KissMeData/083930/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	195100	706899380	15970	15970	15970	15970	2686
3	20240719	195000	706899380	15970	15970	15970	15970	0
4	20240719	194900	706899380	15970	15970	15970	15970	0
5	20240719	194800	706899380	15970	15970	15970	15970	0
6	20240719	194700	706899380	15970	15970	15970	15970	0
7	20240719	194600	706899380	15970	15970	15970	15970	0
8	20240719	194500	706899380	15970	15970	15970	15970	0
9	20240719	194400	706899380	15970	15970	15970	15970	0
10	20240719	194300	706899380	15970	15970	15970	15970	0
11	20240719	194200	706899380	15970	15970	15970	15970	0
12	20240719	194100	706899380	15970	15970	15970	15970	0
13	20240719	194000	706899380	15970	15970	15970	15970	0
14	20240719	193900	706899380	15970	15970	15970	15970	0
15	20240719	193800	706899380	15970	15970	15970	15970	0
16	20240719	193700	706899380	15970	15970	15970	15970	0
17	20240719	193600	706899380	15970	15970	15970	15970	0
18	20240719	193500	706899380	15970	15970	15970	15970	0
19	20240719	193400	706899380	15970	15970	15970	15970	0
20	20240719	193300	706899380	15970	15970	15970	15970	0
21	20240719	193200	706899380	15970	15970	15970	15970	0
22	20240719	193100	706899380	15970	15970	15970	15970	0
23	20240719	193000	706899380	15970	15970	15970	15970	0
24	20240719	192900	706899380	15970	15970	15970	15970	0
25	20240719	192800	706899380	15970	15970	15970	15970	0
26	20240719	192700	706899380	15970	15970	15970	15970	0
27	20240719	192600	706899380	15970	15970	15970	15970	0
28	20240719	192500	706899380	15970	15970	15970	15970	0
29	20240719	192400	706899380	15970	15970	15970	15970	0
30	20240719	192300	706899380	15970	15970	15970	15970	0
31	20240719	192200	706899380	15970	15970	15970	15970	0
32	20240719	192100	706899380	15970	15970	15970	15970	2686
33	20240719	192000	706899380	15970	15970	15970	15970	0
34	20240719	191900	706899380	15970	15970	15970	15970	0
35	20240719	191800	706899380	15970	15970	15970	15970	0
36	20240719	191700	706899380	15970	15970	15970	15970	0
37	20240719	191600	706899380	15970	15970	15970	15970	0
38	20240719	191500	706899380	15970	15970	15970	15970	0
39	20240719	191400	706899380	15970	15970	15970	15970	0
40	20240719	191300	706899380	15970	15970	15970	15970	0
41	20240719	191200	706899380	15970	15970	15970	15970	0
42	20240719	191100	706899380	15970	15970	15970	15970	0
43	20240719	191000	706899380	15970	15970	15970	15970	0
44	20240719	190900	706899380	15970	15970	15970	15970	0
45	20240719	190800	706899380	15970	15970	15970	15970	0
46	20240719	190700	706899380	15970	15970	15970	15970	0
47	20240719	190600	706899380	15970	15970	15970	15970	0
48	20240719	190500	706899380	15970	15970	15970	15970	0
49	20240719	190400	706899380	15970	15970	15970	15970	0
50	20240719	190300	706899380	15970	15970	15970	15970	0
51	20240719	190200	706899380	15970	15970	15970	15970	0
52	20240719	190100	706899380	15970	15970	15970	15970	0
53	20240719	190000	706899380	15970	15970	15970	15970	0
54	20240719	185900	706899380	15970	15970	15970	15970	0
55	20240719	185800	706899380	15970	15970	15970	15970	0
56	20240719	185700	706899380	15970	15970	15970	15970	0
57	20240719	185600	706899380	15970	15970	15970	15970	0
58	20240719	185500	706899380	15970	15970	15970	15970	0
59	20240719	185400	706899380	15970	15970	15970	15970	0
60	20240719	185300	706899380	15970	15970	15970	15970	0
61	20240719	185200	706899380	15970	15970	15970	15970	0
62	20240719	185100	706899380	15970	15970	15970	15970	2686
63	20240719	185000	706899380	15970	15970	15970	15970	0
64	20240719	184900	706899380	15970	15970	15970	15970	0
65	20240719	184800	706899380	15970	15970	15970	15970	0
66	20240719	184700	706899380	15970	15970	15970	15970	0
67	20240719	184600	706899380	15970	15970	15970	15970	0
68	20240719	184500	706899380	15970	15970	15970	15970	0
69	20240719	184400	706899380	15970	15970	15970	15970	0
70	20240719	184300	706899380	15970	15970	15970	15970	0
71	20240719	184200	706899380	15970	15970	15970	15970	0
72	20240719	184100	706899380	15970	15970	15970	15970	0
73	20240719	184000	706899380	15970	15970	15970	15970	0
74	20240719	183900	706899380	15970	15970	15970	15970	0
75	20240719	183800	706899380	15970	15970	15970	15970	0
76	20240719	183700	706899380	15970	15970	15970	15970	0
77	20240719	183600	706899380	15970	15970	15970	15970	0
78	20240719	183500	706899380	15970	15970	15970	15970	0
79	20240719	183400	706899380	15970	15970	15970	15970	0
80	20240719	183300	706899380	15970	15970	15970	15970	0
81	20240719	183200	706899380	15970	15970	15970	15970	0
82	20240719	183100	706899380	15970	15970	15970	15970	0
83	20240719	183000	706899380	15970	15970	15970	15970	0
