KissMeData/285490/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	205400	992851310	16700	16700	16700	16700	450
3	20240719	205300	992851310	16700	16700	16700	16700	0
4	20240719	205200	992851310	16700	16700	16700	16700	0
5	20240719	205100	992851310	16700	16700	16700	16700	0
6	20240719	205000	992851310	16700	16700	16700	16700	0
7	20240719	204900	992851310	16700	16700	16700	16700	0
8	20240719	204800	992851310	16700	16700	16700	16700	0
9	20240719	204700	992851310	16700	16700	16700	16700	0
10	20240719	204600	992851310	16700	16700	16700	16700	0
11	20240719	204500	992851310	16700	16700	16700	16700	0
12	20240719	204400	992851310	16700	16700	16700	16700	0
13	20240719	204300	992851310	16700	16700	16700	16700	0
14	20240719	204200	992851310	16700	16700	16700	16700	0
15	20240719	204100	992851310	16700	16700	16700	16700	0
16	20240719	204000	992851310	16700	16700	16700	16700	0
17	20240719	203900	992851310	16700	16700	16700	16700	0
18	20240719	203800	992851310	16700	16700	16700	16700	0
19	20240719	203700	992851310	16700	16700	16700	16700	0
20	20240719	203600	992851310	16700	16700	16700	16700	0
21	20240719	203500	992851310	16700	16700	16700	16700	0
22	20240719	203400	992851310	16700	16700	16700	16700	0
23	20240719	203300	992851310	16700	16700	16700	16700	0
24	20240719	203200	992851310	16700	16700	16700	16700	0
25	20240719	203100	992851310	16700	16700	16700	16700	0
26	20240719	203000	992851310	16700	16700	16700	16700	0
27	20240719	202900	992851310	16700	16700	16700	16700	0
28	20240719	202800	992851310	16700	16700	16700	16700	0
29	20240719	202700	992851310	16700	16700	16700	16700	0
30	20240719	202600	992851310	16700	16700	16700	16700	0
31	20240719	202500	992851310	16700	16700	16700	16700	0
32	20240719	202400	992851310	16700	16700	16700	16700	450
33	20240719	202300	992851310	16700	16700	16700	16700	0
34	20240719	202200	992851310	16700	16700	16700	16700	0
35	20240719	202100	992851310	16700	16700	16700	16700	0
36	20240719	202000	992851310	16700	16700	16700	16700	0
37	20240719	201900	992851310	16700	16700	16700	16700	0
38	20240719	201800	992851310	16700	16700	16700	16700	0
39	20240719	201700	992851310	16700	16700	16700	16700	0
40	20240719	201600	992851310	16700	16700	16700	16700	0
41	20240719	201500	992851310	16700	16700	16700	16700	0
42	20240719	201400	992851310	16700	16700	16700	16700	0
43	20240719	201300	992851310	16700	16700	16700	16700	0
44	20240719	201200	992851310	16700	16700	16700	16700	0
45	20240719	201100	992851310	16700	16700	16700	16700	0
46	20240719	201000	992851310	16700	16700	16700	16700	0
47	20240719	200900	992851310	16700	16700	16700	16700	0
48	20240719	200800	992851310	16700	16700	16700	16700	0
49	20240719	200700	992851310	16700	16700	16700	16700	0
50	20240719	200600	992851310	16700	16700	16700	16700	0
51	20240719	200500	992851310	16700	16700	16700	16700	0
52	20240719	200400	992851310	16700	16700	16700	16700	0
53	20240719	200300	992851310	16700	16700	16700	16700	0
54	20240719	200200	992851310	16700	16700	16700	16700	0
55	20240719	200100	992851310	16700	16700	16700	16700	0
56	20240719	200000	992851310	16700	16700	16700	16700	0
57	20240719	195900	992851310	16700	16700	16700	16700	0
58	20240719	195800	992851310	16700	16700	16700	16700	0
59	20240719	195700	992851310	16700	16700	16700	16700	0
60	20240719	195600	992851310	16700	16700	16700	16700	0
61	20240719	195500	992851310	16700	16700	16700	16700	0
62	20240719	195400	992851310	16700	16700	16700	16700	450
63	20240719	195300	992851310	16700	16700	16700	16700	0
64	20240719	195200	992851310	16700	16700	16700	16700	0
65	20240719	195100	992851310	16700	16700	16700	16700	0
66	20240719	195000	992851310	16700	16700	16700	16700	0
67	20240719	194900	992851310	16700	16700	16700	16700	0
68	20240719	194800	992851310	16700	16700	16700	16700	0
69	20240719	194700	992851310	16700	16700	16700	16700	0
70	20240719	194600	992851310	16700	16700	16700	16700	0
71	20240719	194500	992851310	16700	16700	16700	16700	0
72	20240719	194400	992851310	16700	16700	16700	16700	0
73	20240719	194300	992851310	16700	16700	16700	16700	0
74	20240719	194200	992851310	16700	16700	16700	16700	0
75	20240719	194100	992851310	16700	16700	16700	16700	0
76	20240719	194000	992851310	16700	16700	16700	16700	0
77	20240719	193900	992851310	16700	16700	16700	16700	0
78	20240719	193800	992851310	16700	16700	16700	16700	0
79	20240719	193700	992851310	16700	16700	16700	16700	0
80	20240719	193600	992851310	16700	16700	16700	16700	0
81	20240719	193500	992851310	16700	16700	16700	16700	0
82	20240719	193400	992851310	16700	16700	16700	16700	0
83	20240719	193300	992851310	16700	16700	16700	16700	0
84	20240719	193200	992851310	16700	16700	16700	16700	0
85	20240719	193100	992851310	16700	16700	16700	16700	0
86	20240719	193000	992851310	16700	16700	16700	16700	0
87	20240719	192900	992851310	16700	16700	16700	16700	0
88	20240719	192800	992851310	16700	16700	16700	16700	0
89	20240719	192700	992851310	16700	16700	16700	16700	0
90	20240719	192600	992851310	16700	16700	16700	16700	0
91	20240719	192500	992851310	16700	16700	16700	16700	0
