KissMeData/293780/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	205600	6344472660	12770	12770	12770	12770	4974
3	20240719	205500	6344472660	12770	12770	12770	12770	0
4	20240719	205400	6344472660	12770	12770	12770	12770	0
5	20240719	205300	6344472660	12770	12770	12770	12770	0
6	20240719	205200	6344472660	12770	12770	12770	12770	0
7	20240719	205100	6344472660	12770	12770	12770	12770	0
8	20240719	205000	6344472660	12770	12770	12770	12770	0
9	20240719	204900	6344472660	12770	12770	12770	12770	0
10	20240719	204800	6344472660	12770	12770	12770	12770	0
11	20240719	204700	6344472660	12770	12770	12770	12770	0
12	20240719	204600	6344472660	12770	12770	12770	12770	0
13	20240719	204500	6344472660	12770	12770	12770	12770	0
14	20240719	204400	6344472660	12770	12770	12770	12770	0
15	20240719	204300	6344472660	12770	12770	12770	12770	0
16	20240719	204200	6344472660	12770	12770	12770	12770	0
17	20240719	204100	6344472660	12770	12770	12770	12770	0
18	20240719	204000	6344472660	12770	12770	12770	12770	0
19	20240719	203900	6344472660	12770	12770	12770	12770	0
20	20240719	203800	6344472660	12770	12770	12770	12770	0
21	20240719	203700	6344472660	12770	12770	12770	12770	0
22	20240719	203600	6344472660	12770	12770	12770	12770	0
23	20240719	203500	6344472660	12770	12770	12770	12770	0
24	20240719	203400	6344472660	12770	12770	12770	12770	0
25	20240719	203300	6344472660	12770	12770	12770	12770	0
26	20240719	203200	6344472660	12770	12770	12770	12770	0
27	20240719	203100	6344472660	12770	12770	12770	12770	0
28	20240719	203000	6344472660	12770	12770	12770	12770	0
29	20240719	202900	6344472660	12770	12770	12770	12770	0
30	20240719	202800	6344472660	12770	12770	12770	12770	0
31	20240719	202700	6344472660	12770	12770	12770	12770	0
32	20240719	202600	6344472660	12770	12770	12770	12770	4974
33	20240719	202500	6344472660	12770	12770	12770	12770	0
34	20240719	202400	6344472660	12770	12770	12770	12770	0
35	20240719	202300	6344472660	12770	12770	12770	12770	0
36	20240719	202200	6344472660	12770	12770	12770	12770	0
37	20240719	202100	6344472660	12770	12770	12770	12770	0
38	20240719	202000	6344472660	12770	12770	12770	12770	0
39	20240719	201900	6344472660	12770	12770	12770	12770	0
40	20240719	201800	6344472660	12770	12770	12770	12770	0
41	20240719	201700	6344472660	12770	12770	12770	12770	0
42	20240719	201600	6344472660	12770	12770	12770	12770	0
43	20240719	201500	6344472660	12770	12770	12770	12770	0
44	20240719	201400	6344472660	12770	12770	12770	12770	0
45	20240719	201300	6344472660	12770	12770	12770	12770	0
46	20240719	201200	6344472660	12770	12770	12770	12770	0
47	20240719	201100	6344472660	12770	12770	12770	12770	0
48	20240719	201000	6344472660	12770	12770	12770	12770	0
49	20240719	200900	6344472660	12770	12770	12770	12770	0
50	20240719	200800	6344472660	12770	12770	12770	12770	0
51	20240719	200700	6344472660	12770	12770	12770	12770	0
52	20240719	200600	6344472660	12770	12770	12770	12770	0
53	20240719	200500	6344472660	12770	12770	12770	12770	0
54	20240719	200400	6344472660	12770	12770	12770	12770	0
55	20240719	200300	6344472660	12770	12770	12770	12770	0
56	20240719	200200	6344472660	12770	12770	12770	12770	0
57	20240719	200100	6344472660	12770	12770	12770	12770	0
58	20240719	200000	6344472660	12770	12770	12770	12770	0
59	20240719	195900	6344472660	12770	12770	12770	12770	0
60	20240719	195800	6344472660	12770	12770	12770	12770	0
61	20240719	195700	6344472660	12770	12770	12770	12770	0
62	20240719	195600	6344472660	12770	12770	12770	12770	4974
63	20240719	195500	6344472660	12770	12770	12770	12770	0
64	20240719	195400	6344472660	12770	12770	12770	12770	0
65	20240719	195300	6344472660	12770	12770	12770	12770	0