84	20240719	182900	706899380	15970	15970	15970	15970	0
85	20240719	182800	706899380	15970	15970	15970	15970	0
86	20240719	182700	706899380	15970	15970	15970	15970	0
87	20240719	182600	706899380	15970	15970	15970	15970	0
88	20240719	182500	706899380	15970	15970	15970	15970	0
89	20240719	182400	706899380	15970	15970	15970	15970	0
90	20240719	182300	706899380	15970	15970	15970	15970	0
91	20240719	182200	706899380	15970	15970	15970	15970	0
92	20240719	182100	706899380	15970	15970	15970	15970	2686
93	20240719	182000	706899380	15970	15970	15970	15970	0
94	20240719	181900	706899380	15970	15970	15970	15970	0
95	20240719	181800	706899380	15970	15970	15970	15970	0
96	20240719	181700	706899380	15970	15970	15970	15970	0
97	20240719	181600	706899380	15970	15970	15970	15970	0
98	20240719	181500	706899380	15970	15970	15970	15970	0
99	20240719	181400	706899380	15970	15970	15970	15970	0
100	20240719	181300	706899380	15970	15970	15970	15970	0
101	20240719	181200	706899380	15970	15970	15970	15970	0
102	20240719	181100	706899380	15970	15970	15970	15970	0
103	20240719	181000	706899380	15970	15970	15970	15970	0
104	20240719	180900	706899380	15970	15970	15970	15970	0
105	20240719	180800	706899380	15970	15970	15970	15970	0
106	20240719	180700	706899380	15970	15970	15970	15970	0
107	20240719	180600	706899380	15970	15970	15970	15970	0
108	20240719	180500	706899380	15970	15970	15970	15970	0
109	20240719	180400	706899380	15970	15970	15970	15970	0
110	20240719	180300	706899380	15970	15970	15970	15970	0
111	20240719	180200	706899380	15970	15970	15970	15970	0
112	20240719	180100	706899380	15970	15970	15970	15970	0
113	20240719	180000	706899380	15970	15970	15970	15970	0
114	20240719	175900	706899380	15970	15970	15970	15970	0
115	20240719	175800	706899380	15970	15970	15970	15970	0
116	20240719	175700	706899380	15970	15970	15970	15970	0
117	20240719	175600	706899380	15970	15970	15970	15970	0
118	20240719	175500	706899380	15970	15970	15970	15970	0
119	20240719	175400	706899380	15970	15970	15970	15970	0
120	20240719	175300	706899380	15970	15970	15970	15970	0
121	20240719	175200	706899380	15970	15970	15970	15970	0
122	20240719	175100	706899380	15970	15970	15970	15970	2686
123	20240719	175000	706899380	15970	15970	15970	15970	0
124	20240719	174900	706899380	15970	15970	15970	15970	0
125	20240719	174800	706899380	15970	15970	15970	15970	0
126	20240719	174700	706899380	15970	15970	15970	15970	0
127	20240719	174600	706899380	15970	15970	15970	15970	0
128	20240719	174500	706899380	15970	15970	15970	15970	0
129	20240719	174400	706899380	15970	15970	15970	15970	0
130	20240719	174300	706899380	15970	15970	15970	15970	0
131	20240719	174200	706899380	15970	15970	15970	15970	0
132	20240719	174100	706899380	15970	15970	15970	15970	0
133	20240719	174000	706899380	15970	15970	15970	15970	0
134	20240719	173900	706899380	15970	15970	15970	15970	0
135	20240719	173800	706899380	15970	15970	15970	15970	0
136	20240719	173700	706899380	15970	15970	15970	15970	0
137	20240719	173600	706899380	15970	15970	15970	15970	0
138	20240719	173500	706899380	15970	15970	15970	15970	0
139	20240719	173400	706899380	15970	15970	15970	15970	0
140	20240719	173300	706899380	15970	15970	15970	15970	0
141	20240719	173200	706899380	15970	15970	15970	15970	0
142	20240719	173100	706899380	15970	15970	15970	15970	0
143	20240719	173000	706899380	15970	15970	15970	15970	0
144	20240719	172900	706899380	15970	15970	15970	15970	0
145	20240719	172800	706899380	15970	15970	15970	15970	0
146	20240719	172700	706899380	15970	15970	15970	15970	0
147	20240719	172600	706899380	15970	15970	15970	15970	0
148	20240719	172500	706899380	15970	15970	15970	15970	0
149	20240719	172400	706899380	15970	15970	15970	15970	0
150	20240719	172300	706899380	15970	15970	15970	15970	0
151	20240719	172200	706899380	15970	15970	15970	15970	0
152	20240719	172100	706899380	15970	15970	15970	15970	2686
153	20240719	172000	706899380	15970	15970	15970	15970	0
154	20240719	171900	706899380	15970	15970	15970	15970	0
155	20240719	171800	706899380	15970	15970	15970	15970	0
156	20240719	171700	706899380	15970	15970	15970	15970	0
157	20240719	171600	706899380	15970	15970	15970	15970	0
158	20240719	171500	706899380	15970	15970	15970	15970	0
159	20240719	171400	706899380	15970	15970	15970	15970	0
160	20240719	171300	706899380	15970	15970	15970	15970	0
161	20240719	171200	706899380	15970	15970	15970	15970	0
162	20240719	171100	706899380	15970	15970	15970	15970	0
163	20240719	171000	706899380	15970	15970	15970	15970	0
164	20240719	170900	706899380	15970	15970	15970	15970	0
165	20240719	170800	706899380	15970	15970	15970	15970	0
166	20240719	170700	706899380	15970	15970	15970	15970	0