92	20240719	192400	992851310	16700	16700	16700	16700	450
93	20240719	192300	992851310	16700	16700	16700	16700	0
94	20240719	192200	992851310	16700	16700	16700	16700	0
95	20240719	192100	992851310	16700	16700	16700	16700	0
96	20240719	192000	992851310	16700	16700	16700	16700	0
97	20240719	191900	992851310	16700	16700	16700	16700	0
98	20240719	191800	992851310	16700	16700	16700	16700	0
99	20240719	191700	992851310	16700	16700	16700	16700	0
100	20240719	191600	992851310	16700	16700	16700	16700	0
101	20240719	191500	992851310	16700	16700	16700	16700	0
102	20240719	191400	992851310	16700	16700	16700	16700	0
103	20240719	191300	992851310	16700	16700	16700	16700	0
104	20240719	191200	992851310	16700	16700	16700	16700	0
105	20240719	191100	992851310	16700	16700	16700	16700	0
106	20240719	191000	992851310	16700	16700	16700	16700	0
107	20240719	190900	992851310	16700	16700	16700	16700	0
108	20240719	190800	992851310	16700	16700	16700	16700	0
109	20240719	190700	992851310	16700	16700	16700	16700	0
110	20240719	190600	992851310	16700	16700	16700	16700	0
111	20240719	190500	992851310	16700	16700	16700	16700	0
112	20240719	190400	992851310	16700	16700	16700	16700	0
113	20240719	190300	992851310	16700	16700	16700	16700	0
114	20240719	190200	992851310	16700	16700	16700	16700	0
115	20240719	190100	992851310	16700	16700	16700	16700	0
116	20240719	190000	992851310	16700	16700	16700	16700	0
117	20240719	185900	992851310	16700	16700	16700	16700	0
118	20240719	185800	992851310	16700	16700	16700	16700	0
119	20240719	185700	992851310	16700	16700	16700	16700	0
120	20240719	185600	992851310	16700	16700	16700	16700	0
121	20240719	185500	992851310	16700	16700	16700	16700	0
122	20240719	185400	992851310	16700	16700	16700	16700	450
123	20240719	185300	992851310	16700	16700	16700	16700	0
124	20240719	185200	992851310	16700	16700	16700	16700	0
125	20240719	185100	992851310	16700	16700	16700	16700	0
126	20240719	185000	992851310	16700	16700	16700	16700	0
127	20240719	184900	992851310	16700	16700	16700	16700	0
128	20240719	184800	992851310	16700	16700	16700	16700	0
129	20240719	184700	992851310	16700	16700	16700	16700	0
130	20240719	184600	992851310	16700	16700	16700	16700	0
131	20240719	184500	992851310	16700	16700	16700	16700	0
132	20240719	184400	992851310	16700	16700	16700	16700	0
133	20240719	184300	992851310	16700	16700	16700	16700	0
134	20240719	184200	992851310	16700	16700	16700	16700	0
135	20240719	184100	992851310	16700	16700	16700	16700	0
136	20240719	184000	992851310	16700	16700	16700	16700	0
137	20240719	183900	992851310	16700	16700	16700	16700	0
138	20240719	183800	992851310	16700	16700	16700	16700	0
139	20240719	183700	992851310	16700	16700	16700	16700	0
140	20240719	183600	992851310	16700	16700	16700	16700	0
141	20240719	183500	992851310	16700	16700	16700	16700	0
142	20240719	183400	992851310	16700	16700	16700	16700	0
143	20240719	183300	992851310	16700	16700	16700	16700	0
144	20240719	183200	992851310	16700	16700	16700	16700	0
145	20240719	183100	992851310	16700	16700	16700	16700	0
146	20240719	183000	992851310	16700	16700	16700	16700	0
147	20240719	182900	992851310	16700	16700	16700	16700	0
148	20240719	182800	992851310	16700	16700	16700	16700	0
149	20240719	182700	992851310	16700	16700	16700	16700	0
150	20240719	182600	992851310	16700	16700	16700	16700	0
151	20240719	182500	992851310	16700	16700	16700	16700	0
152	20240719	182400	992851310	16700	16700	16700	16700	450
153	20240719	182300	992851310	16700	16700	16700	16700	0
154	20240719	182200	992851310	16700	16700	16700	16700	0
155	20240719	182100	992851310	16700	16700	16700	16700	0
156	20240719	182000	992851310	16700	16700	16700	16700	0
157	20240719	181900	992851310	16700	16700	16700	16700	0
158	20240719	181800	992851310	16700	16700	16700	16700	0
159	20240719	181700	992851310	16700	16700	16700	16700	0
160	20240719	181600	992851310	16700	16700	16700	16700	0
161	20240719	181500	992851310	16700	16700	16700	16700	0
162	20240719	181400	992851310	16700	16700	16700	16700	0
163	20240719	181300	992851310	16700	16700	16700	16700	0
164	20240719	181200	992851310	16700	16700	16700	16700	0
165	20240719	181100	992851310	16700	16700	16700	16700	0
166	20240719	181000	992851310	16700	16700	16700	16700	0
167	20240719	180900	992851310	16700	16700	16700	16700	0
168	20240719	180800	992851310	16700	16700	16700	16700	0
169	20240719	180700	992851310	16700	16700	16700	16700	0
170	20240719	180600	992851310	16700	16700	16700	16700	0
171	20240719	180500	992851310	16700	16700	16700	16700	0
172	20240719	180400	992851310	16700	16700	16700	16700	0
173	20240719	180300	992851310	16700	16700	16700	16700	0
174	20240719	180200	992851310	16700	16700	16700	16700	0
175	20240719	180100	992851310	16700	16700	16700	16700	0
176	20240719	180000	992851310	16700	16700	16700	16700	0
177	20240719	175900	992851310	16700	16700	16700	16700	0
178	20240719	175800	992851310	16700	16700	16700	16700	0
179	20240719	175700	992851310	16700	16700	16700	16700	0
180	20240719	175600	992851310	16700	16700	16700	16700	0
181	20240719	175500	992851310	16700	16700	16700	16700	0
