743148540	15910	15910	15920	15910	143
302	20240719	144300	740872410	15910	15910	15910	15910	5
303	20240719	144200	740792860	15910	15910	15910	15910	7
304	20240719	144100	740681490	15910	15910	15910	15910	5
305	20240719	144000	740601940	15910	15910	15920	15910	35
306	20240719	143900	740045070	15910	15910	15910	15910	11
307	20240719	143800	739870060	15920	15920	15920	15920	0
308	20240719	143700	739870060	15920	15920	15920	15920	75
309	20240719	143600	738676060	15930	15920	15930	15920	124
310	20240719	143500	736701650	15910	15920	15920	15910	157
311	20240719	143400	734202290	15910	15910	15910	15910	0
312	20240719	143300	734202290	15910	15900	15910	15900	70
313	20240719	143200	733088850	15900	15900	15900	15900	0
314	20240719	143100	733088850	15900	15910	15910	15900	11
315	20240719	143000	732913910	15900	15900	15900	15900	60
316	20240719	142900	731959910	15900	15900	15900	15900	81
317	20240719	142800	730672010	15900	15900	15900	15900	197
318	20240719	142700	727539710	15900	15900	15900	15900	0
319	20240719	142600	727539710	15900	15900	15900	15900	178
320	20240719	142500	724709510	15900	15910	15910	15900	127
321	20240719	142400	722689740	15910	15900	15910	15900	65
322	20240719	142300	721655700	15900	15900	15900	15900	0
323	20240719	142200	721655700	15900	15900	15900	15900	28
324	20240719	142100	721210500	15910	15900	15910	15900	205
325	20240719	142000	717949000	15900	15900	15900	15900	114
326	20240719	141900	716136400	15900	15900	15900	15900	11
327	20240719	141800	715961500	15900	15900	15900	15900	19
328	20240719	141700	715659400	15900	15900	15900	15900	23
329	20240719	141600	715293700	15900	15900	15900	15900	5
330	20240719	141500	715214200	15900	15900	15900	15900	30
331	20240719	141400	714737200	15900	15900	15900	15900	5
332	20240719	141300	714657700	15900	15900	15900	15900	11
333	20240719	141200	714482800	15900	15900	15900	15900	0
334	20240719	141100	714482800	15900	15900	15900	15900	31
335	20240719	141000	713989900	15900	15900	15900	15900	17
336	20240719	140900	713719600	15900	15900	15900	15900	5
337	20240719	140800	713640100	15900	15900	15900	15900	24
338	20240719	140700	713258500	15910	15910	15910	15910	0
339	20240719	140600	713258500	15910	15900	15910	15900	28
340	20240719	140500	712813250	15900	15900	15900	15900	5
341	20240719	140400	712733750	15900	15900	15900	15900	31
342	20240719	140300	712240850	15900	15900	15900	15900	0
343	20240719	140200	712240850	15900	15900	15900	15900	11
344	20240719	140100	712065950	15900	15900	15900	15890	100
345	20240719	140000	710476060	15890	15890	15900	15890	113
346	20240719	135900	708679690	15890	15890	15890	15890	12
347	20240719	135800	708489010	15890	15890	15890	15890	0
348	20240719	135700	708489010	15890	15890	15890	15890	27
349	20240719	135600	708059980	15900	15900	15900	15900	1
350	20240719	135500	708044080	15890	15880	15890	15880	36
351	20240719	135400	707472120	15880	15890	15890	15880	6
352	20240719	135300	707376830	15880	15880	15880	15880	29
353	20240719	135200	706916310	15880	15880	15880	15880	8
354	20240719	135100	706789270	15880	15880	15880	15880	6
355	20240719	135000	706693990	15880	15880	15880	15880	10
356	20240719	134900	706535190	15880	15880	15880	15880	16
357	20240719	134800	706281110	15880	15880	15880	15880	24
358	20240719	134700	705899990	15870	15870	15870	15870	0