167	20240719	170600	706899380	15970	15970	15970	15970	0
168	20240719	170500	706899380	15970	15970	15970	15970	0
169	20240719	170400	706899380	15970	15970	15970	15970	0
170	20240719	170300	706899380	15970	15970	15970	15970	0
171	20240719	170200	706899380	15970	15970	15970	15970	0
172	20240719	170100	706899380	15970	15970	15970	15970	0
173	20240719	170000	706899380	15970	15970	15970	15970	0
174	20240719	165900	706899380	15970	15970	15970	15970	0
175	20240719	165800	706899380	15970	15970	15970	15970	0
176	20240719	165700	706899380	15970	15970	15970	15970	0
177	20240719	165600	706899380	15970	15970	15970	15970	0
178	20240719	165500	706899380	15970	15970	15970	15970	0
179	20240719	165400	706899380	15970	15970	15970	15970	0
180	20240719	165300	706899380	15970	15970	15970	15970	0
181	20240719	165200	706899380	15970	15970	15970	15970	0
182	20240719	165100	706899380	15970	15970	15970	15970	2686
183	20240719	165000	706899380	15970	15970	15970	15970	0
184	20240719	164900	706899380	15970	15970	15970	15970	0
185	20240719	164800	706899380	15970	15970	15970	15970	0
186	20240719	164700	706899380	15970	15970	15970	15970	0
187	20240719	164600	706899380	15970	15970	15970	15970	0
188	20240719	164500	706899380	15970	15970	15970	15970	0
189	20240719	164400	706899380	15970	15970	15970	15970	0
190	20240719	164300	706899380	15970	15970	15970	15970	0
191	20240719	164200	706899380	15970	15970	15970	15970	0
192	20240719	164100	706899380	15970	15970	15970	15970	0
193	20240719	164000	706899380	15970	15970	15970	15970	0
194	20240719	163900	706899380	15970	15970	15970	15970	0
195	20240719	163800	706899380	15970	15970	15970	15970	0
196	20240719	163700	706899380	15970	15970	15970	15970	0
197	20240719	163600	706899380	15970	15970	15970	15970	0
198	20240719	163500	706899380	15970	15970	15970	15970	0
199	20240719	163400	706899380	15970	15970	15970	15970	0
200	20240719	163300	706899380	15970	15970	15970	15970	0
201	20240719	163200	706899380	15970	15970	15970	15970	0
202	20240719	163100	706899380	15970	15970	15970	15970	0
203	20240719	163000	706899380	15970	15970	15970	15970	0
204	20240719	162900	706899380	15970	15970	15970	15970	0
205	20240719	162800	706899380	15970	15970	15970	15970	0
206	20240719	162700	706899380	15970	15970	15970	15970	0
207	20240719	162600	706899380	15970	15970	15970	15970	0
208	20240719	162500	706899380	15970	15970	15970	15970	0
209	20240719	162400	706899380	15970	15970	15970	15970	0
210	20240719	162300	706899380	15970	15970	15970	15970	0
211	20240719	162200	706899380	15970	15970	15970	15970	0
212	20240719	162100	706899380	15970	15970	15970	15970	2686
213	20240719	162000	706899380	15970	15970	15970	15970	0
214	20240719	161900	706899380	15970	15970	15970	15970	0
215	20240719	161800	706899380	15970	15970	15970	15970	0
216	20240719	161700	706899380	15970	15970	15970	15970	0
217	20240719	161600	706899380	15970	15970	15970	15970	0
218	20240719	161500	706899380	15970	15970	15970	15970	0
219	20240719	161400	706899380	15970	15970	15970	15970	0
220	20240719	161300	706899380	15970	15970	15970	15970	0
221	20240719	161200	706899380	15970	15970	15970	15970	0
222	20240719	161100	706899380	15970	15970	15970	15970	0
223	20240719	161000	706899380	15970	15970	15970	15970	0
224	20240719	160900	706899380	15970	15970	15970	15970	0
225	20240719	160800	706899380	15970	15970	15970	15970	0
226	20240719	160700	706899380	15970	15970	15970	15970	0
227	20240719	160600	706899380	15970	15970	15970	15970	0
228	20240719	160500	706899380	15970	15970	15970	15970	0
229	20240719	160400	706899380	15970	15970	15970	15970	0
230	20240719	160300	706899380	15970	15970	15970	15970	0
231	20240719	160200	706899380	15970	15970	15970	15970	0
232	20240719	160100	706899380	15970	15970	15970	15970	0
233	20240719	160000	706899380	15970	15970	15970	15970	0
234	20240719	155900	706899380	15970	15970	15970	15970	0
235	20240719	155800	706899380	15970	15970	15970	15970	0
236	20240719	155700	706899380	15970	15970	15970	15970	0
237	20240719	155600	706899380	15970	15970	15970	15970	0
238	20240719	155500	706899380	15970	15970	15970	15970	0
239	20240719	155400	706899380	15970	15970	15970	15970	0
240	20240719	155300	706899380	15970	15970	15970	15970	0
241	20240719	155200	706899380	15970	15970	15970	15970	0
242	20240719	155100	706899380	15970	15970	15970	15970	2686
243	20240719	155000	706899380	15970	15970	15970	15970	0
244	20240719	154900	706899380	15970	15970	15970	15970	0
245	20240719	154800	706899380	15970	15970	15970	15970	0
246	20240719	154700	706899380	15970	15970	15970	15970	0
247	20240719	154600	706899380	15970	15970	15970	15970	0