182	20240719	175400	992851310	16700	16700	16700	16700	450
183	20240719	175300	992851310	16700	16700	16700	16700	0
184	20240719	175200	992851310	16700	16700	16700	16700	0
185	20240719	175100	992851310	16700	16700	16700	16700	0
186	20240719	175000	992851310	16700	16700	16700	16700	0
187	20240719	174900	992851310	16700	16700	16700	16700	0
188	20240719	174800	992851310	16700	16700	16700	16700	0
189	20240719	174700	992851310	16700	16700	16700	16700	0
190	20240719	174600	992851310	16700	16700	16700	16700	0
191	20240719	174500	992851310	16700	16700	16700	16700	0
192	20240719	174400	992851310	16700	16700	16700	16700	0
193	20240719	174300	992851310	16700	16700	16700	16700	0
194	20240719	174200	992851310	16700	16700	16700	16700	0
195	20240719	174100	992851310	16700	16700	16700	16700	0
196	20240719	174000	992851310	16700	16700	16700	16700	0
197	20240719	173900	992851310	16700	16700	16700	16700	0
198	20240719	173800	992851310	16700	16700	16700	16700	0
199	20240719	173700	992851310	16700	16700	16700	16700	0
200	20240719	173600	992851310	16700	16700	16700	16700	0
201	20240719	173500	992851310	16700	16700	16700	16700	0
202	20240719	173400	992851310	16700	16700	16700	16700	0
203	20240719	173300	992851310	16700	16700	16700	16700	0
204	20240719	173200	992851310	16700	16700	16700	16700	0
205	20240719	173100	992851310	16700	16700	16700	16700	0
206	20240719	173000	992851310	16700	16700	16700	16700	0
207	20240719	172900	992851310	16700	16700	16700	16700	0
208	20240719	172800	992851310	16700	16700	16700	16700	0
209	20240719	172700	992851310	16700	16700	16700	16700	0
210	20240719	172600	992851310	16700	16700	16700	16700	0
211	20240719	172500	992851310	16700	16700	16700	16700	0
212	20240719	172400	992851310	16700	16700	16700	16700	450
213	20240719	172300	992851310	16700	16700	16700	16700	0
214	20240719	172200	992851310	16700	16700	16700	16700	0
215	20240719	172100	992851310	16700	16700	16700	16700	0
216	20240719	172000	992851310	16700	16700	16700	16700	0
217	20240719	171900	992851310	16700	16700	16700	16700	0
218	20240719	171800	992851310	16700	16700	16700	16700	0
219	20240719	171700	992851310	16700	16700	16700	16700	0
220	20240719	171600	992851310	16700	16700	16700	16700	0
221	20240719	171500	992851310	16700	16700	16700	16700	0
222	20240719	171400	992851310	16700	16700	16700	16700	0
223	20240719	171300	992851310	16700	16700	16700	16700	0
224	20240719	171200	992851310	16700	16700	16700	16700	0
225	20240719	171100	992851310	16700	16700	16700	16700	0
226	20240719	171000	992851310	16700	16700	16700	16700	0
227	20240719	170900	992851310	16700	16700	16700	16700	0
228	20240719	170800	992851310	16700	16700	16700	16700	0
229	20240719	170700	992851310	16700	16700	16700	16700	0
230	20240719	170600	992851310	16700	16700	16700	16700	0
231	20240719	170500	992851310	16700	16700	16700	16700	0
232	20240719	170400	992851310	16700	16700	16700	16700	0
233	20240719	170300	992851310	16700	16700	16700	16700	0
234	20240719	170200	992851310	16700	16700	16700	16700	0
235	20240719	170100	992851310	16700	16700	16700	16700	0
236	20240719	170000	992851310	16700	16700	16700	16700	0
237	20240719	165900	992851310	16700	16700	16700	16700	0
238	20240719	165800	992851310	16700	16700	16700	16700	0
239	20240719	165700	992851310	16700	16700	16700	16700	0
240	20240719	165600	992851310	16700	16700	16700	16700	0
241	20240719	165500	992851310	16700	16700	16700	16700	0
242	20240719	165400	992851310	16700	16700	16700	16700	450
243	20240719	165300	992851310	16700	16700	16700	16700	0
244	20240719	165200	992851310	16700	16700	16700	16700	0
245	20240719	165100	992851310	16700	16700	16700	16700	0
246	20240719	165000	992851310	16700	16700	16700	16700	0
247	20240719	164900	992851310	16700	16700	16700	16700	0
248	20240719	164800	992851310	16700	16700	16700	16700	0
249	20240719	164700	992851310	16700	16700	16700	16700	0
250	20240719	164600	992851310	16700	16700	16700	16700	0
251	20240719	164500	992851310	16700	16700	16700	16700	0
252	20240719	164400	992851310	16700	16700	16700	16700	0
253	20240719	164300	992851310	16700	16700	16700	16700	0
254	20240719	164200	992851310	16700	16700	16700	16700	0
255	20240719	164100	992851310	16700	16700	16700	16700	0
256	20240719	164000	992851310	16700	16700	16700	16700	0
257	20240719	163900	992851310	16700	16700	16700	16700	0
258	20240719	163800	992851310	16700	16700	16700	16700	0
259	20240719	163700	992851310	16700	16700	16700	16700	0
260	20240719	163600	992851310	16700	16700	16700	16700	0
261	20240719	163500	992851310	16700	16700	16700	16700	0
262	20240719	163400	992851310	16700	16700	16700	16700	0
263	20240719	163300	992851310	16700	16700	16700	16700	0
264	20240719	163200	992851310	16700	16700	16700	16700	0
265	20240719	163100	992851310	16700	16700	16700	16700	0
266	20240719	163000	992851310	16700	16700	16700	16700	0
267	20240719	162900	992851310	16700	16700	16700	16700	0
268	20240719	162800	992851310	16700	16700	16700	16700	0
269	20240719	162700	992851310	16700	16700	16700	16700	0
270	20240719	162600	992851310	16700	16700	16700	16700	0