359	20240719	134600	705899990	15870	15870	15870	15870	28
360	20240719	134500	705455630	15870	15870	15870	15870	25
361	20240719	134400	705058880	15870	15870	15870	15870	2
362	20240719	134300	705027140	15870	15870	15870	15870	15
363	20240719	134200	704789090	15870	15880	15880	15870	25
364	20240719	134100	704392330	15870	15870	15870	15870	22
365	20240719	134000	704043190	15870	15870	15870	15870	44
366	20240719	133900	703344910	15870	15880	15880	15860	23
367	20240719	133800	702980030	15900	15900	15900	15900	134
368	20240719	133700	700849430	15900	15900	15900	15900	12
369	20240719	133600	700658630	15900	15900	15900	15900	0
370	20240719	133500	700658630	15900	15870	15910	15870	864
371	20240719	133400	686934050	15860	15860	15860	15860	0
372	20240719	133300	686934050	15860	15860	15860	15860	1434
373	20240719	133200	664190810	15850	15850	15850	15850	9
374	20240719	133100	664048160	15850	15850	15850	15840	1104
375	20240719	133000	646554710	15850	15850	15850	15850	9
376	20240719	132900	646412060	15850	15850	15850	15850	19
377	20240719	132800	646110910	15850	15850	15850	15850	26
378	20240719	132700	645698810	15850	15850	15850	15850	20
379	20240719	132600	645381810	15850	15860	15860	15850	11
380	20240719	132500	645207430	15860	15870	15870	15860	51
381	20240719	132400	644398070	15860	15860	15860	15860	29
382	20240719	132300	643938130	15860	15860	15860	15860	12
383	20240719	132200	643747810	15860	15850	15860	15850	100
384	20240719	132100	642162620	15840	15840	15840	15840	18
385	20240719	132000	641877500	15840	15840	15840	15840	20
386	20240719	131900	641560700	15840	15840	15840	15840	13
387	20240719	131800	641354780	15850	15850	15850	15850	0
388	20240719	131700	641354780	15850	15840	15850	15840	32
389	20240719	131600	640847880	15840	15840	15840	15840	0
390	20240719	131500	640847880	15840	15850	15850	15840	758
391	20240719	131400	628841060	15840	15840	15840	15840	326
392	20240719	131300	623677220	15840	15850	15850	15840	511
393	20240719	131200	615578070	15860	15860	15860	15860	3
394	20240719	131100	615530490	15870	15870	15870	15870	3
395	20240719	131000	615482880	15860	15860	15860	15860	29
396	20240719	130900	615022940	15860	15860	15860	15860	0
397	20240719	130800	615022940	15860	15850	15860	15850	36
398	20240719	130700	614452080	15860	15860	15860	15860	7
399	20240719	130600	614341060	15860	15860	15860	15860	35
400	20240719	130500	613785960	15860	15860	15860	15860	5
401	20240719	130400	613706660	15860	15860	15860	15860	6
402	20240719	130300	613611500	15860	15860	15860	15860	7
403	20240719	130200	613500480	15860	15860	15860	15860	20
404	20240719	130100	613183280	15860	15860	15860	15860	44
405	20240719	130000	612485440	15860	15860	15860	15860	20
406	20240719	125900	612168240	15850	15850	15850	15850	69
407	20240719	125800	611074590	15850	15850	15850	15850	11
408	20240719	125700	610900240	15850	15850	15850	15850	56
409	20240719	125600	610012640	15860	15850	15860	15850	13
410	20240719	125500	609806540	15850	15860	15860	15850	91
411	20240719	125400	608363790	15850	15860	15870	15850	540
412	20240719	125300	599803360	15860	15860	15860	15860	56
413	20240719	125200	598915200	15860	15860	15860	15860	30
414	20240719	125100	598439400	15860	15860	15860	15860	48
415	20240719	125000	597678120	15860	15860	15860	15860	64