248	20240719	154500	706899380	15970	15970	15970	15970	0
249	20240719	154400	706899380	15970	15970	15970	15970	0
250	20240719	154300	706899380	15970	15970	15970	15970	0
251	20240719	154200	706899380	15970	15970	15970	15970	0
252	20240719	154100	706899380	15970	15970	15970	15970	0
253	20240719	154000	706899380	15970	15970	15970	15970	0
254	20240719	153900	706899380	15970	15970	15970	15970	0
255	20240719	153800	706899380	15970	15970	15970	15970	0
256	20240719	153700	706899380	15970	15970	15970	15970	0
257	20240719	153600	706899380	15970	15970	15970	15970	0
258	20240719	153500	706899380	15970	15970	15970	15970	0
259	20240719	153400	706899380	15970	15970	15970	15970	0
260	20240719	153300	706899380	15970	15970	15970	15970	0
261	20240719	153200	706899380	15970	15970	15970	15970	0
262	20240719	153100	706899380	15970	15970	15970	15970	0
263	20240719	153000	706899380	15970	15970	15970	15970	2686
264	20240719	152900	664003960	15910	15910	15910	15910	0
265	20240719	152800	664003960	15910	15910	15910	15910	0
266	20240719	152700	664003960	15910	15910	15910	15910	0
267	20240719	152600	664003960	15910	15910	15910	15910	0
268	20240719	152500	664003960	15910	15910	15910	15910	0
269	20240719	152400	664003960	15910	15910	15910	15910	0
270	20240719	152300	664003960	15910	15910	15910	15910	0
271	20240719	152200	664003960	15910	15910	15910	15910	0
272	20240719	152100	664003960	15910	15910	15910	15910	0
273	20240719	152000	664003960	15910	15910	15910	15910	0
274	20240719	151900	664003960	15910	15910	15960	15910	375
275	20240719	151800	658032860	15960	15940	15960	15940	17
276	20240719	151700	657761680	15960	15950	15960	15950	72
277	20240719	151600	656612570	15920	15920	15920	15920	320
278	20240719	151500	651518170	15920	15920	15920	15920	22
279	20240719	151400	651167930	15920	15920	15950	15920	49
280	20240719	151300	650387310	15970	15970	15970	15970	0
281	20240719	151200	650387310	15970	15970	15970	15970	0
282	20240719	151100	650387310	15970	15970	15970	15970	0
283	20240719	151000	650387310	15970	15960	15970	15960	70
284	20240719	150900	649269610	15960	15960	15960	15960	0
285	20240719	150800	649269610	15960	15960	15960	15960	26
286	20240719	150700	648854650	15970	15910	15970	15910	3192
287	20240719	150600	598005050	15910	15900	15910	15900	4
288	20240719	150500	597941440	15900	15900	15900	15900	0
289	20240719	150400	597941440	15900	15900	15900	15900	3
290	20240719	150300	597893740	15910	15910	15910	15910	0
291	20240719	150200	597893740	15910	15900	15910	15900	106
292	20240719	150100	596207520	15900	15900	15900	15900	105
293	20240719	150000	594538020	15900	15900	15900	15900	0
294	20240719	145900	594538020	15900	15900	15900	15880	295
295	20240719	145800	589847650	15890	15890	15890	15890	18
296	20240719	145700	589561630	15900	15900	15900	15900	0
297	20240719	145600	589561630	15900	15900	15900	15900	0
298	20240719	145500	589561630	15900	15900	15900	15900	0
299	20240719	145400	589561630	15900	15910	15910	15900	2
300	20240719	145300	589529820	15870	15870	15870	15870	0
301	20240719	145200	589529820	15870	15870	15870	15870	1
302	20240719	145100	589513950	15920	15910	15920	15910	30
303	20240719	145000	589036550	15920	15920	15920	15920	0
304	20240719	144900	589036550	15920	15920	15920	15920	0
305	20240719	144800	589036550	15920	15920	15920	15920	0
306	20240719	144700	589036550	15920	15890	15930	15890	94
307	20240719	144600	587539220	15880	15880	15880	15880	73
308	20240719	144500	586379980	15880	15880	15890	15880	151
309	20240719	144400	583982060	15890	15890	15890	15890	0
310	20240719	144300	583982060	15890	15890	15890	15890	1
311	20240719	144200	583966170	15900	15900	15900	15900	2
312	20240719	144100	583934370	15900	15920	15920	15900	14
313	20240719	144000	583711670	15920	15930	15930	15920	109
314	20240719	143900	581976350	15950	15940	15950	15940	9
315	20240719	143800	581832840	15940	15940	15940	15940	2
316	20240719	143700	581800960	15950	15950	15950	15950	3
317	20240719	143600	581753110	15950	15950	15950	15950	105
318	20240719	143500	580078360	15950	15940	15950	15920	106
319	20240719	143400	578388190	15940	15940	15940	15940	0
320	20240719	143300	578388190	15940	15900	15940	15900	900
321	20240719	143200	564060740	15910	15900	15910	15900	452
322	20240719	143100	556871170	15900	15870	15900	15870	1394
323	20240719	143000	534730770	15860	15860	15860	15860	3
324	20240719	142900	534683190	15860	15860	15860	15860	7
325	20240719	142800	534572170	15860	15860	15860	15860	93
326	20240719	142700	533097190	15860	15850	15860	15850	140
327	20240719	142600	530876990	15850	15850	15850	15850	211
328	20240719	142500	527532640	15850	15860	15860	15850	102
329	20240719	142400	525915920	15870	15870	15870	15870	0