271	20240719	162500	992851310	16700	16700	16700	16700	0
272	20240719	162400	992851310	16700	16700	16700	16700	450
273	20240719	162300	992851310	16700	16700	16700	16700	0
274	20240719	162200	992851310	16700	16700	16700	16700	0
275	20240719	162100	992851310	16700	16700	16700	16700	0
276	20240719	162000	992851310	16700	16700	16700	16700	0
277	20240719	161900	992851310	16700	16700	16700	16700	0
278	20240719	161800	992851310	16700	16700	16700	16700	0
279	20240719	161700	992851310	16700	16700	16700	16700	0
280	20240719	161600	992851310	16700	16700	16700	16700	0
281	20240719	161500	992851310	16700	16700	16700	16700	0
282	20240719	161400	992851310	16700	16700	16700	16700	0
283	20240719	161300	992851310	16700	16700	16700	16700	0
284	20240719	161200	992851310	16700	16700	16700	16700	0
285	20240719	161100	992851310	16700	16700	16700	16700	0
286	20240719	161000	992851310	16700	16700	16700	16700	0
287	20240719	160900	992851310	16700	16700	16700	16700	0
288	20240719	160800	992851310	16700	16700	16700	16700	0
289	20240719	160700	992851310	16700	16700	16700	16700	0
290	20240719	160600	992851310	16700	16700	16700	16700	0
291	20240719	160500	992851310	16700	16700	16700	16700	0
292	20240719	160400	992851310	16700	16700	16700	16700	0
293	20240719	160300	992851310	16700	16700	16700	16700	0
294	20240719	160200	992851310	16700	16700	16700	16700	0
295	20240719	160100	992851310	16700	16700	16700	16700	0
296	20240719	160000	992851310	16700	16700	16700	16700	0
297	20240719	155900	992851310	16700	16700	16700	16700	0
298	20240719	155800	992851310	16700	16700	16700	16700	0
299	20240719	155700	992851310	16700	16700	16700	16700	0
300	20240719	155600	992851310	16700	16700	16700	16700	0
301	20240719	155500	992851310	16700	16700	16700	16700	0
302	20240719	155400	992851310	16700	16700	16700	16700	450
303	20240719	155300	992851310	16700	16700	16700	16700	0
304	20240719	155200	992851310	16700	16700	16700	16700	0
305	20240719	155100	992851310	16700	16700	16700	16700	0
306	20240719	155000	992851310	16700	16700	16700	16700	0
307	20240719	154900	992851310	16700	16700	16700	16700	0
308	20240719	154800	992851310	16700	16700	16700	16700	0
309	20240719	154700	992851310	16700	16700	16700	16700	0
310	20240719	154600	992851310	16700	16700	16700	16700	0
311	20240719	154500	992851310	16700	16700	16700	16700	0
312	20240719	154400	992851310	16700	16700	16700	16700	0
313	20240719	154300	992851310	16700	16700	16700	16700	0
314	20240719	154200	992851310	16700	16700	16700	16700	0
315	20240719	154100	992851310	16700	16700	16700	16700	0
316	20240719	154000	992851310	16700	16700	16700	16700	0
317	20240719	153900	992851310	16700	16700	16700	16700	0
318	20240719	153800	992851310	16700	16700	16700	16700	0
319	20240719	153700	992851310	16700	16700	16700	16700	0
320	20240719	153600	992851310	16700	16700	16700	16700	0
321	20240719	153500	992851310	16700	16700	16700	16700	0
322	20240719	153400	992851310	16700	16700	16700	16700	0
323	20240719	153300	992851310	16700	16700	16700	16700	0
324	20240719	153200	992851310	16700	16700	16700	16700	0
325	20240719	153100	992851310	16700	16700	16700	16700	0
326	20240719	153000	992851310	16700	16700	16700	16700	450
327	20240719	152900	985336310	16960	16960	16960	16960	0
328	20240719	152800	985336310	16960	16960	16960	16960	0
329	20240719	152700	985336310	16960	16960	16960	16960	0
330	20240719	152600	985336310	16960	16960	16960	16960	0
331	20240719	152500	985336310	16960	16960	16960	16960	0
332	20240719	152400	985336310	16960	16960	16960	16960	0
333	20240719	152300	985336310	16960	16960	16960	16960	0
334	20240719	152200	985336310	16960	16960	16960	16960	0
335	20240719	152100	985336310	16960	16960	16960	16960	0
336	20240719	152000	985336310	16960	16960	16960	16960	0
337	20240719	151900	985336310	16960	16940	16980	16430	2220
338	20240719	151800	948442090	16940	16940	16940	16830	5
339	20240719	151700	948357600	16840	16930	16940	16840	162
340	20240719	151600	945618840	16930	16860	16940	16840	556
341	20240719	151500	936237010	16860	16840	16860	16830	69
342	20240719	151400	935075110	16830	16830	16840	16830	25
343	20240719	151300	934654320	16830	16830	16830	16820	14
344	20240719	151200	934418820	16790	16790	16840	16790	285
345	20240719	151100	929633510	16790	16600	16790	16600	4344
346	20240719	151000	857386410	16600	16530	16600	16530	541
347	20240719	150900	848417050	16580	16580	16580	16530	202
348	20240719	150800	845068270	16580	16490	16580	16490	17
349	20240719	150700	844786950	16480	16580	16600	16480	1246
350	20240719	150600	824178690	16600	16560	16600	16560	228
351	20240719	150500	820398110	16560	16600	16630	16550	121
352	20240719	150400	818391070	16610	16550	16610	16550	67
353	20240719	150300	817281550	16550	16580	16640	16550	472
354	20240719	150200	809456780	16640	16450	16640	16450	694
355	20240719	150100	797999330	16480	16540	16630	16300	10737
356	20240719	150000	621775570	16700	16940	17000	16350	12950
357	20240719	145900	406113160	16940	16950	16950	16940	4232
358	20240719	145800	334382770	17000	17000	17000	17000	0
359	20240719	145700	334382770	17000	17000	17000	17000	0