66	20240719	195200	6344472660	12770	12770	12770	12770	0
67	20240719	195100	6344472660	12770	12770	12770	12770	0
68	20240719	195000	6344472660	12770	12770	12770	12770	0
69	20240719	194900	6344472660	12770	12770	12770	12770	0
70	20240719	194800	6344472660	12770	12770	12770	12770	0
71	20240719	194700	6344472660	12770	12770	12770	12770	0
72	20240719	194600	6344472660	12770	12770	12770	12770	0
73	20240719	194500	6344472660	12770	12770	12770	12770	0
74	20240719	194400	6344472660	12770	12770	12770	12770	0
75	20240719	194300	6344472660	12770	12770	12770	12770	0
76	20240719	194200	6344472660	12770	12770	12770	12770	0
77	20240719	194100	6344472660	12770	12770	12770	12770	0
78	20240719	194000	6344472660	12770	12770	12770	12770	0
79	20240719	193900	6344472660	12770	12770	12770	12770	0
80	20240719	193800	6344472660	12770	12770	12770	12770	0
81	20240719	193700	6344472660	12770	12770	12770	12770	0
82	20240719	193600	6344472660	12770	12770	12770	12770	0
83	20240719	193500	6344472660	12770	12770	12770	12770	0
84	20240719	193400	6344472660	12770	12770	12770	12770	0
85	20240719	193300	6344472660	12770	12770	12770	12770	0
86	20240719	193200	6344472660	12770	12770	12770	12770	0
87	20240719	193100	6344472660	12770	12770	12770	12770	0
88	20240719	193000	6344472660	12770	12770	12770	12770	0
89	20240719	192900	6344472660	12770	12770	12770	12770	0
90	20240719	192800	6344472660	12770	12770	12770	12770	0
91	20240719	192700	6344472660	12770	12770	12770	12770	0
92	20240719	192600	6344472660	12770	12770	12770	12770	4974
93	20240719	192500	6344472660	12770	12770	12770	12770	0
94	20240719	192400	6344472660	12770	12770	12770	12770	0
95	20240719	192300	6344472660	12770	12770	12770	12770	0
96	20240719	192200	6344472660	12770	12770	12770	12770	0
97	20240719	192100	6344472660	12770	12770	12770	12770	0
98	20240719	192000	6344472660	12770	12770	12770	12770	0
99	20240719	191900	6344472660	12770	12770	12770	12770	0
100	20240719	191800	6344472660	12770	12770	12770	12770	0
101	20240719	191700	6344472660	12770	12770	12770	12770	0
102	20240719	191600	6344472660	12770	12770	12770	12770	0
103	20240719	191500	6344472660	12770	12770	12770	12770	0
104	20240719	191400	6344472660	12770	12770	12770	12770	0
105	20240719	191300	6344472660	12770	12770	12770	12770	0
106	20240719	191200	6344472660	12770	12770	12770	12770	0
107	20240719	191100	6344472660	12770	12770	12770	12770	0
108	20240719	191000	6344472660	12770	12770	12770	12770	0
109	20240719	190900	6344472660	12770	12770	12770	12770	0
110	20240719	190800	6344472660	12770	12770	12770	12770	0
111	20240719	190700	6344472660	12770	12770	12770	12770	0
112	20240719	190600	6344472660	12770	12770	12770	12770	0
113	20240719	190500	6344472660	12770	12770	12770	12770	0
114	20240719	190400	6344472660	12770	12770	12770	12770	0
115	20240719	190300	6344472660	12770	12770	12770	12770	0
116	20240719	190200	6344472660	12770	12770	12770	12770	0
117	20240719	190100	6344472660	12770	12770	12770	12770	0
118	20240719	190000	6344472660	12770	12770	12770	12770	0
119	20240719	185900	6344472660	12770	12770	12770	12770	0
120	20240719	185800	6344472660	12770	12770	12770	12770	0
121	20240719	185700	6344472660	12770	12770	12770	12770	0
122	20240719	185600	6344472660	12770	12770	12770	12770	4974
123	20240719	185500	6344472660	12770	12770	12770	12770	0
124	20240719	185400	6344472660	12770	12770	12770	12770	0
125	20240719	185300	6344472660	12770	12770	12770	12770	0
126	20240719	185200	6344472660	12770	12770	12770	12770	0
127	20240719	185100	6344472660	12770	12770	12770	12770	0
128	20240719	185000	6344472660	12770	12770	12770	12770	0
129	20240719	184900	6344472660	12770	12770	12770	12770	0