330	20240719	142300	525915920	15870	15870	15870	15870	12
331	20240719	142200	525725480	15870	15870	15870	15870	0
332	20240719	142100	525725480	15870	15870	15870	15870	0
333	20240719	142000	525725480	15870	15860	15870	15860	73
334	20240719	141900	524566980	15850	15850	15850	15850	95
335	20240719	141800	523061230	15850	15850	15850	15850	0
336	20240719	141700	523061230	15850	15840	15850	15840	7
337	20240719	141600	522950340	15850	15850	15850	15850	0
338	20240719	141500	522950340	15850	15850	15850	15850	2
339	20240719	141400	522918640	15860	15860	15860	15860	0
340	20240719	141300	522918640	15860	15860	15860	15860	0
341	20240719	141200	522918640	15860	15860	15860	15860	1
342	20240719	141100	522902780	15870	15820	15870	15820	42
343	20240719	141000	522237840	15860	15860	15860	15820	286
344	20240719	140900	517705970	15860	15860	15860	15860	1
345	20240719	140800	517690110	15860	15860	15860	15860	1
346	20240719	140700	517674250	15860	15860	15860	15860	2
347	20240719	140600	517642530	15870	15870	15870	15870	0
348	20240719	140500	517642530	15870	15860	15870	15860	20
349	20240719	140400	517325160	15870	15870	15870	15870	20
350	20240719	140300	517007760	15860	15860	15860	15860	0
351	20240719	140200	517007760	15860	15860	15860	15860	107
352	20240719	140100	515310740	15880	15880	15880	15880	9
353	20240719	140000	515167820	15880	15880	15880	15880	121
354	20240719	135900	513246340	15890	15890	15890	15890	0
355	20240719	135800	513246340	15890	15890	15890	15890	1
356	20240719	135700	513230450	15880	15890	15890	15880	4
357	20240719	135600	513166920	15890	15870	15890	15870	381
358	20240719	135500	507114800	15890	15890	15890	15890	0
359	20240719	135400	507114800	15890	15890	15890	15890	0
360	20240719	135300	507114800	15890	15890	15890	15890	0
361	20240719	135200	507114800	15890	15890	15890	15890	0
362	20240719	135100	507114800	15890	15820	15890	15820	41
363	20240719	135000	506465850	15870	15870	15880	15870	154
364	20240719	134900	504021330	15870	15860	15870	15860	10
365	20240719	134800	503862700	15810	15810	15810	15810	0
366	20240719	134700	503862700	15810	15810	15810	15810	32
367	20240719	134600	503356780	15840	15870	15870	15840	2
368	20240719	134500	503325070	15880	15880	15880	15880	0
369	20240719	134400	503325070	15880	15880	15880	15880	3
370	20240719	134300	503277430	15890	15890	15890	15890	0
371	20240719	134200	503277430	15890	15890	15890	15890	3
372	20240719	134100	503229760	15900	15900	15900	15900	0
373	20240719	134000	503229760	15900	15890	15900	15890	134
374	20240719	133900	501100480	15890	15860	15900	15860	49
375	20240719	133800	500321900	15890	15870	15890	15870	461
376	20240719	133700	493000270	15860	15860	15860	15860	0
377	20240719	133600	493000270	15860	15840	15860	15840	579
378	20240719	133500	483817620	15830	15830	15830	15830	0
379	20240719	133400	483817620	15830	15830	15830	15830	3
380	20240719	133300	483770130	15830	15830	15830	15830	57
381	20240719	133200	482867820	15840	15840	15840	15840	0
382	20240719	133100	482867820	15840	15840	15840	15840	3
383	20240719	133000	482820300	15850	15850	15850	15850	0
384	20240719	132900	482820300	15850	15850	15850	15850	4
385	20240719	132800	482756900	15860	15830	15860	15820	30
386	20240719	132700	482281570	15820	15820	15820	15820	63
387	20240719	132600	481284910	15820	15810	15820	15800	369
388	20240719	132500	475448110	15800	15800	15800	15800	0
389	20240719	132400	475448110	15800	15810	15810	15800	13
390	20240719	132300	475242620	15810	15810	15810	15810	0
391	20240719	132200	475242620	15810	15810	15810	15800	23
392	20240719	132100	474879020	15800	15800	15800	15800	49
393	20240719	132000	474104820	15800	15800	15800	15800	3
394	20240719	131900	474057420	15810	15810	15810	15810	130
395	20240719	131800	472002120	15810	15800	15810	15800	10
396	20240719	131700	471844060	15810	15810	15810	15810	0
397	20240719	131600	471844060	15810	15800	15810	15800	5
398	20240719	131500	471765030	15800	15800	15800	15800	3
399	20240719	131400	471717630	15810	15810	15810	15810	10
400	20240719	131300	471559530	15790	15820	15820	15790	11
401	20240719	131200	471385540	15790	15810	15810	15790	301
402	20240719	131100	466631490	15830	15830	15830	15830	0
403	20240719	131000	466631490	15830	15830	15830	15830	6
404	20240719	130900	466536510	15840	15840	15840	15840	2
405	20240719	130800	466504830	15850	15850	15850	15850	0
406	20240719	130700	466504830	15850	15850	15850	15850	300
407	20240719	130600	461749830	15850	15810	15850	15810	489
408	20240719	130500	454002380	15830	15830	15830	15830	0
409	20240719	130400	454002380	15830	15830	15830	15830	0
410	20240719	130300	454002380	15830	15830	15830	15830	0
