KissMeData/108490/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	200700	849976300	22400	22400	22400	22400	1115
3	20240719	200600	849976300	22400	22400	22400	22400	0
4	20240719	200500	849976300	22400	22400	22400	22400	0
5	20240719	200400	849976300	22400	22400	22400	22400	0
6	20240719	200300	849976300	22400	22400	22400	22400	0
7	20240719	200200	849976300	22400	22400	22400	22400	0
8	20240719	200100	849976300	22400	22400	22400	22400	0
9	20240719	200000	849976300	22400	22400	22400	22400	0
10	20240719	195900	849976300	22400	22400	22400	22400	0
11	20240719	195800	849976300	22400	22400	22400	22400	0
12	20240719	195700	849976300	22400	22400	22400	22400	0
13	20240719	195600	849976300	22400	22400	22400	22400	0
14	20240719	195500	849976300	22400	22400	22400	22400	0
15	20240719	195400	849976300	22400	22400	22400	22400	0
16	20240719	195300	849976300	22400	22400	22400	22400	0
17	20240719	195200	849976300	22400	22400	22400	22400	0
18	20240719	195100	849976300	22400	22400	22400	22400	0
19	20240719	195000	849976300	22400	22400	22400	22400	0
20	20240719	194900	849976300	22400	22400	22400	22400	0
21	20240719	194800	849976300	22400	22400	22400	22400	0
22	20240719	194700	849976300	22400	22400	22400	22400	0
23	20240719	194600	849976300	22400	22400	22400	22400	0
24	20240719	194500	849976300	22400	22400	22400	22400	0
25	20240719	194400	849976300	22400	22400	22400	22400	0
26	20240719	194300	849976300	22400	22400	22400	22400	0
27	20240719	194200	849976300	22400	22400	22400	22400	0
28	20240719	194100	849976300	22400	22400	22400	22400	0
29	20240719	194000	849976300	22400	22400	22400	22400	0
30	20240719	193900	849976300	22400	22400	22400	22400	0
31	20240719	193800	849976300	22400	22400	22400	22400	0
32	20240719	193700	849976300	22400	22400	22400	22400	1115
33	20240719	193600	849976300	22400	22400	22400	22400	0
34	20240719	193500	849976300	22400	22400	22400	22400	0
35	20240719	193400	849976300	22400	22400	22400	22400	0
36	20240719	193300	849976300	22400	22400	22400	22400	0
37	20240719	193200	849976300	22400	22400	22400	22400	0
38	20240719	193100	849976300	22400	22400	22400	22400	0
39	20240719	193000	849976300	22400	22400	22400	22400	0
40	20240719	192900	849976300	22400	22400	22400	22400	0
41	20240719	192800	849976300	22400	22400	22400	22400	0
42	20240719	192700	849976300	22400	22400	22400	22400	0
43	20240719	192600	849976300	22400	22400	22400	22400	0
44	20240719	192500	849976300	22400	22400	22400	22400	0
45	20240719	192400	849976300	22400	22400	22400	22400	0
46	20240719	192300	849976300	22400	22400	22400	22400	0
47	20240719	192200	849976300	22400	22400	22400	22400	0
48	20240719	192100	849976300	22400	22400	22400	22400	0
49	20240719	192000	849976300	22400	22400	22400	22400	0
50	20240719	191900	849976300	22400	22400	22400	22400	0
51	20240719	191800	849976300	22400	22400	22400	22400	0
52	20240719	191700	849976300	22400	22400	22400	22400	0
53	20240719	191600	849976300	22400	22400	22400	22400	0
54	20240719	191500	849976300	22400	22400	22400	22400	0
55	20240719	191400	849976300	22400	22400	22400	22400	0
56	20240719	191300	849976300	22400	22400	22400	22400	0
57	20240719	191200	849976300	22400	22400	22400	22400	0
58	20240719	191100	849976300	22400	22400	22400	22400	0
59	20240719	191000	849976300	22400	22400	22400	22400	0
60	20240719	190900	849976300	22400	22400	22400	22400	0
61	20240719	190800	849976300	22400	22400	22400	22400	0
62	20240719	190700	849976300	22400	22400	22400	22400	1115
63	20240719	190600	849976300	22400	22400	22400	22400	0
64	20240719	190500	849976300	22400	22400	22400	22400	0
65	20240719	190400	849976300	22400	22400	22400	22400	0
66	20240719	190300	849976300	22400	22400	22400	22400	0
67	20240719	190200	849976300	22400	22400	22400	22400	0
68	20240719	190100	849976300	22400	22400	22400	22400	0
69	20240719	190000	849976300	22400	22400	22400	22400	0
70	20240719	185900	849976300	22400	22400	22400	22400	0
71	20240719	185800	849976300	22400	22400	22400	22400	0
72	20240719	185700	849976300	22400	22400	22400	22400	0
73	20240719	185600	849976300	22400	22400	22400	22400	0
74	20240719	185500	849976300	22400	22400	22400	22400	0
75	20240719	185400	849976300	22400	22400	22400	22400	0
76	20240719	185300	849976300	22400	22400	22400	22400	0
77	20240719	185200	849976300	22400	22400	22400	22400	0
78	20240719	185100	849976300	22400	22400	22400	22400	0
79	20240719	185000	849976300	22400	22400	22400	22400	0
80	20240719	184900	849976300	22400	22400	22400	22400	0
81	20240719	184800	849976300	22400	22400	22400	22400	0
82	20240719	184700	849976300	22400	22400	22400	22400	0
83	20240719	184600	849976300	22400	22400	22400	22400	0
84	20240719	184500	849976300	22400	22400	22400	22400	0
85	20240719	184400	849976300	22400	22400	22400	22400	0
86	20240719	184300	849976300	22400	22400	22400	22400	0