360	20240719	145600	334382770	17000	17000	17000	17000	1
361	20240719	145500	334365770	16950	16950	16950	16950	1
362	20240719	145400	334348820	17000	17000	17000	17000	0
363	20240719	145300	334348820	17000	17000	17000	17000	0
364	20240719	145200	334348820	17000	17000	17000	17000	0
365	20240719	145100	334348820	17000	17000	17000	17000	0
366	20240719	145000	334348820	17000	17000	17000	17000	10
367	20240719	144900	334178820	17000	17000	17000	17000	1
368	20240719	144800	334161820	16950	16950	16950	16950	10
369	20240719	144700	333992320	17000	17000	17000	17000	0
370	20240719	144600	333992320	17000	17000	17000	17000	0
371	20240719	144500	333992320	17000	17000	17000	17000	0
372	20240719	144400	333992320	17000	17000	17000	17000	0
373	20240719	144300	333992320	17000	17000	17000	17000	0
374	20240719	144200	333992320	17000	17000	17000	17000	41
375	20240719	144100	333295320	17000	17000	17000	17000	0
376	20240719	144000	333295320	17000	17000	17000	17000	8
377	20240719	143900	333159320	17000	17000	17000	17000	1
378	20240719	143800	333142320	16950	16950	16950	16950	475
379	20240719	143700	325091070	17000	17000	17000	17000	0
380	20240719	143600	325091070	17000	17000	17000	17000	1
381	20240719	143500	325074070	16950	16950	16950	16950	0
382	20240719	143400	325074070	16950	16950	16950	16950	0
383	20240719	143300	325074070	16950	16950	16950	16950	605
384	20240719	143200	314819320	16950	16950	16950	16950	0
385	20240719	143100	314819320	16950	16950	16950	16950	0
386	20240719	143000	314819320	16950	16950	16950	16950	0
387	20240719	142900	314819320	16950	16950	16950	16950	0
388	20240719	142800	314819320	16950	16950	16950	16950	0
389	20240719	142700	314819320	16950	16950	16950	16950	0
390	20240719	142600	314819320	16950	16950	16950	16950	0
391	20240719	142500	314819320	16950	16950	16950	16950	0
392	20240719	142400	314819320	16950	16950	16950	16950	0
393	20240719	142300	314819320	16950	16950	16950	16940	7
394	20240719	142200	314700680	16950	16940	16950	16940	56
395	20240719	142100	313752030	16940	16940	16940	16940	50
396	20240719	142000	312905030	16940	16940	16940	16940	0
397	20240719	141900	312905030	16940	16940	16940	16940	0
398	20240719	141800	312905030	16940	16940	16940	16900	509
399	20240719	141700	304298810	16940	16940	16940	16940	1
400	20240719	141600	304281870	16940	16940	16940	16940	0
401	20240719	141500	304281870	16940	16940	16940	16940	200
402	20240719	141400	300893870	16940	16940	16940	16940	5
403	20240719	141300	300809170	16940	16950	16950	16940	222
404	20240719	141200	297046390	16950	16950	16950	16950	70
405	20240719	141100	295859890	16950	16950	16950	16950	200
406	20240719	141000	292469890	16950	16950	16950	16950	1
407	20240719	140900	292452940	16950	16950	16950	16950	0
408	20240719	140800	292452940	16950	16950	16950	16950	0
409	20240719	140700	292452940	16950	16950	16950	16950	1
410	20240719	140600	292435990	16950	16950	16950	16950	0
411	20240719	140500	292435990	16950	16930	16950	16910	51
412	20240719	140400	291572920	16950	16940	16950	16940	30
413	20240719	140300	291064700	16940	16940	16940	16940	4
414	20240719	140200	290996940	16950	16950	16950	16950	0
415	20240719	140100	290996940	16950	16950	16950	16950	1
416	20240719	140000	290979990	16940	16940	16940	16940	6
417	20240719	135900	290878350	16950	16950	16950	16950	0
418	20240719	135800	290878350	16950	16950	16950	16950	1
419	20240719	135700	290861400	16910	16950	16950	16910	201
420	20240719	135600	287462450	16950	16950	16950	16950	1
421	20240719	135500	287445500	16920	16920	16920	16920	0
422	20240719	135400	287445500	16920	16940	16940	16920	320
423	20240719	135300	282030040	16950	16950	16950	16950	0
424	20240719	135200	282030040	16950	16950	16950	16950	0
425	20240719	135100	282030040	16950	16950	16950	16950	1
426	20240719	135000	282013090	16930	16930	16930	16930	0
427	20240719	134900	282013090	16930	16930	16930	16930	0
428	20240719	134800	282013090	16930	16940	16940	16930	200
429	20240719	134700	278627010	16950	16980	16980	16950	254
430	20240719	134600	274318240	17000	17000	17000	17000	0
431	20240719	134500	274318240	17000	17000	17000	17000	0
432	20240719	134400	274318240	17000	17000	17000	17000	0
433	20240719	134300	274318240	17000	17000	17000	17000	0
434	20240719	134200	274318240	17000	17000	17000	17000	0
435	20240719	134100	274318240	17000	17000	17000	17000	0
436	20240719	134000	274318240	17000	17000	17000	16980	472
437	20240719	133900	266297750	17000	17000	17000	17000	10
438	20240719	133800	266127750	17000	17000	17000	17000	30
439	20240719	133700	265617750	17000	17000	17000	17000	296
440	20240719	133600	260585750	17000	17000	17000	17000	0
441	20240719	133500	260585750	17000	17000	17000	17000	1120
442	20240719	133400	241545750	17020	17020	17020	17020	0
443	20240719	133300	241545750	17020	17020	17020	17020	5
444	20240719	133200	241460650	17020	17020	17020	17020	0
445	20240719	133100	241460650	17020	17020	17020	17020	0
446	20240719	133000	241460650	17020	17020	17020	17020	0
447	20240719	132900	241460650	17020	17020	17020	17020	0
448	20240719	132800	241460650	17020	17020	17020	17020	0