416	20240719	124900	596663080	15870	15870	15870	15870	10
417	20240719	124800	596504380	15860	15860	15860	15860	82
418	20240719	124700	595203860	15860	15860	15860	15860	0
419	20240719	124600	595203860	15860	15860	15860	15860	50
420	20240719	124500	594410860	15860	15860	15860	15860	10
421	20240719	124400	594252260	15860	15870	15870	15860	74
422	20240719	124300	593078310	15870	15870	15870	15870	65
423	20240719	124200	592046760	15870	15860	15870	15860	38
424	20240719	124100	591443900	15870	15870	15870	15870	101
425	20240719	124000	589841030	15860	15860	15860	15860	0
426	20240719	123900	589841030	15860	15860	15860	15860	54
427	20240719	123800	588984590	15860	15860	15860	15860	0
428	20240719	123700	588984590	15860	15860	15860	15860	77
429	20240719	123600	587763370	15860	15860	15870	15860	222
430	20240719	123500	584241450	15860	15860	15860	15860	5
431	20240719	123400	584162150	15860	15860	15860	15860	62
432	20240719	123300	583178830	15860	15860	15860	15860	23
433	20240719	123200	582814050	15860	15860	15860	15860	63
434	20240719	123100	581814870	15860	15860	15860	15860	5
435	20240719	123000	581735570	15860	15860	15860	15860	78
436	20240719	122900	580498490	15860	15860	15860	15860	48
437	20240719	122800	579737210	15860	15870	15870	15860	1583
438	20240719	122700	554615110	15870	15870	15870	15870	53
439	20240719	122600	553774000	15870	15870	15870	15870	32
440	20240719	122500	553266160	15870	15870	15870	15870	66
441	20240719	122400	552218740	15870	15870	15870	15870	0
442	20240719	122300	552218740	15870	15870	15870	15870	92
443	20240719	122200	550758700	15870	15870	15880	15870	50
444	20240719	122100	549965180	15870	15870	15870	15870	10
445	20240719	122000	549806480	15880	15880	15880	15880	96
446	20240719	121900	548282000	15880	15890	15890	15880	29
447	20240719	121800	547821470	15880	15880	15880	15880	110
448	20240719	121700	546074670	15880	15880	15880	15880	75
449	20240719	121600	544883670	15880	15880	15880	15880	39
450	20240719	121500	544264350	15880	15880	15880	15880	105
451	20240719	121400	542596950	15880	15880	15880	15880	8
452	20240719	121300	542469910	15880	15880	15880	15880	43
453	20240719	121200	541787070	15880	15880	15880	15880	7
454	20240719	121100	541675910	15890	15890	15890	15890	52
455	20240719	121000	540849630	15890	15880	15890	15880	57
456	20240719	120900	539943980	15900	15890	15900	15890	31
457	20240719	120800	539451340	15880	15880	15880	15880	63
458	20240719	120700	538450900	15890	15890	15890	15890	0
459	20240719	120600	538450900	15890	15890	15890	15880	75
460	20240719	120500	537259580	15890	15890	15890	15890	11
461	20240719	120400	537084790	15890	15890	15890	15890	66
462	20240719	120300	536036050	15890	15890	15890	15890	7
463	20240719	120200	535924820	15890	15880	15890	15880	90
464	20240719	120100	534494770	15880	15880	15880	15880	85
465	20240719	120000	533144970	15880	15880	15880	15880	5
466	20240719	115900	533065570	15880	15880	15880	15880	57
467	20240719	115800	532160410	15880	15880	15880	15880	7
468	20240719	115700	532049250	15880	15880	15880	15880	68
469	20240719	115600	530969410	15880	15880	15880	15880	1089
470	20240719	115500	513676090	15880	15880	15880	15880	49
471	20240719	115400	512897970	15890	15890	15890	15890	70
472	20240719	115300	511785670	15890	15890	15890	15890	5