87	20240719	184200	849976300	22400	22400	22400	22400	0
88	20240719	184100	849976300	22400	22400	22400	22400	0
89	20240719	184000	849976300	22400	22400	22400	22400	0
90	20240719	183900	849976300	22400	22400	22400	22400	0
91	20240719	183800	849976300	22400	22400	22400	22400	0
92	20240719	183700	849976300	22400	22400	22400	22400	1115
93	20240719	183600	849976300	22400	22400	22400	22400	0
94	20240719	183500	849976300	22400	22400	22400	22400	0
95	20240719	183400	849976300	22400	22400	22400	22400	0
96	20240719	183300	849976300	22400	22400	22400	22400	0
97	20240719	183200	849976300	22400	22400	22400	22400	0
98	20240719	183100	849976300	22400	22400	22400	22400	0
99	20240719	183000	849976300	22400	22400	22400	22400	0
100	20240719	182900	849976300	22400	22400	22400	22400	0
101	20240719	182800	849976300	22400	22400	22400	22400	0
102	20240719	182700	849976300	22400	22400	22400	22400	0
103	20240719	182600	849976300	22400	22400	22400	22400	0
104	20240719	182500	849976300	22400	22400	22400	22400	0
105	20240719	182400	849976300	22400	22400	22400	22400	0
106	20240719	182300	849976300	22400	22400	22400	22400	0
107	20240719	182200	849976300	22400	22400	22400	22400	0
108	20240719	182100	849976300	22400	22400	22400	22400	0
109	20240719	182000	849976300	22400	22400	22400	22400	0
110	20240719	181900	849976300	22400	22400	22400	22400	0
111	20240719	181800	849976300	22400	22400	22400	22400	0
112	20240719	181700	849976300	22400	22400	22400	22400	0
113	20240719	181600	849976300	22400	22400	22400	22400	0
114	20240719	181500	849976300	22400	22400	22400	22400	0
115	20240719	181400	849976300	22400	22400	22400	22400	0
116	20240719	181300	849976300	22400	22400	22400	22400	0
117	20240719	181200	849976300	22400	22400	22400	22400	0
118	20240719	181100	849976300	22400	22400	22400	22400	0
119	20240719	181000	849976300	22400	22400	22400	22400	0
120	20240719	180900	849976300	22400	22400	22400	22400	0
121	20240719	180800	849976300	22400	22400	22400	22400	0
122	20240719	180700	849976300	22400	22400	22400	22400	1115
123	20240719	180600	849976300	22400	22400	22400	22400	0
124	20240719	180500	849976300	22400	22400	22400	22400	0
125	20240719	180400	849976300	22400	22400	22400	22400	0
126	20240719	180300	849976300	22400	22400	22400	22400	0
127	20240719	180200	849976300	22400	22400	22400	22400	0
128	20240719	180100	849976300	22400	22400	22400	22400	0
129	20240719	180000	849976300	22400	22400	22400	22400	0
130	20240719	175900	849976300	22400	22400	22400	22400	0
131	20240719	175800	849976300	22400	22400	22400	22400	0
132	20240719	175700	849976300	22400	22400	22400	22400	0
133	20240719	175600	849976300	22400	22400	22400	22400	0
134	20240719	175500	849976300	22400	22400	22400	22400	0
135	20240719	175400	849976300	22400	22400	22400	22400	0
136	20240719	175300	849976300	22400	22400	22400	22400	0
137	20240719	175200	849976300	22400	22400	22400	22400	0
138	20240719	175100	849976300	22400	22400	22400	22400	0
139	20240719	175000	849976300	22400	22400	22400	22400	0
140	20240719	174900	849976300	22400	22400	22400	22400	0
141	20240719	174800	849976300	22400	22400	22400	22400	0
142	20240719	174700	849976300	22400	22400	22400	22400	0
143	20240719	174600	849976300	22400	22400	22400	22400	0
144	20240719	174500	849976300	22400	22400	22400	22400	0
145	20240719	174400	849976300	22400	22400	22400	22400	0
146	20240719	174300	849976300	22400	22400	22400	22400	0
147	20240719	174200	849976300	22400	22400	22400	22400	0
148	20240719	174100	849976300	22400	22400	22400	22400	0
149	20240719	174000	849976300	22400	22400	22400	22400	0
150	20240719	173900	849976300	22400	22400	22400	22400	0
151	20240719	173800	849976300	22400	22400	22400	22400	0
152	20240719	173700	849976300	22400	22400	22400	22400	1115
153	20240719	173600	849976300	22400	22400	22400	22400	0
154	20240719	173500	849976300	22400	22400	22400	22400	0
155	20240719	173400	849976300	22400	22400	22400	22400	0
156	20240719	173300	849976300	22400	22400	22400	22400	0
157	20240719	173200	849976300	22400	22400	22400	22400	0
158	20240719	173100	849976300	22400	22400	22400	22400	0
159	20240719	173000	849976300	22400	22400	22400	22400	0
160	20240719	172900	849976300	22400	22400	22400	22400	0
161	20240719	172800	849976300	22400	22400	22400	22400	0
162	20240719	172700	849976300	22400	22400	22400	22400	0
163	20240719	172600	849976300	22400	22400	22400	22400	0
164	20240719	172500	849976300	22400	22400	22400	22400	0
165	20240719	172400	849976300	22400	22400	22400	22400	0
166	20240719	172300	849976300	22400	22400	22400	22400	0
167	20240719	172200	849976300	22400	22400	22400	22400	0
168	20240719	172100	849976300	22400	22400	22400	22400	0
169	20240719	172000	849976300	22400	22400	22400	22400	0
170	20240719	171900	849976300	22400	22400	22400	22400	0