449	20240719	132700	241460650	17020	17020	17020	17020	0
450	20240719	132600	241460650	17020	17000	17020	17000	150
451	20240719	132500	238910140	17000	17000	17000	17000	0
452	20240719	132400	238910140	17000	17000	17000	17000	0
453	20240719	132300	238910140	17000	17000	17000	17000	20
454	20240719	132200	238570140	17000	17000	17000	17000	0
455	20240719	132100	238570140	17000	17000	17000	17000	0
456	20240719	132000	238570140	17000	16990	17000	16990	38
457	20240719	131900	237924500	16990	16990	16990	16990	50
458	20240719	131800	237075000	17000	16990	17000	16990	20
459	20240719	131700	236735190	16990	16980	16990	16980	99
460	20240719	131600	235054160	16980	16970	16980	16970	100
461	20240719	131500	233356540	16950	16950	16950	16950	2
462	20240719	131400	233322640	16940	16940	16940	16940	0
463	20240719	131300	233322640	16940	16940	16940	16940	0
464	20240719	131200	233322640	16940	16940	16940	16940	0
465	20240719	131100	233322640	16940	16940	16940	16940	0
466	20240719	131000	233322640	16940	16940	16940	16940	0
467	20240719	130900	233322640	16940	16970	16970	16940	2
468	20240719	130800	233288730	16930	16930	16930	16930	52
469	20240719	130700	232408370	16930	16930	16930	16930	0
470	20240719	130600	232408370	16930	16930	16930	16930	0
471	20240719	130500	232408370	16930	16930	16930	16930	0
472	20240719	130400	232408370	16930	16930	16930	16930	1
473	20240719	130300	232391440	16930	16930	16930	16930	0
474	20240719	130200	232391440	16930	16930	16930	16930	0
475	20240719	130100	232391440	16930	16930	16930	16930	0
476	20240719	130000	232391440	16930	16930	16930	16930	1
477	20240719	125900	232374510	16930	16930	16930	16930	0
478	20240719	125800	232374510	16930	16930	16930	16930	1
479	20240719	125700	232357580	16920	16920	16920	16920	7
480	20240719	125600	232239140	16930	16950	16950	16930	181
481	20240719	125500	229174320	16950	16950	16950	16950	2
482	20240719	125400	229140420	16950	16950	16950	16950	20
483	20240719	125300	228801420	16950	16950	16950	16950	0
484	20240719	125200	228801420	16950	16950	16950	16950	0
485	20240719	125100	228801420	16950	16950	16950	16950	0
486	20240719	125000	228801420	16950	16950	16950	16950	0
487	20240719	124900	228801420	16950	16950	16950	16950	130
488	20240719	124800	226597920	16950	16950	16950	16950	0
489	20240719	124700	226597920	16950	16950	16950	16950	35
490	20240719	124600	226004670	16950	16960	16960	16950	50
491	20240719	124500	225157090	16960	16960	16960	16960	0
492	20240719	124400	225157090	16960	16960	16960	16960	0
493	20240719	124300	225157090	16960	16960	16960	16960	0
494	20240719	124200	225157090	16960	16960	16960	16960	0
495	20240719	124100	225157090	16960	16960	16960	16960	0
496	20240719	124000	225157090	16960	16960	16960	16960	0
497	20240719	123900	225157090	16960	16960	16960	16960	0
498	20240719	123800	225157090	16960	16960	16960	16960	120
499	20240719	123700	223121890	16960	16960	16960	16960	0
500	20240719	123600	223121890	16960	16960	16960	16960	0
501	20240719	123500	223121890	16960	16960	16960	16960	0
502	20240719	123400	223121890	16960	16960	16960	16960	0
503	20240719	123300	223121890	16960	16960	16960	16960	0
504	20240719	123200	223121890	16960	16960	16960	16960	0
505	20240719	123100	223121890	16960	16960	16960	16960	0
506	20240719	123000	223121890	16960	16960	16960	16960	0
507	20240719	122900	223121890	16960	16960	16960	16960	1
508	20240719	122800	223104930	16990	16990	16990	16990	0
509	20240719	122700	223104930	16990	16990	16990	16990	0
510	20240719	122600	223104930	16990	16990	16990	16990	0
511	20240719	122500	223104930	16990	16990	16990	16990	30
512	20240719	122400	222595230	16990	16990	16990	16990	0
513	20240719	122300	222595230	16990	16990	16990	16990	0
514	20240719	122200	222595230	16990	16990	16990	16990	0
515	20240719	122100	222595230	16990	16990	16990	16990	0
516	20240719	122000	222595230	16990	16990	16990	16990	4
517	20240719	121900	222527270	17000	17000	17000	17000	0
518	20240719	121800	222527270	17000	17000	17000	17000	0
519	20240719	121700	222527270	17000	17000	17000	17000	0
520	20240719	121600	222527270	17000	17000	17000	17000	0
521	20240719	121500	222527270	17000	16950	17000	16950	4
522	20240719	121400	222459420	17000	17000	17000	17000	2
523	20240719	121300	222425420	16950	16950	16950	16950	152
524	20240719	121200	219849020	16950	16950	16950	16950	0
525	20240719	121100	219849020	16950	16980	16980	16950	480
526	20240719	121000	211712230	16990	16990	16990	16990	0
527	20240719	120900	211712230	16990	16990	16990	16990	0
528	20240719	120800	211712230	16990	16990	16990	16990	18
529	20240719	120700	211406410	16990	16990	16990	16990	0
530	20240719	120600	211406410	16990	16990	16990	16990	0
531	20240719	120500	211406410	16990	16990	16990	16990	0
532	20240719	120400	211406410	16990	16990	16990	16990	0
533	20240719	120300	211406410	16990	16990	16990	16990	0
534	20240719	120200	211406410	16990	16990	16990	16990	0
535	20240719	120100	211406410	16990	16990	16990	16990	1
536	20240719	120000	211389420	17000	17000	17000	17000	4
537	20240719	115900	211321420	17010	17010	17010	17010	0