411	20240719	130200	454002380	15830	15830	15830	15830	0
412	20240719	130100	454002380	15830	15830	15830	15830	0
413	20240719	130000	454002380	15830	15830	15830	15830	30
414	20240719	125900	453527480	15830	15830	15830	15830	1
415	20240719	125800	453511650	15840	15840	15840	15840	101
416	20240719	125700	451911810	15840	15820	15840	15820	30
417	20240719	125600	451437080	15810	15810	15810	15810	2
418	20240719	125500	451405460	15840	15840	15840	15840	0
419	20240719	125400	451405460	15840	15840	15840	15840	0
420	20240719	125300	451405460	15840	15800	15840	15800	248
421	20240719	125200	447483660	15790	15770	15790	15770	1162
422	20240719	125100	429139210	15770	15780	15780	15770	157
423	20240719	125000	426663220	15770	15770	15770	15770	0
424	20240719	124900	426663220	15770	15780	15780	15770	23
425	20240719	124800	426300410	15770	15770	15770	15770	10
426	20240719	124700	426142710	15770	15770	15770	15770	175
427	20240719	124600	423382960	15770	15770	15770	15770	0
428	20240719	124500	423382960	15770	15770	15770	15770	0
429	20240719	124400	423382960	15770	15770	15770	15770	3
430	20240719	124300	423335650	15770	15770	15770	15770	0
431	20240719	124200	423335650	15770	15770	15770	15770	3
432	20240719	124100	423288340	15770	15770	15770	15770	25
433	20240719	124000	422894090	15770	15770	15770	15770	3
434	20240719	123900	422846780	15770	15770	15770	15770	0
435	20240719	123800	422846780	15770	15770	15770	15770	51
436	20240719	123700	422042510	15770	15770	15770	15770	40
437	20240719	123600	421411710	15780	15770	15780	15770	21
438	20240719	123500	421080530	15770	15770	15770	15770	3
439	20240719	123400	421033220	15790	15790	15790	15790	0
440	20240719	123300	421033220	15790	15780	15790	15780	32
441	20240719	123200	420527970	15780	15780	15780	15780	0
442	20240719	123100	420527970	15780	15780	15780	15780	4
443	20240719	123000	420464850	15790	15790	15790	15790	0
444	20240719	122900	420464850	15790	15790	15790	15790	0
445	20240719	122800	420464850	15790	15780	15790	15780	56
446	20240719	122700	419580690	15780	15780	15780	15780	0
447	20240719	122600	419580690	15780	15780	15780	15780	0
448	20240719	122500	419580690	15780	15780	15780	15770	908
449	20240719	122400	405257450	15780	15780	15780	15780	0
450	20240719	122300	405257450	15780	15770	15780	15770	271
451	20240719	122200	400983690	15770	15770	15770	15770	0
452	20240719	122100	400983690	15770	15770	15770	15770	3
453	20240719	122000	400936380	15770	15770	15770	15770	0
454	20240719	121900	400936380	15770	15770	15770	15770	0
455	20240719	121800	400936380	15770	15780	15780	15770	33
456	20240719	121700	400415670	15780	15780	15780	15780	5
457	20240719	121600	400336770	15780	15770	15780	15770	38
458	20240719	121500	399737160	15780	15780	15780	15780	107
459	20240719	121400	398048700	15790	15790	15790	15790	212
460	20240719	121300	394701220	15790	15790	15790	15790	0
461	20240719	121200	394701220	15790	15790	15790	15790	0
462	20240719	121100	394701220	15790	15790	15790	15790	28
463	20240719	121000	394259100	15790	15800	15800	15790	415
464	20240719	120900	387706240	15790	15790	15790	15790	4
465	20240719	120800	387643080	15790	15790	15790	15790	0
466	20240719	120700	387643080	15790	15790	15790	15790	6
467	20240719	120600	387548340	15800	15800	15800	15800	3
468	20240719	120500	387500940	15800	15800	15800	15800	0
469	20240719	120400	387500940	15800	15800	15800	15800	1
470	20240719	120300	387485140	15810	15810	15810	15810	1
471	20240719	120200	387469330	15820	15820	15820	15820	0
472	20240719	120100	387469330	15820	15810	15820	15810	200
473	20240719	120000	384305380	15820	15820	15820	15820	0
474	20240719	115900	384305380	15820	15820	15820	15820	3
475	20240719	115800	384257920	15840	15840	15840	15840	10
476	20240719	115700	384099520	15840	15790	15840	15790	769
477	20240719	115600	371942250	15780	15780	15780	15780	0
478	20240719	115500	371942250	15780	15780	15780	15780	3
479	20240719	115400	371894910	15780	15780	15780	15780	0
480	20240719	115300	371894910	15780	15780	15780	15780	2
481	20240719	115200	371863350	15780	15780	15780	15780	1
482	20240719	115100	371847570	15780	15780	15780	15780	20
483	20240719	115000	371531970	15780	15780	15780	15780	0
484	20240719	114900	371531970	15780	15780	15780	15780	2
485	20240719	114800	371500410	15770	15770	15770	15770	53
486	20240719	114700	370664600	15770	15770	15770	15770	0
487	20240719	114600	370664600	15770	15770	15770	15770	40
488	20240719	114500	370033800	15760	15760	15760	15760	3
489	20240719	114400	369986520	15760	15760	15760	15760	0
490	20240719	114300	369986520	15760	15760	15760	15760	3
491	20240719	114200	369939240	15760	15760	15760	15760	0