171	20240719	171800	849976300	22400	22400	22400	22400	0
172	20240719	171700	849976300	22400	22400	22400	22400	0
173	20240719	171600	849976300	22400	22400	22400	22400	0
174	20240719	171500	849976300	22400	22400	22400	22400	0
175	20240719	171400	849976300	22400	22400	22400	22400	0
176	20240719	171300	849976300	22400	22400	22400	22400	0
177	20240719	171200	849976300	22400	22400	22400	22400	0
178	20240719	171100	849976300	22400	22400	22400	22400	0
179	20240719	171000	849976300	22400	22400	22400	22400	0
180	20240719	170900	849976300	22400	22400	22400	22400	0
181	20240719	170800	849976300	22400	22400	22400	22400	0
182	20240719	170700	849976300	22400	22400	22400	22400	1115
183	20240719	170600	849976300	22400	22400	22400	22400	0
184	20240719	170500	849976300	22400	22400	22400	22400	0
185	20240719	170400	849976300	22400	22400	22400	22400	0
186	20240719	170300	849976300	22400	22400	22400	22400	0
187	20240719	170200	849976300	22400	22400	22400	22400	0
188	20240719	170100	849976300	22400	22400	22400	22400	0
189	20240719	170000	849976300	22400	22400	22400	22400	0
190	20240719	165900	849976300	22400	22400	22400	22400	0
191	20240719	165800	849976300	22400	22400	22400	22400	0
192	20240719	165700	849976300	22400	22400	22400	22400	0
193	20240719	165600	849976300	22400	22400	22400	22400	0
194	20240719	165500	849976300	22400	22400	22400	22400	0
195	20240719	165400	849976300	22400	22400	22400	22400	0
196	20240719	165300	849976300	22400	22400	22400	22400	0
197	20240719	165200	849976300	22400	22400	22400	22400	0
198	20240719	165100	849976300	22400	22400	22400	22400	0
199	20240719	165000	849976300	22400	22400	22400	22400	0
200	20240719	164900	849976300	22400	22400	22400	22400	0
201	20240719	164800	849976300	22400	22400	22400	22400	0
202	20240719	164700	849976300	22400	22400	22400	22400	0
203	20240719	164600	849976300	22400	22400	22400	22400	0
204	20240719	164500	849976300	22400	22400	22400	22400	0
205	20240719	164400	849976300	22400	22400	22400	22400	0
206	20240719	164300	849976300	22400	22400	22400	22400	0
207	20240719	164200	849976300	22400	22400	22400	22400	0
208	20240719	164100	849976300	22400	22400	22400	22400	0
209	20240719	164000	849976300	22400	22400	22400	22400	0
210	20240719	163900	849976300	22400	22400	22400	22400	0
211	20240719	163800	849976300	22400	22400	22400	22400	0
212	20240719	163700	849976300	22400	22400	22400	22400	1115
213	20240719	163600	849976300	22400	22400	22400	22400	0
214	20240719	163500	849976300	22400	22400	22400	22400	0
215	20240719	163400	849976300	22400	22400	22400	22400	0
216	20240719	163300	849976300	22400	22400	22400	22400	0
217	20240719	163200	849976300	22400	22400	22400	22400	0
218	20240719	163100	849976300	22400	22400	22400	22400	0
219	20240719	163000	849976300	22400	22400	22400	22400	0
220	20240719	162900	849976300	22400	22400	22400	22400	0
221	20240719	162800	849976300	22400	22400	22400	22400	0
222	20240719	162700	849976300	22400	22400	22400	22400	0
223	20240719	162600	849976300	22400	22400	22400	22400	0
224	20240719	162500	849976300	22400	22400	22400	22400	0
225	20240719	162400	849976300	22400	22400	22400	22400	0
226	20240719	162300	849976300	22400	22400	22400	22400	0
227	20240719	162200	849976300	22400	22400	22400	22400	0
228	20240719	162100	849976300	22400	22400	22400	22400	0
229	20240719	162000	849976300	22400	22400	22400	22400	0
230	20240719	161900	849976300	22400	22400	22400	22400	0
231	20240719	161800	849976300	22400	22400	22400	22400	0
232	20240719	161700	849976300	22400	22400	22400	22400	0
233	20240719	161600	849976300	22400	22400	22400	22400	0
234	20240719	161500	849976300	22400	22400	22400	22400	0
235	20240719	161400	849976300	22400	22400	22400	22400	0
236	20240719	161300	849976300	22400	22400	22400	22400	0
237	20240719	161200	849976300	22400	22400	22400	22400	0
238	20240719	161100	849976300	22400	22400	22400	22400	0
239	20240719	161000	849976300	22400	22400	22400	22400	0
240	20240719	160900	849976300	22400	22400	22400	22400	0
241	20240719	160800	849976300	22400	22400	22400	22400	0
242	20240719	160700	849976300	22400	22400	22400	22400	1115
243	20240719	160600	849976300	22400	22400	22400	22400	0
244	20240719	160500	849976300	22400	22400	22400	22400	0
245	20240719	160400	849976300	22400	22400	22400	22400	0
246	20240719	160300	849976300	22400	22400	22400	22400	0
247	20240719	160200	849976300	22400	22400	22400	22400	0
248	20240719	160100	849976300	22400	22400	22400	22400	0
249	20240719	160000	849976300	22400	22400	22400	22400	0
250	20240719	155900	849976300	22400	22400	22400	22400	0
251	20240719	155800	849976300	22400	22400	22400	22400	0
252	20240719	155700	849976300	22400	22400	22400	22400	0
253	20240719	155600	849976300	22400	22400	22400	22400	0
254	20240719	155500	849976300	22400	22400	22400	22400	0