538	20240719	115800	211321420	17010	17010	17010	17010	0
539	20240719	115700	211321420	17010	17010	17010	17010	1
540	20240719	115600	211304410	16970	16970	16970	16970	0
541	20240719	115500	211304410	16970	16970	16970	16970	29
542	20240719	115400	210812280	16950	16950	16950	16950	0
543	20240719	115300	210812280	16950	16950	16950	16950	25
544	20240719	115200	210388530	16950	16950	16950	16950	0
545	20240719	115100	210388530	16950	16950	16950	16950	0
546	20240719	115000	210388530	16950	16950	16950	16950	0
547	20240719	114900	210388530	16950	16950	16950	16950	0
548	20240719	114800	210388530	16950	16950	16950	16950	0
549	20240719	114700	210388530	16950	16950	16950	16950	0
550	20240719	114600	210388530	16950	16950	16950	16950	0
551	20240719	114500	210388530	16950	16950	16950	16950	0
552	20240719	114400	210388530	16950	16950	16950	16950	0
553	20240719	114300	210388530	16950	16950	16950	16950	65
554	20240719	114200	209286780	16940	16940	16940	16940	0
555	20240719	114100	209286780	16940	16940	16940	16940	50
556	20240719	114000	208439780	16950	16950	16950	16950	0
557	20240719	113900	208439780	16950	16950	16950	16950	0
558	20240719	113800	208439780	16950	16950	16950	16950	0
559	20240719	113700	208439780	16950	16950	16950	16950	1
560	20240719	113600	208422830	16950	16950	16950	16950	1
561	20240719	113500	208405880	16950	16960	16960	16950	433
562	20240719	113400	201066430	16950	16950	16950	16950	0
563	20240719	113300	201066430	16950	16960	16960	16950	100
564	20240719	113200	199371320	16970	16970	16970	16970	0
565	20240719	113100	199371320	16970	16970	16970	16970	43
566	20240719	113000	198641610	16950	16950	16950	16950	0
567	20240719	112900	198641610	16950	16950	16950	16950	0
568	20240719	112800	198641610	16950	16950	16950	16950	0
569	20240719	112700	198641610	16950	16940	16950	16940	27
570	20240719	112600	198184160	16950	16960	16960	16950	13
571	20240719	112500	197963760	16950	16950	16950	16950	0
572	20240719	112400	197963760	16950	16950	16950	16950	0
573	20240719	112300	197963760	16950	16970	16970	16950	11
574	20240719	112200	197777290	16970	16940	16970	16940	64
575	20240719	112100	196693100	16950	16970	16970	16950	2
576	20240719	112000	196659180	16940	16940	16940	16940	30
577	20240719	111900	196150980	16970	16970	16970	16970	0
578	20240719	111800	196150980	16970	16950	16970	16950	4
579	20240719	111700	196083160	16970	16970	16970	16970	0
580	20240719	111600	196083160	16970	16950	16970	16950	10
581	20240719	111500	195913640	16950	16950	16950	16950	0
582	20240719	111400	195913640	16950	16950	16950	16950	0
583	20240719	111300	195913640	16950	16950	16950	16950	0
584	20240719	111200	195913640	16950	16950	16950	16950	1
585	20240719	111100	195896690	16920	16920	16920	16920	0
586	20240719	111000	195896690	16920	16920	16920	16920	100
587	20240719	110900	194204690	16920	16960	16970	16920	85
588	20240719	110800	192764850	16960	16960	16960	16960	0
589	20240719	110700	192764850	16960	16960	16960	16960	12
590	20240719	110600	192561330	16960	16960	16960	16960	0
591	20240719	110500	192561330	16960	16960	16960	16960	0
592	20240719	110400	192561330	16960	16960	16960	16960	0
593	20240719	110300	192561330	16960	16960	16960	16960	0
594	20240719	110200	192561330	16960	16960	16960	16960	0
595	20240719	110100	192561330	16960	16960	16960	16960	0
596	20240719	110000	192561330	16960	16960	16960	16960	5
597	20240719	105900	192476530	16970	16970	16970	16970	0
598	20240719	105800	192476530	16970	16970	16970	16970	0
599	20240719	105700	192476530	16970	16920	16970	16920	101
600	20240719	105600	190767560	16940	16940	16940	16940	224
601	20240719	105500	186973000	16950	16950	16950	16950	20
602	20240719	105400	186634000	16970	16970	16970	16970	1
603	20240719	105300	186617030	16970	16970	16970	16970	5
604	20240719	105200	186532180	16970	16970	16970	16970	19
605	20240719	105100	186209750	17020	17020	17020	17020	2
606	20240719	105000	186175710	17020	17020	17020	17020	0
607	20240719	104900	186175710	17020	17020	17020	17020	0
608	20240719	104800	186175710	17020	17020	17020	17020	0
609	20240719	104700	186175710	17020	17020	17020	17020	1
610	20240719	104600	186158690	17020	17020	17020	17020	2
611	20240719	104500	186124650	17020	17020	17020	17020	0
612	20240719	104400	186124650	17020	17020	17020	17020	1
613	20240719	104300	186107630	17030	17040	17040	17030	11
614	20240719	104200	185920290	17060	17060	17060	17060	20
615	20240719	104100	185579090	17070	16980	17070	16500	3326
616	20240719	104000	129638010	16970	16970	16970	16970	0
617	20240719	103900	129638010	16970	16970	16970	16970	0
618	20240719	103800	129638010	16970	16970	16970	16970	0
619	20240719	103700	129638010	16970	16970	16970	16970	3
620	20240719	103600	129587100	16970	16970	16970	16970	0
621	20240719	103500	129587100	16970	16980	16980	16970	107
622	20240719	103400	127771010	16970	16990	16990	16970	143
623	20240719	103300	125344220	16970	16990	16990	16970	24
624	20240719	103200	124936740	16990	16990	16990	16990	56
625	20240719	103100	123985300	16990	16990	16990	16990	50
626	20240719	103000	123135800	17000	17000	17000	17000	1