473	20240719	115200	511706220	15890	15890	15890	15890	52
474	20240719	115100	510879940	15890	15890	15890	15890	23
475	20240719	115000	510514470	15880	15880	15880	15880	78
476	20240719	114900	509275830	15880	15880	15880	15880	0
477	20240719	114800	509275830	15880	15880	15880	15880	83
478	20240719	114700	507957790	15880	15890	15890	15880	21
479	20240719	114600	507624180	15890	15890	15890	15890	237
480	20240719	114500	503858250	15890	15890	15890	15890	108
481	20240719	114400	502142130	15900	15900	15900	15900	5
482	20240719	114300	502062630	15890	15890	15900	15890	87
483	20240719	114200	500679580	15890	15890	15890	15890	0
484	20240719	114100	500679580	15890	15890	15890	15890	51
485	20240719	114000	499869190	15890	15890	15890	15890	43
486	20240719	113900	499185920	15890	15880	15890	15880	170
487	20240719	113800	496484790	15880	15880	15880	15880	158
488	20240719	113700	493975750	15880	15880	15880	15880	6
489	20240719	113600	493880470	15880	15880	15880	15880	59
490	20240719	113500	492943550	15880	15880	15880	15880	23
491	20240719	113400	492578310	15880	15890	15890	15880	1006
492	20240719	113300	476593670	15890	15890	15890	15890	54
493	20240719	113200	475735610	15890	15890	15890	15890	33
494	20240719	113100	475211240	15890	15890	15890	15890	56
495	20240719	113000	474321400	15890	15890	15890	15890	11
496	20240719	112900	474146610	15900	15900	15900	15900	47
497	20240719	112800	473399310	15900	15900	15900	15900	47
498	20240719	112700	472652010	15900	15890	15900	15890	95
499	20240719	112600	471142150	15890	15890	15890	15890	47
500	20240719	112500	470395320	15890	15900	15900	15890	24
501	20240719	112400	470013830	15900	15900	15900	15900	1047
502	20240719	112300	453366530	15900	15900	15900	15900	227
503	20240719	112200	449757230	15900	15900	15900	15900	52
504	20240719	112100	448930430	15900	15900	15900	15900	66
505	20240719	112000	447881030	15900	15900	15900	15900	59
506	20240719	111900	446942930	15910	15900	15910	15900	51
507	20240719	111800	446132000	15900	15900	15900	15900	11
508	20240719	111700	445957100	15900	15900	15900	15900	63
509	20240719	111600	444955400	15910	15910	15910	15910	225
510	20240719	111500	441375650	15910	15910	15910	15910	76
511	20240719	111400	440166490	15910	15900	15910	15900	35
512	20240719	111300	439609930	15900	15900	15900	15900	97
513	20240719	111200	438067630	15900	15910	15910	15900	16
514	20240719	111100	437813160	15910	15910	15920	15910	21
515	20240719	111000	437479030	15910	15910	15910	15910	72
516	20240719	110900	436333510	15920	15910	15920	15910	18
517	20240719	110800	436047030	15910	15910	15910	15910	49
518	20240719	110700	435267440	15910	15910	15910	15910	9
519	20240719	110600	435124250	15910	15920	15920	15910	111
520	20240719	110500	433357840	15910	15910	15910	15910	9
521	20240719	110400	433214650	15920	15920	15920	15920	131
522	20240719	110300	431129130	15920	15910	15920	15910	68
523	20240719	110200	430047240	15910	15910	15910	15910	0
524	20240719	110100	430047240	15910	15910	15910	15900	105
525	20240719	110000	428377190	15900	15900	15900	15900	7
526	20240719	105900	428265890	15910	15910	15910	15910	40
527	20240719	105800	427629490	15900	15900	15900	15900	54
528	20240719	105700	426770890	15890	15900	15900	15890	51
529	20240719	105600	425960430	15890	15890	15890	15890	108