255	20240719	155400	849976300	22400	22400	22400	22400	0
256	20240719	155300	849976300	22400	22400	22400	22400	0
257	20240719	155200	849976300	22400	22400	22400	22400	0
258	20240719	155100	849976300	22400	22400	22400	22400	0
259	20240719	155000	849976300	22400	22400	22400	22400	0
260	20240719	154900	849976300	22400	22400	22400	22400	0
261	20240719	154800	849976300	22400	22400	22400	22400	0
262	20240719	154700	849976300	22400	22400	22400	22400	0
263	20240719	154600	849976300	22400	22400	22400	22400	0
264	20240719	154500	849976300	22400	22400	22400	22400	0
265	20240719	154400	849976300	22400	22400	22400	22400	0
266	20240719	154300	849976300	22400	22400	22400	22400	0
267	20240719	154200	849976300	22400	22400	22400	22400	0
268	20240719	154100	849976300	22400	22400	22400	22400	0
269	20240719	154000	849976300	22400	22400	22400	22400	0
270	20240719	153900	849976300	22400	22400	22400	22400	0
271	20240719	153800	849976300	22400	22400	22400	22400	0
272	20240719	153700	849976300	22400	22400	22400	22400	1115
273	20240719	153600	849976300	22400	22400	22400	22400	0
274	20240719	153500	849976300	22400	22400	22400	22400	0
275	20240719	153400	849976300	22400	22400	22400	22400	0
276	20240719	153300	849976300	22400	22400	22400	22400	0
277	20240719	153200	849976300	22400	22400	22400	22400	0
278	20240719	153100	849976300	22400	22400	22400	22400	0
279	20240719	153000	849976300	22400	22400	22400	22400	1115
280	20240719	152900	825000300	22450	22450	22450	22450	0
281	20240719	152800	825000300	22450	22450	22450	22450	0
282	20240719	152700	825000300	22450	22450	22450	22450	0
283	20240719	152600	825000300	22450	22450	22450	22450	0
284	20240719	152500	825000300	22450	22450	22450	22450	0
285	20240719	152400	825000300	22450	22450	22450	22450	0
286	20240719	152300	825000300	22450	22450	22450	22450	0
287	20240719	152200	825000300	22450	22450	22450	22450	0
288	20240719	152100	825000300	22450	22450	22450	22450	0
289	20240719	152000	825000300	22450	22450	22450	22450	0
290	20240719	151900	825000300	22450	22450	22450	22450	130
291	20240719	151800	822081800	22450	22500	22500	22450	89
292	20240719	151700	820079550	22450	22450	22450	22450	37
293	20240719	151600	819248900	22450	22400	22450	22400	251
294	20240719	151500	813614000	22400	22450	22450	22400	20
295	20240719	151400	813165500	22400	22400	22400	22400	1
296	20240719	151300	813143100	22400	22400	22400	22400	183
297	20240719	151200	809043900	22400	22400	22400	22400	0
298	20240719	151100	809043900	22400	22400	22400	22400	1247
299	20240719	151000	781111100	22350	22350	22350	22350	20
300	20240719	150900	780664100	22350	22350	22350	22350	14
301	20240719	150800	780351200	22350	22350	22350	22350	28
302	20240719	150700	779725400	22350	22350	22350	22350	1
303	20240719	150600	779703050	22350	22350	22350	22350	4
304	20240719	150500	779613650	22400	22400	22400	22400	50
305	20240719	150400	778493650	22350	22350	22350	22350	0
306	20240719	150300	778493650	22350	22350	22350	22350	111
307	20240719	150200	776012800	22350	22350	22350	22350	131
308	20240719	150100	773084950	22350	22350	22350	22350	7
309	20240719	150000	772928500	22350	22400	22400	22350	12
310	20240719	145900	772660250	22350	22350	22350	22350	91
311	20240719	145800	770626400	22350	22350	22350	22350	4
312	20240719	145700	770537000	22350	22350	22350	22350	1
313	20240719	145600	770514650	22350	22350	22350	22350	1
314	20240719	145500	770492300	22350	22350	22350	22350	21
315	20240719	145400	770022950	22400	22350	22400	22350	12
316	20240719	145300	769754650	22350	22350	22350	22350	0
317	20240719	145200	769754650	22350	22350	22350	22350	25
318	20240719	145100	769195900	22400	22400	22400	22400	100
319	20240719	145000	766955900	22350	22350	22350	22350	10
320	20240719	144900	766732400	22350	22350	22350	22350	19
321	20240719	144800	766307750	22350	22350	22350	22350	100
322	20240719	144700	764072750	22350	22350	22350	22350	27
323	20240719	144600	763469300	22350	22350	22350	22350	15
324	20240719	144500	763134050	22400	22400	22400	22400	2
325	20240719	144400	763089250	22400	22400	22400	22400	0
326	20240719	144300	763089250	22400	22400	22400	22400	0
327	20240719	144200	763089250	22400	22400	22400	22400	1
328	20240719	144100	763066850	22400	22400	22400	22400	100
329	20240719	144000	760826850	22350	22350	22350	22350	0
330	20240719	143900	760826850	22350	22350	22350	22350	0
331	20240719	143800	760826850	22350	22300	22350	22300	264
332	20240719	143700	754928950	22350	22350	22350	22350	711
333	20240719	143600	739038100	22350	22350	22350	22350	129
334	20240719	143500	736154950	22350	22350	22350	22350	0
335	20240719	143400	736154950	22350	22300	22350	22300	250
336	20240719	143300	730574950	22350	22350	22350	22350	101
337	20240719	143200	728317600	22350	22350	22350	22350	4