627	20240719	102900	123118800	16950	16990	16990	16950	838
628	20240719	102800	108900450	16990	16990	16990	16990	2
629	20240719	102700	108866470	16990	16990	16990	16990	1
630	20240719	102600	108849480	16990	16990	16990	16990	366
631	20240719	102500	102631140	16990	16990	16990	16990	310
632	20240719	102400	97364240	17000	16990	17000	16990	150
633	20240719	102300	94815690	16990	16990	16990	16980	293
634	20240719	102200	89839540	16990	16990	16990	16990	18
635	20240719	102100	89533720	17000	17000	17000	16980	363
636	20240719	102000	83367160	17000	17000	17000	17000	147
637	20240719	101900	80868160	17000	17040	17040	17000	499
638	20240719	101800	72382210	17040	17040	17040	17040	33
639	20240719	101700	71819890	17050	17050	17050	17050	67
640	20240719	101600	70677540	17060	17060	17060	17060	0
641	20240719	101500	70677540	17060	17060	17060	17060	24
642	20240719	101400	70268100	17090	17090	17090	17090	0
643	20240719	101300	70268100	17090	17090	17090	17090	0
644	20240719	101200	70268100	17090	17090	17090	17090	2
645	20240719	101100	70233920	17100	17100	17100	17100	0
646	20240719	101000	70233920	17100	17100	17100	17100	0
647	20240719	100900	70233920	17100	17100	17100	17100	0
648	20240719	100800	70233920	17100	17100	17100	17100	1
649	20240719	100700	70216820	17100	17100	17100	17100	0
650	20240719	100600	70216820	17100	17100	17100	17100	1
651	20240719	100500	70199720	17100	17100	17100	17100	1
652	20240719	100400	70182620	17070	17070	17070	17070	1
653	20240719	100300	70165550	17100	17100	17100	17100	2
654	20240719	100200	70131350	17100	17100	17100	17100	20
655	20240719	100100	69789350	17100	17100	17100	17100	0
656	20240719	100000	69789350	17100	17100	17100	17100	1
657	20240719	095900	69772250	17100	17100	17100	17100	0
658	20240719	095800	69772250	17100	17040	17100	17040	30
659	20240719	095700	69260900	17040	17070	17070	17040	275
660	20240719	095600	64571900	17040	17040	17040	17040	0
661	20240719	095500	64571900	17040	17040	17040	17040	0
662	20240719	095400	64571900	17040	17040	17040	17040	30
663	20240719	095300	64060700	17050	17060	17060	17050	40
664	20240719	095200	63378410	17060	17060	17060	17060	0
665	20240719	095100	63378410	17060	17060	17060	17060	0
666	20240719	095000	63378410	17060	17060	17060	17060	0
667	20240719	094900	63378410	17060	17060	17060	17060	0
668	20240719	094800	63378410	17060	17100	17100	17060	481
669	20240719	094700	55168370	17130	17130	17130	17130	0
670	20240719	094600	55168370	17130	17130	17130	17130	3
671	20240719	094500	55116980	17100	17100	17100	17100	0
672	20240719	094400	55116980	17100	17100	17100	17100	0
673	20240719	094300	55116980	17100	17110	17110	17100	22
674	20240719	094200	54740680	17070	17070	17070	17070	0
675	20240719	094100	54740680	17070	17070	17070	17070	0
676	20240719	094000	54740680	17070	17070	17070	17070	1
677	20240719	093900	54723610	17060	17100	17100	17060	400
678	20240719	093800	47893840	17170	17170	17170	17170	3
679	20240719	093700	47842330	17170	17090	17170	17090	4
680	20240719	093600	47773810	17090	17090	17090	17090	0
681	20240719	093500	47773810	17090	17090	17090	17090	0
682	20240719	093400	47773810	17090	17090	17090	17090	5
683	20240719	093300	47688360	17060	17060	17060	17060	0
684	20240719	093200	47688360	17060	17060	17060	17060	67
685	20240719	093100	46545340	17070	17080	17080	17070	20
686	20240719	093000	46203840	17090	17090	17090	17090	0
687	20240719	092900	46203840	17090	17090	17090	17090	0
688	20240719	092800	46203840	17090	17090	17090	17090	5
689	20240719	092700	46118390	17090	17020	17090	17010	51
690	20240719	092600	45250790	17010	17010	17010	17010	0
691	20240719	092500	45250790	17010	17010	17010	17010	5
692	20240719	092400	45165740	17010	17020	17020	17010	50
693	20240719	092300	44315230	17020	17020	17020	17020	0
694	20240719	092200	44315230	17020	17090	17090	17010	132
695	20240719	092100	42067710	17280	17280	17280	17280	0
696	20240719	092000	42067710	17280	17280	17280	17280	0
697	20240719	091900	42067710	17280	17280	17280	17280	10
698	20240719	091800	41894910	17280	17280	17280	17280	0
699	20240719	091700	41894910	17280	17280	17280	17280	10
700	20240719	091600	41722110	17330	17330	17330	17330	0
701	20240719	091500	41722110	17330	17330	17330	17330	0
702	20240719	091400	41722110	17330	17040	17370	16930	1330
703	20240719	091300	19085720	17050	17100	17100	17050	116
704	20240719	091200	17106030	17100	17100	17100	17090	61
705	20240719	091100	16062990	17100	17100	17100	17100	0
706	20240719	091000	16062990	17100	17100	17100	17100	1
707	20240719	090900	16045890	17050	17050	17050	17050	216
708	20240719	090800	12363090	17050	17080	17080	17050	100
709	20240719	090700	10656130	17180	17080	17180	17080	67
710	20240719	090600	9510080	17100	17100	17100	17100	0
711	20240719	090500	9510080	17100	17100	17100	17100	0
712	20240719	090400	9510080	17100	17110	17110	17100	109
713	20240719	090300	7646170	17100	17100	17100	17100	0
714	20240719	090200	7646170	17100	17160	17160	17100	19
715	20240719	090100	7320690	17170	17250	17250	17170	352
716	20240719	090000	1265640	17360	17370	17370	17280	73