492	20240719	114100	369939240	15760	15760	15760	15760	3
493	20240719	114000	369891960	15770	15770	15770	15770	1
494	20240719	113900	369876190	15760	15760	15760	15760	0
495	20240719	113800	369876190	15760	15760	15760	15760	3
496	20240719	113700	369828910	15770	15770	15770	15770	0
497	20240719	113600	369828910	15770	15770	15770	15760	100
498	20240719	113500	368251940	15770	15770	15770	15770	0
499	20240719	113400	368251940	15770	15770	15770	15770	3
500	20240719	113300	368204630	15770	15770	15770	15770	0
501	20240719	113200	368204630	15770	15770	15770	15770	0
502	20240719	113100	368204630	15770	15770	15770	15770	4
503	20240719	113000	368141550	15780	15780	15780	15780	0
504	20240719	112900	368141550	15780	15770	15780	15770	4
505	20240719	112800	368078460	15780	15780	15780	15780	1
506	20240719	112700	368062680	15770	15770	15770	15770	0
507	20240719	112600	368062680	15770	15770	15770	15770	3
508	20240719	112500	368015370	15780	15780	15780	15780	3
509	20240719	112400	367968030	15770	15770	15770	15770	3
510	20240719	112300	367920720	15770	15770	15770	15770	50
511	20240719	112200	367132220	15770	15770	15770	15770	3
512	20240719	112100	367084910	15770	15770	15770	15770	0
513	20240719	112000	367084910	15770	15770	15770	15770	0
514	20240719	111900	367084910	15770	15770	15770	15770	3
515	20240719	111800	367037600	15770	15770	15770	15770	0
516	20240719	111700	367037600	15770	15770	15770	15770	3
517	20240719	111600	366990290	15770	15770	15770	15770	0
518	20240719	111500	366990290	15770	15770	15770	15770	3
519	20240719	111400	366942980	15770	15770	15770	15770	0
520	20240719	111300	366942980	15770	15770	15770	15770	100
521	20240719	111200	365365980	15770	15770	15770	15770	8
522	20240719	111100	365239820	15770	15780	15780	15770	26
523	20240719	111000	364829700	15780	15780	15780	15780	3
524	20240719	110900	364782360	15790	15790	15790	15790	0
525	20240719	110800	364782360	15790	15790	15790	15790	4
526	20240719	110700	364719200	15790	15800	15810	15790	386
527	20240719	110600	358621000	15790	15790	15790	15790	0
528	20240719	110500	358621000	15790	15790	15790	15790	3
529	20240719	110400	358573630	15790	15790	15790	15790	0
530	20240719	110300	358573630	15790	15800	15800	15790	13
531	20240719	110200	358368260	15790	15790	15790	15790	0
532	20240719	110100	358368260	15790	15790	15790	15790	5
533	20240719	110000	358289310	15800	15790	15800	15790	34
534	20240719	105900	357752170	15800	15800	15800	15800	0
535	20240719	105800	357752170	15800	15800	15800	15800	0
536	20240719	105700	357752170	15800	15800	15800	15800	0
537	20240719	105600	357752170	15800	15770	15800	15770	227
538	20240719	105500	354165770	15770	15770	15770	15770	0
539	20240719	105400	354165770	15770	15770	15770	15770	0
540	20240719	105300	354165770	15770	15770	15770	15770	4
541	20240719	105200	354102690	15780	15780	15780	15780	0
542	20240719	105100	354102690	15780	15780	15780	15780	1
543	20240719	105000	354086910	15780	15780	15780	15780	0
544	20240719	104900	354086910	15780	15780	15780	15780	5
545	20240719	104800	354008010	15790	15790	15790	15790	0
546	20240719	104700	354008010	15790	15790	15790	15790	0
547	20240719	104600	354008010	15790	15790	15790	15790	1
548	20240719	104500	353992220	15800	15790	15800	15790	10
549	20240719	104400	353834260	15770	15780	15780	15770	27
550	20240719	104300	353408340	15800	15800	15800	15800	0
551	20240719	104200	353408340	15800	15780	15800	15780	23
552	20240719	104100	353045110	15780	15780	15780	15780	42
553	20240719	104000	352382350	15800	15790	15800	15790	10
554	20240719	103900	352224380	15780	15790	15790	15780	5
555	20240719	103800	352145460	15780	15780	15780	15780	0
556	20240719	103700	352145460	15780	15780	15780	15780	3
557	20240719	103600	352098120	15780	15780	15780	15780	0
558	20240719	103500	352098120	15780	15780	15780	15780	4
559	20240719	103400	352035000	15780	15780	15780	15780	10
560	20240719	103300	351877200	15810	15810	15810	15810	0
561	20240719	103200	351877200	15810	15810	15810	15810	0
562	20240719	103100	351877200	15810	15780	15810	15780	2
563	20240719	103000	351845610	15770	15770	15770	15760	1066
564	20240719	102900	335034820	15770	15780	15780	15760	114
565	20240719	102800	333237250	15770	15800	15800	15770	1922
566	20240719	102700	302899070	15800	15800	15800	15800	3
567	20240719	102600	302851670	15790	15790	15790	15790	0
568	20240719	102500	302851670	15790	15790	15790	15790	0
569	20240719	102400	302851670	15790	15790	15790	15790	20
570	20240719	102300	302535870	15780	15830	15830	15780	1550
571	20240719	102200	278051590	15830	15820	15830	15820	83
572	20240719	102100	276738520	15820	15820	15820	15820	0