338	20240719	143100	728228200	22400	22400	22400	22400	0
339	20240719	143000	728228200	22400	22350	22400	22350	269
340	20240719	142900	722215400	22350	22350	22350	22350	100
341	20240719	142800	719980400	22350	22350	22350	22350	0
342	20240719	142700	719980400	22350	22350	22350	22350	308
343	20240719	142600	713096600	22350	22350	22350	22350	1
344	20240719	142500	713074250	22350	22350	22350	22350	99
345	20240719	142400	710861600	22350	22350	22350	22350	0
346	20240719	142300	710861600	22350	22350	22350	22350	150
347	20240719	142200	707509100	22350	22350	22350	22350	20
348	20240719	142100	707062100	22350	22350	22350	22350	0
349	20240719	142000	707062100	22350	22350	22350	22350	20
350	20240719	141900	706615100	22350	22350	22350	22350	0
351	20240719	141800	706615100	22350	22350	22350	22350	120
352	20240719	141700	703933100	22350	22350	22350	22300	36
353	20240719	141600	703128650	22350	22350	22350	22350	70
354	20240719	141500	701564150	22350	22350	22350	22350	25
355	20240719	141400	701005400	22350	22350	22350	22350	0
356	20240719	141300	701005400	22350	22350	22350	22350	0
357	20240719	141200	701005400	22350	22350	22350	22350	25
358	20240719	141100	700446650	22400	22400	22400	22400	1
359	20240719	141000	700424250	22350	22350	22350	22350	0
360	20240719	140900	700424250	22350	22350	22350	22350	0
361	20240719	140800	700424250	22350	22350	22350	22350	0
362	20240719	140700	700424250	22350	22350	22350	22350	50
363	20240719	140600	699306750	22350	22350	22350	22350	1
364	20240719	140500	699284400	22350	22350	22350	22350	0
365	20240719	140400	699284400	22350	22350	22350	22350	0
366	20240719	140300	699284400	22350	22350	22350	22350	9
367	20240719	140200	699083250	22350	22350	22350	22350	0
368	20240719	140100	699083250	22350	22350	22350	22350	0
369	20240719	140000	699083250	22350	22350	22350	22350	17
370	20240719	135900	698703300	22350	22350	22350	22350	23
371	20240719	135800	698189250	22350	22350	22350	22350	27
372	20240719	135700	697585800	22350	22350	22350	22350	0
373	20240719	135600	697585800	22350	22350	22350	22350	1
374	20240719	135500	697563450	22350	22350	22350	22350	0
375	20240719	135400	697563450	22350	22350	22350	22350	1
376	20240719	135300	697541100	22400	22400	22400	22400	110
377	20240719	135200	695077100	22400	22350	22400	22350	25
378	20240719	135100	694518100	22400	22400	22400	22400	1
379	20240719	135000	694495700	22400	22400	22400	22400	2
380	20240719	134900	694450900	22400	22400	22400	22400	0
381	20240719	134800	694450900	22400	22400	22400	22400	0
382	20240719	134700	694450900	22400	22400	22400	22400	0
383	20240719	134600	694450900	22400	22400	22400	22400	0
384	20240719	134500	694450900	22400	22400	22400	22400	0
385	20240719	134400	694450900	22400	22400	22400	22400	6
386	20240719	134300	694316500	22350	22350	22350	22350	560
387	20240719	134200	681800500	22350	22350	22350	22350	2
388	20240719	134100	681755800	22350	22350	22350	22350	0
389	20240719	134000	681755800	22350	22350	22350	22350	0
390	20240719	133900	681755800	22350	22350	22350	22350	13
391	20240719	133800	681465250	22350	22300	22350	22300	37
392	20240719	133700	680639650	22300	22300	22350	22300	297
393	20240719	133600	674015800	22300	22300	22300	22300	623
394	20240719	133500	660122900	22300	22350	22350	22300	62
395	20240719	133400	658740200	22350	22350	22350	22350	0
396	20240719	133300	658740200	22350	22350	22350	22350	5
397	20240719	133200	658628450	22300	22300	22300	22300	3
398	20240719	133100	658561550	22300	22300	22300	22300	6
399	20240719	133000	658427750	22300	22300	22300	22300	0
400	20240719	132900	658427750	22300	22300	22300	22300	0
401	20240719	132800	658427750	22300	22300	22300	22300	100
402	20240719	132700	656197750	22350	22350	22350	22350	31
403	20240719	132600	655504900	22350	22350	22350	22350	85
404	20240719	132500	653605150	22350	22350	22350	22350	2
405	20240719	132400	653560450	22350	22350	22350	22350	0
406	20240719	132300	653560450	22350	22350	22350	22350	858
407	20240719	132200	634384150	22350	22350	22350	22350	0
408	20240719	132100	634384150	22350	22350	22350	22350	110
409	20240719	132000	631925650	22350	22350	22350	22350	10
410	20240719	131900	631702150	22350	22350	22350	22350	42
411	20240719	131800	630763450	22350	22400	22400	22350	637
412	20240719	131700	616526450	22400	22400	22400	22400	1
413	20240719	131600	616504050	22400	22400	22400	22400	5
414	20240719	131500	616392050	22400	22400	22400	22400	3
415	20240719	131400	616324850	22400	22400	22400	22400	1
416	20240719	131300	616302450	22400	22400	22400	22400	5
417	20240719	131200	616190450	22400	22400	22400	22400	0
418	20240719	131100	616190450	22400	22400	22400	22400	0
419	20240719	131000	616190450	22400	22400	22400	22400	85
420	20240719	130900	614286450	22400	22400	22400	22400	10