530	20240719	105500	424244310	15900	15900	15900	15900	16
531	20240719	105400	423989910	15900	15910	15920	15900	407
532	20240719	105300	417511120	15900	15900	15900	15900	100
533	20240719	105200	415921120	15890	15880	15890	15880	92
534	20240719	105100	414459490	15880	15880	15880	15880	5
535	20240719	105000	414380090	15880	15880	15880	15880	72
536	20240719	104900	413236730	15880	15880	15880	15880	394
537	20240719	104800	406980010	15890	15890	15890	15880	28
538	20240719	104700	406535240	15890	15880	15890	15880	52
539	20240719	104600	405709460	15890	15890	15890	15890	11
540	20240719	104500	405534670	15880	15880	15890	15880	198
541	20240719	104400	402390330	15890	15890	15890	15890	4
542	20240719	104300	402326770	15880	15890	15890	15880	54
543	20240719	104200	401469240	15880	15880	15880	15880	51
544	20240719	104100	400659360	15890	15880	15890	15880	22
545	20240719	104000	400309950	15880	15880	15880	15880	54
546	20240719	103900	399452430	15880	15880	15880	15880	20
547	20240719	103800	399134830	15870	15870	15870	15870	68
548	20240719	103700	398055670	15880	15870	15880	15870	21
549	20240719	103600	397722290	15870	15870	15880	15870	84
550	20240719	103500	396389200	15860	15860	15860	15860	50
551	20240719	103400	395596200	15870	15840	15870	15840	489
552	20240719	103300	387844500	15840	15850	15860	15840	834
553	20240719	103200	374620810	15850	15840	15850	15840	141
554	20240719	103100	372385970	15850	15920	15920	15830	4942
555	20240719	103000	293956650	15920	15920	15920	15920	81
556	20240719	102900	292667130	15930	15940	15940	15930	131
557	20240719	102800	290580200	15940	15930	15940	15930	1475
558	20240719	102700	267080450	15950	15940	15950	15930	2139
559	20240719	102600	232986050	15940	15960	15960	15940	1215
560	20240719	102500	213608870	15960	15960	15960	15960	48
561	20240719	102400	212842790	15960	15960	15960	15950	84
562	20240719	102300	211502580	15960	15960	15970	15950	838
563	20240719	102200	198128370	15960	15950	15960	15950	136
564	20240719	102100	195958300	15960	15950	15960	15950	211
565	20240719	102000	192592130	15960	15950	15960	15950	60
566	20240719	101900	191634610	15950	15960	15960	15950	531
567	20240719	101800	183159990	15960	15970	15980	15960	1231
568	20240719	101700	163500420	15960	15970	15980	15950	2047
569	20240719	101600	130826890	15970	16000	16000	15960	1477
570	20240719	101500	107215980	16010	16010	16010	16010	24
571	20240719	101400	106831740	16010	16030	16030	16010	780
572	20240719	101300	94328820	16030	16030	16030	16030	6
573	20240719	101200	94232640	16040	16030	16040	16030	144
574	20240719	101100	91924280	16030	16040	16040	16030	9
575	20240719	101000	91780000	16030	16040	16040	16030	269
576	20240719	100900	87467770	16040	16050	16050	16040	19
577	20240719	100800	87162920	16050	16070	16070	16050	83
578	20240719	100700	85829310	16070	16070	16070	16070	57
579	20240719	100600	84913320	16070	16070	16070	16070	5
580	20240719	100500	84832970	16070	16070	16070	16070	78
581	20240719	100400	83579510	16070	16070	16070	16070	13
582	20240719	100300	83370600	16080	16080	16080	16080	0
583	20240719	100200	83370600	16080	16070	16080	16070	9
584	20240719	100100	83225960	16070	16070	16070	16070	25
585	20240719	100000	82824210	16090	16090	16090	16090	177
586	20240719	095900	79976280	16090	16090	16090	16090	0