573	20240719	102000	276738520	15820	15830	15830	15820	14
574	20240719	101900	276516930	15830	15820	15830	15820	24
575	20240719	101800	276137210	15820	15820	15820	15810	340
576	20240719	101700	270758440	15810	15820	15820	15810	208
577	20240719	101600	267469720	15820	15820	15820	15820	4
578	20240719	101500	267406440	15820	15820	15820	15820	0
579	20240719	101400	267406440	15820	15820	15820	15820	36
580	20240719	101300	266836920	15820	15820	15820	15820	22
581	20240719	101200	266488880	15820	15820	15820	15820	414
582	20240719	101100	259939400	15810	15830	15830	15810	332
583	20240719	101000	254689910	15830	15830	15830	15830	0
584	20240719	100900	254689910	15830	15830	15830	15830	3
585	20240719	100800	254642420	15830	15850	15850	15830	207
586	20240719	100700	251363550	15850	15850	15850	15850	1
587	20240719	100600	251347700	15840	15840	15840	15840	53
588	20240719	100500	250508180	15840	15840	15840	15840	10
589	20240719	100400	250349780	15850	15850	15850	15850	3
590	20240719	100300	250302230	15860	15860	15860	15860	1
591	20240719	100200	250286370	15840	15840	15840	15840	10
592	20240719	100100	250127970	15870	15840	15870	15840	509
593	20240719	100000	242053120	15840	15860	15860	15840	173
594	20240719	095900	239309620	15860	15830	15860	15830	13
595	20240719	095800	239103690	15840	15840	15840	15840	0
596	20240719	095700	239103690	15840	15830	15840	15830	126
597	20240719	095600	237109100	15830	15810	15830	15810	5
598	20240719	095500	237030030	15810	15810	15810	15810	0
599	20240719	095400	237030030	15810	15810	15810	15810	2
600	20240719	095300	236998410	15840	15850	15860	15840	11
601	20240719	095200	236824040	15850	15850	15850	15850	2
602	20240719	095100	236792340	15870	15820	15870	15820	203
603	20240719	095000	233575090	15780	15770	15780	15760	508
604	20240719	094900	225560990	15770	15790	15790	15770	586
605	20240719	094800	216312440	15800	15800	15800	15800	206
606	20240719	094700	213057640	15830	15840	15840	15830	26
607	20240719	094600	212646040	15890	15890	15890	15890	0
608	20240719	094500	212646040	15890	15880	15890	15880	63
609	20240719	094400	211645090	15890	15750	15890	15750	835
610	20240719	094300	198459680	15740	15760	15760	15740	87
611	20240719	094200	197090260	15760	15760	15760	15760	38
612	20240719	094100	196491380	15730	15730	15730	15730	24
613	20240719	094000	196113860	15720	15720	15720	15720	2
614	20240719	093900	196082420	15770	15740	15770	15740	10
615	20240719	093800	195924900	15770	15710	15770	15700	335
616	20240719	093700	190647710	15760	15750	15760	15750	10
617	20240719	093600	190490140	15730	15750	15760	15730	52
618	20240719	093500	189671460	15760	15750	15760	15750	34
619	20240719	093400	189135630	15740	15730	15740	15730	40
620	20240719	093300	188506120	15710	15710	15710	15710	0
621	20240719	093200	188506120	15710	15710	15710	15710	30
622	20240719	093100	188034820	15710	15710	15710	15710	0
623	20240719	093000	188034820	15710	15710	15710	15710	1
624	20240719	092900	188019110	15760	15750	15760	15660	1103
625	20240719	092800	170681820	15770	15750	15780	15750	907
626	20240719	092700	156382160	15700	15690	15700	15670	492
627	20240719	092600	148667450	15660	15660	15660	15660	0
628	20240719	092500	148667450	15660	15660	15670	15660	804
629	20240719	092400	136074260	15640	15620	15640	15620	58
630	20240719	092300	135167650	15630	15630	15630	15630	156
631	20240719	092200	132729370	15630	15550	15630	15540	496
632	20240719	092100	125003890	15540	15580	15580	15540	137
633	20240719	092000	122871500	15550	15580	15580	15550	19
634	20240719	091900	122576020	15630	15620	15630	15620	319
635	20240719	091800	117590100	15630	15510	15630	15510	29
636	20240719	091700	117139890	15540	15550	15550	15540	67
637	20240719	091600	116098660	15550	15600	15600	15540	271
638	20240719	091500	111873740	15600	15630	15640	15600	27
639	20240719	091400	111452000	15640	15640	15640	15640	174
640	20240719	091300	108730640	15640	15600	15640	15600	130
641	20240719	091200	106702000	15600	15640	15640	15600	658
642	20240719	091100	96427910	15700	15700	15700	15700	11
643	20240719	091000	96255210	15750	15750	15750	15700	643
644	20240719	090900	86142510	15770	15780	15780	15770	99
645	20240719	090800	84581180	15770	15720	15770	15720	174
646	20240719	090700	81837320	15770	15640	15770	15640	1540
647	20240719	090600	57747900	15640	15640	15640	15640	1
648	20240719	090500	57732260	15640	15580	15640	15580	115
649	20240719	090400	55940400	15490	15490	15490	15430	836
650	20240719	090300	43016650	15490	15650	15650	15490	2173
651	20240719	090200	9131200	15740	15740	15740	15730	353
652	20240719	090100	3575020	15740	15630	15740	15630	11
653	20240719	090000	3402980	15610	15610	15610	15610	218