421	20240719	130800	614062450	22400	22400	22400	22400	0
422	20240719	130700	614062450	22400	22400	22400	22400	0
423	20240719	130600	614062450	22400	22400	22400	22400	0
424	20240719	130500	614062450	22400	22400	22400	22400	0
425	20240719	130400	614062450	22400	22400	22400	22400	0
426	20240719	130300	614062450	22400	22400	22400	22400	2
427	20240719	130200	614017650	22400	22400	22400	22400	1
428	20240719	130100	613995250	22400	22400	22400	22400	0
429	20240719	130000	613995250	22400	22400	22400	22400	2
430	20240719	125900	613950450	22400	22400	22400	22400	1
431	20240719	125800	613928050	22400	22350	22400	22350	46
432	20240719	125700	612899900	22350	22350	22350	22350	0
433	20240719	125600	612899900	22350	22350	22350	22350	2
434	20240719	125500	612855200	22350	22350	22350	22350	0
435	20240719	125400	612855200	22350	22350	22350	22350	70
436	20240719	125300	611290700	22350	22400	22400	22350	144
437	20240719	125200	608070050	22400	22400	22400	22400	5
438	20240719	125100	607958050	22400	22400	22400	22400	5
439	20240719	125000	607846050	22400	22400	22400	22400	1
440	20240719	124900	607823650	22400	22400	22400	22400	0
441	20240719	124800	607823650	22400	22400	22400	22400	0
442	20240719	124700	607823650	22400	22400	22400	22400	5
443	20240719	124600	607711650	22400	22400	22400	22400	1
444	20240719	124500	607689250	22350	22350	22350	22350	10
445	20240719	124400	607465750	22350	22350	22350	22350	0
446	20240719	124300	607465750	22350	22350	22350	22350	0
447	20240719	124200	607465750	22350	22350	22350	22350	10
448	20240719	124100	607242250	22400	22400	22400	22400	0
449	20240719	124000	607242250	22400	22400	22400	22400	0
450	20240719	123900	607242250	22400	22400	22400	22400	85
451	20240719	123800	605338250	22400	22400	22400	22400	0
452	20240719	123700	605338250	22400	22400	22400	22400	0
453	20240719	123600	605338250	22400	22400	22400	22400	150
454	20240719	123500	601978250	22400	22400	22400	22400	6
455	20240719	123400	601843850	22400	22400	22400	22400	47
456	20240719	123300	600791050	22350	22350	22350	22350	0
457	20240719	123200	600791050	22350	22350	22350	22350	0
458	20240719	123100	600791050	22350	22350	22350	22350	16
459	20240719	123000	600433450	22350	22350	22350	22350	17
460	20240719	122900	600053500	22350	22350	22350	22350	20
461	20240719	122800	599606500	22350	22350	22350	22350	35
462	20240719	122700	598824250	22350	22350	22350	22350	5
463	20240719	122600	598712500	22350	22350	22350	22350	5
464	20240719	122500	598600750	22400	22400	22400	22400	0
465	20240719	122400	598600750	22400	22400	22400	22400	1
466	20240719	122300	598578350	22400	22400	22400	22400	0
467	20240719	122200	598578350	22400	22400	22400	22400	1
468	20240719	122100	598555950	22400	22400	22400	22400	5
469	20240719	122000	598443950	22400	22400	22400	22400	25
470	20240719	121900	597883950	22350	22350	22350	22350	8
471	20240719	121800	597705150	22350	22400	22400	22350	70
472	20240719	121700	596137200	22400	22400	22400	22400	0
473	20240719	121600	596137200	22400	22400	22400	22400	45
474	20240719	121500	595129200	22400	22450	22450	22400	444
475	20240719	121400	585183550	22400	22400	22400	22400	1
476	20240719	121300	585161150	22450	22450	22450	22450	1
477	20240719	121200	585138700	22450	22450	22500	22450	683
478	20240719	121100	569803450	22450	22450	22450	22450	101
479	20240719	121000	567536000	22450	22450	22450	22450	10
480	20240719	120900	567311500	22500	22450	22500	22450	20
481	20240719	120800	566862000	22500	22500	22500	22500	0
482	20240719	120700	566862000	22500	22500	22500	22500	50
483	20240719	120600	565737000	22500	22500	22500	22500	4
484	20240719	120500	565647000	22450	22450	22450	22450	2
485	20240719	120400	565602100	22450	22450	22450	22450	1
486	20240719	120300	565579650	22500	22500	22500	22500	3
487	20240719	120200	565512150	22500	22500	22500	22500	0
488	20240719	120100	565512150	22500	22500	22500	22500	0
489	20240719	120000	565512150	22500	22500	22500	22500	0
490	20240719	115900	565512150	22500	22500	22500	22500	2
491	20240719	115800	565467150	22500	22500	22500	22500	5
492	20240719	115700	565354650	22500	22500	22500	22500	10
493	20240719	115600	565129650	22500	22450	22500	22450	4
494	20240719	115500	565039750	22500	22450	22500	22450	504
495	20240719	115400	553699950	22450	22450	22450	22450	2
496	20240719	115300	553655050	22500	22500	22500	22500	0
497	20240719	115200	553655050	22500	22500	22500	22500	52
498	20240719	115100	552485050	22500	22500	22500	22500	0
499	20240719	115000	552485050	22500	22500	22500	22500	4
500	20240719	114900	552395050	22450	22450	22450	22450	0
501	20240719	114800	552395050	22450	22500	22500	22450	320
502	20240719	114700	545210050	22500	22500	22500	22500	10
503	20240719	114600	544985050	22500	22450	22500	22450	41
504	20240719	114500	544063100	22450	22450	22500	22450	455