587	20240719	095800	79976280	16090	16110	16110	16090	39
588	20240719	095700	79348300	16110	16110	16110	16110	10
589	20240719	095600	79187200	16100	16100	16100	16100	8
590	20240719	095500	79058400	16100	16090	16100	16090	53
591	20240719	095400	78205180	16090	16090	16090	16090	56
592	20240719	095300	77304140	16090	16090	16090	16090	9
593	20240719	095200	77159330	16100	16100	16100	16100	0
594	20240719	095100	77159330	16100	16100	16100	16100	65
595	20240719	095000	76112830	16100	16090	16100	16090	17
596	20240719	094900	75839290	16090	16090	16090	16090	5
597	20240719	094800	75758840	16100	16100	16100	16090	66
598	20240719	094700	74696350	16090	16090	16090	16090	30
599	20240719	094600	74213650	16090	16090	16090	16090	0
600	20240719	094500	74213650	16090	16090	16090	16090	7
601	20240719	094400	74101020	16090	16090	16090	16090	10
602	20240719	094300	73940120	16100	16090	16100	16090	31
603	20240719	094200	73441160	16090	16090	16090	16090	0
604	20240719	094100	73441160	16090	16080	16090	16080	9
605	20240719	094000	73296430	16070	16070	16080	16070	70
606	20240719	093900	72171520	16080	16080	16080	16080	2
607	20240719	093800	72139360	16150	16080	16150	16060	41
608	20240719	093700	71479730	16070	16070	16070	16070	6
609	20240719	093600	71383310	16070	16070	16070	16070	22
610	20240719	093500	71029770	16070	16040	16070	16040	651
611	20240719	093400	60575210	16040	16040	16040	16040	0
612	20240719	093300	60575210	16040	16040	16040	16040	9
613	20240719	093200	60430850	16060	16050	16060	16050	15
614	20240719	093100	60190090	16040	16040	16040	16040	7
615	20240719	093000	60077810	16040	16040	16040	16040	0
616	20240719	092900	60077810	16040	16050	16050	16040	31
617	20240719	092800	59580350	16060	16050	16060	16050	45
618	20240719	092700	58857790	16060	16060	16060	16060	105
619	20240719	092600	57171490	16050	16050	16050	16050	35
620	20240719	092500	56609740	16050	16050	16050	16050	90
621	20240719	092400	55165240	16050	16060	16060	16050	367
622	20240719	092300	49271350	16050	16040	16050	16040	73
623	20240719	092200	48099960	16030	16030	16030	16030	26
624	20240719	092100	47683180	16040	16030	16040	16030	17
625	20240719	092000	47410540	16040	16010	16040	16010	62
626	20240719	091900	46416640	16010	16010	16010	16010	2
627	20240719	091800	46384620	16010	16020	16020	16010	109
628	20240719	091700	44638520	16020	16040	16040	16000	1121
629	20240719	091600	26685460	16040	16040	16040	16040	2
630	20240719	091500	26653380	16050	16060	16060	16050	628
631	20240719	091400	16567940	16050	16050	16050	16050	92
632	20240719	091300	15091340	16010	16010	16010	16010	0
633	20240719	091200	15091340	16010	16010	16010	16010	0
634	20240719	091100	15091340	16010	16010	16010	16010	0
635	20240719	091000	15091340	16010	16010	16010	16010	0
636	20240719	090900	15091340	16010	16010	16010	16010	1
637	20240719	090800	15075330	16050	16050	16050	16050	1
638	20240719	090700	15059280	16000	15990	16000	15990	551
639	20240719	090600	6246530	15970	15980	15980	15970	53
640	20240719	090500	5400070	15950	15950	15950	15950	0
641	20240719	090400	5400070	15950	15950	15950	15950	97
642	20240719	090300	3852920	15960	16000	16000	15950	136
643	20240719	090200	1681670	16000	16010	16010	16000	78
644	20240719	090100	433420	16070	16010	16070	16010	13
645	20240719	090000	225110	16070	16080	16080	16070	14