505	20240719	114400	533847400	22450	22450	22450	22450	121
506	20240719	114300	531130950	22400	22400	22400	22400	1
507	20240719	114200	531108550	22400	22400	22400	22400	1
508	20240719	114100	531086150	22400	22400	22400	22400	0
509	20240719	114000	531086150	22400	22450	22450	22400	119
510	20240719	113900	528420450	22450	22450	22450	22450	2
511	20240719	113800	528375550	22450	22450	22450	22450	10
512	20240719	113700	528151050	22450	22450	22450	22450	5
513	20240719	113600	528038800	22400	22400	22400	22400	16
514	20240719	113500	527680400	22400	22400	22400	22400	0
515	20240719	113400	527680400	22400	22400	22400	22400	0
516	20240719	113300	527680400	22400	22450	22450	22400	6
517	20240719	113200	527545950	22450	22450	22450	22450	311
518	20240719	113100	520564000	22400	22400	22400	22400	0
519	20240719	113000	520564000	22400	22400	22400	22400	0
520	20240719	112900	520564000	22400	22400	22400	22400	0
521	20240719	112800	520564000	22400	22400	22400	22400	283
522	20240719	112700	514224800	22400	22400	22400	22400	8
523	20240719	112600	514045600	22450	22450	22450	22450	50
524	20240719	112500	512923100	22400	22400	22400	22400	0
525	20240719	112400	512923100	22400	22400	22400	22400	168
526	20240719	112300	509159900	22400	22400	22400	22400	5
527	20240719	112200	509047900	22400	22400	22400	22400	0
528	20240719	112100	509047900	22400	22400	22400	22400	5
529	20240719	112000	508935900	22400	22350	22400	22350	7
530	20240719	111900	508779200	22350	22350	22350	22350	0
531	20240719	111800	508779200	22350	22350	22350	22350	30
532	20240719	111700	508108700	22350	22350	22350	22350	0
533	20240719	111600	508108700	22350	22350	22350	22350	2
534	20240719	111500	508064000	22400	22400	22400	22400	0
535	20240719	111400	508064000	22400	22400	22400	22400	126
536	20240719	111300	505241600	22400	22400	22400	22400	172
537	20240719	111200	501388800	22400	22400	22400	22400	5
538	20240719	111100	501276800	22400	22350	22400	22350	16
539	20240719	111000	500918450	22400	22400	22400	22400	71
540	20240719	110900	499328050	22350	22350	22350	22350	0
541	20240719	110800	499328050	22350	22350	22350	22350	30
542	20240719	110700	498657550	22350	22350	22350	22350	0
543	20240719	110600	498657550	22350	22350	22350	22350	2
544	20240719	110500	498612850	22350	22300	22350	22300	431
545	20240719	110400	488985000	22300	22300	22300	22300	100
546	20240719	110300	486755000	22350	22350	22350	22350	0
547	20240719	110200	486755000	22350	22350	22350	22350	10
548	20240719	110100	486531500	22350	22350	22350	22350	47
549	20240719	110000	485481050	22350	22350	22350	22350	0
550	20240719	105900	485481050	22350	22350	22350	22350	15
551	20240719	105800	485145800	22400	22400	22400	22400	101
552	20240719	105700	482883400	22300	22300	22300	22300	10
553	20240719	105600	482660400	22400	22400	22400	22400	1
554	20240719	105500	482638000	22400	22350	22400	22350	95
555	20240719	105400	480514700	22350	22350	22350	22350	0
556	20240719	105300	480514700	22350	22350	22350	22350	10
557	20240719	105200	480291200	22350	22350	22350	22350	86
558	20240719	105100	478369100	22350	22300	22350	22300	18
559	20240719	105000	477967550	22300	22300	22300	22300	0
560	20240719	104900	477967550	22300	22300	22300	22300	5
561	20240719	104800	477856050	22300	22300	22300	22300	27
562	20240719	104700	477253950	22300	22300	22300	22300	0
563	20240719	104600	477253950	22300	22300	22300	22300	211
564	20240719	104500	472548650	22300	22300	22300	22300	50
565	20240719	104400	471433650	22400	22400	22400	22400	101
566	20240719	104300	469171250	22400	22400	22400	22400	1
567	20240719	104200	469148850	22300	22300	22300	22300	1
568	20240719	104100	469126550	22450	22450	22450	22450	1
569	20240719	104000	469104100	22450	22300	22450	22300	550
570	20240719	103900	456784150	22300	22300	22300	22300	112
571	20240719	103800	454286550	22300	22250	22300	22250	34
572	20240719	103700	453530000	22250	22250	22250	22250	0
573	20240719	103600	453530000	22250	22250	22250	22250	36
574	20240719	103500	452729000	22250	22200	22250	22200	71
575	20240719	103400	451152250	22250	22250	22250	22250	172
576	20240719	103300	447325250	22250	22250	22250	22250	2
577	20240719	103200	447280750	22250	22250	22250	22250	17
578	20240719	103100	446902500	22250	22250	22250	22250	52
579	20240719	103000	445745500	22300	22250	22300	22250	73
580	20240719	102900	444118750	22250	22250	22250	22250	1161
581	20240719	102800	418286500	22250	22300	22300	22250	999
582	20240719	102700	396010700	22300	22350	22350	22300	263
583	20240719	102600	390132800	22400	22400	22400	22400	1267
584	20240719	102500	361752000	22400	22400	22400	22400	11
585	20240719	102400	361505600	22400	22400	22400	22400	18
586	20240719	102300	361102400	22450	22450	22450	22450	0
587	20240719	102200	361102400	22450	22400	22450	22400	84
588	20240719	102100	359219300	22400	22450	22450	22400	27
589	20240719	102000	358614000	22400	22450	22450	22400	51
590	20240719	101900	357471550	22450	22450	22450	22450	5
591	20240719	101800	357359300	22450	22450	22450	22450	429
592	20240719	101700	347728250	22450	22500	22500	22450	222
593	20240719	101600	342734100	22500	22450	22500	22450	52
594	20240719	101500	341564150	22500	22500	22500	22500	1
595	20240719	101400	341541650	22500	22500	22500	22500	50
596	20240719	101300	340416650	22500	22500	22500	22500	0
597	20240719	101200	340416650	22500	22500	22500	22500	47
598	20240719	101100	339359150	22500	22500	22500	22500	331
599	20240719	101000	331911650	22450	22450	22450	22450	2
600	20240719	100900	331866750	22450	22500	22500	22450	127
601	20240719	100800	329010600	22450	22450	22450	22450	252
602	20240719	100700	323353200	22500	22500	22500	22500	3
603	20240719	100600	323285700	22450	22450	22450	22450	13
604	20240719	100500	322993850	22450	22450	22500	22450	72
605	20240719	100400	321374800	22500	22500	22500	22450	62
606	20240719	100300	319980650	22500	22500	22500	22500	313
607	20240719	100200	312938150	22500	22450	22500	22400	548
608	20240719	100100	300637750	22450	22400	22450	22400	419
609	20240719	100000	291252100	22450	22450	22450	22450	53
610	20240719	095900	290062250	22450	22450	22450	22450	2
611	20240719	095800	290017350	22450	22450	22450	22400	116
612	20240719	095700	287414000	22450	22450	22450	22400	6
613	20240719	095600	287279350	22450	22400	22450	22350	304
614	20240719	095500	280475000	22400	22400	22400	22350	1018
615	20240719	095400	257697650	22400	22400	22400	22400	17
616	20240719	095300	257316850	22350	22400	22450	22350	24
617	20240719	095200	256780100	22400	22400	22400	22400	43
618	20240719	095100	255816900	22400	22400	22400	22400	42
619	20240719	095000	254876100	22450	22400	22450	22400	64
620	20240719	094900	253442400	22400	22400	22400	22400	58
621	20240719	094800	252143200	22400	22400	22450	22400	1014
622	20240719	094700	229429550	22400	22400	22400	22400	316
623	20240719	094600	222351150	22400	22400	22400	22400	22
624	20240719	094500	221858350	22350	22400	22400	22350	63
625	20240719	094400	220450100	22350	22350	22350	22350	1
626	20240719	094300	220427750	22350	22400	22400	22350	112
627	20240719	094200	217919450	22400	22400	22400	22400	0
628	20240719	094100	217919450	22400	22400	22450	22400	60
629	20240719	094000	216573950	22400	22400	22400	22400	0
630	20240719	093900	216573950	22400	22400	22400	22400	11
631	20240719	093800	216327550	22400	22400	22400	22400	171
632	20240719	093700	212497150	22400	22400	22400	22400	96
633	20240719	093600	210346750	22400	22400	22450	22400	199
634	20240719	093500	205889100	22450	22450	22450	22450	1
635	20240719	093400	205866650	22450	22400	22450	22350	8
636	20240719	093300	205687500	22350	22400	22400	22350	110
637	20240719	093200	203225750	22400	22400	22400	22400	34
638	20240719	093100	202464150	22400	22400	22400	22400	1
639	20240719	093000	202441750	22400	22400	22400	22400	0
640	20240719	092900	202441750	22400	22350	22400	22350	42
641	20240719	092800	201501950	22400	22350	22400	22350	53
642	20240719	092700	200317250	22350	22350	22350	22350	6
643	20240719	092600	200183150	22400	22400	22400	22400	28
644	20240719	092500	199555950	22400	22400	22400	22400	537
645	20240719	092400	187527150	22400	22400	22400	22400	23
646	20240719	092300	187011950	22400	22400	22400	22400	50
647	20240719	092200	185891950	22400	22350	22400	22350	24
648	20240719	092100	185355000	22400	22400	22400	22400	28
649	20240719	092000	184727800	22350	22350	22350	22350	35
650	20240719	091900	183945550	22350	22350	22350	22350	20
651	20240719	091800	183498550	22350	22350	22350	22350	61
652	20240719	091700	182135200	22350	22400	22400	22350	175
653	20240719	091600	178218300	22400	22450	22450	22400	316
654	20240719	091500	171134450	22450	22450	22500	22450	358
655	20240719	091400	163095050	22450	22450	22450	22450	30
656	20240719	091300	162421550	22450	22450	22450	22400	89
657	20240719	091200	160425700	22450	22450	22450	22450	52
658	20240719	091100	159258300	22450	22450	22450	22400	72
659	20240719	091000	157642400	22350	22500	22500	22350	288
660	20240719	090900	151176700	22500	22500	22500	22500	33
661	20240719	090800	150434200	22550	22450	22550	22450	280
662	20240719	090700	144141900	22500	22250	22500	22200	222
663	20240719	090600	139162700	22450	22350	22450	22250	331
664	20240719	090500	131780800	22450	22450	22450	22350	1212
665	20240719	090400	104647500	22450	22500	22500	22450	123
666	20240719	090300	101885350	22500	22500	22550	22500	522
667	20240719	090200	90134250	22500	22600	22600	22500	904
668	20240719	090100	69753050	22600	22550	22650	22500	1419
669	20240719	090000	37729150	22600	22450	22600	22400	1656