130	20240719	184800	6344472660	12770	12770	12770	12770	0
131	20240719	184700	6344472660	12770	12770	12770	12770	0
132	20240719	184600	6344472660	12770	12770	12770	12770	0
133	20240719	184500	6344472660	12770	12770	12770	12770	0
134	20240719	184400	6344472660	12770	12770	12770	12770	0
135	20240719	184300	6344472660	12770	12770	12770	12770	0
136	20240719	184200	6344472660	12770	12770	12770	12770	0
137	20240719	184100	6344472660	12770	12770	12770	12770	0
138	20240719	184000	6344472660	12770	12770	12770	12770	0
139	20240719	183900	6344472660	12770	12770	12770	12770	0
140	20240719	183800	6344472660	12770	12770	12770	12770	0
141	20240719	183700	6344472660	12770	12770	12770	12770	0
142	20240719	183600	6344472660	12770	12770	12770	12770	0
143	20240719	183500	6344472660	12770	12770	12770	12770	0
144	20240719	183400	6344472660	12770	12770	12770	12770	0
145	20240719	183300	6344472660	12770	12770	12770	12770	0
146	20240719	183200	6344472660	12770	12770	12770	12770	0
147	20240719	183100	6344472660	12770	12770	12770	12770	0
148	20240719	183000	6344472660	12770	12770	12770	12770	0
149	20240719	182900	6344472660	12770	12770	12770	12770	0
150	20240719	182800	6344472660	12770	12770	12770	12770	0
151	20240719	182700	6344472660	12770	12770	12770	12770	0
152	20240719	182600	6344472660	12770	12770	12770	12770	4974
153	20240719	182500	6344472660	12770	12770	12770	12770	0
154	20240719	182400	6344472660	12770	12770	12770	12770	0
155	20240719	182300	6344472660	12770	12770	12770	12770	0
156	20240719	182200	6344472660	12770	12770	12770	12770	0
157	20240719	182100	6344472660	12770	12770	12770	12770	0
158	20240719	182000	6344472660	12770	12770	12770	12770	0
159	20240719	181900	6344472660	12770	12770	12770	12770	0
160	20240719	181800	6344472660	12770	12770	12770	12770	0
161	20240719	181700	6344472660	12770	12770	12770	12770	0
162	20240719	181600	6344472660	12770	12770	12770	12770	0
163	20240719	181500	6344472660	12770	12770	12770	12770	0
164	20240719	181400	6344472660	12770	12770	12770	12770	0
165	20240719	181300	6344472660	12770	12770	12770	12770	0
166	20240719	181200	6344472660	12770	12770	12770	12770	0
167	20240719	181100	6344472660	12770	12770	12770	12770	0
168	20240719	181000	6344472660	12770	12770	12770	12770	0
169	20240719	180900	6344472660	12770	12770	12770	12770	0
170	20240719	180800	6344472660	12770	12770	12770	12770	0
171	20240719	180700	6344472660	12770	12770	12770	12770	0
172	20240719	180600	6344472660	12770	12770	12770	12770	0
173	20240719	180500	6344472660	12770	12770	12770	12770	0
174	20240719	180400	6344472660	12770	12770	12770	12770	0
175	20240719	180300	6344472660	12770	12770	12770	12770	0
176	20240719	180200	6344472660	12770	12770	12770	12770	0
177	20240719	180100	6344472660	12770	12770	12770	12770	0
178	20240719	180000	6344472660	12770	12770	12770	12770	0
179	20240719	175900	6344472660	12770	12770	12770	12770	0
180	20240719	175800	6344472660	12770	12770	12770	12770	0
181	20240719	175700	6344472660	12770	12770	12770	12770	0
182	20240719	175600	6344472660	12770	12770	12770	12770	4974
183	20240719	175500	6344472660	12770	12770	12770	12770	0
184	20240719	175400	6344472660	12770	12770	12770	12770	0
185	20240719	175300	6344472660	12770	12770	12770	12770	0
186	20240719	175200	6344472660	12770	12770	12770	12770	0
187	20240719	175100	6344472660	12770	12770	12770	12770	0
188	20240719	175000	6344472660	12770	12770	12770	12770	0
189	20240719	174900	6344472660	12770	12770	12770	12770	0
190	20240719	174800	6344472660	12770	12770	12770	12770	0
191	20240719	174700	6344472660	12770	12770	12770	12770	0
192	20240719	174600	6344472660	12770	12770	12770	12770	0
193	20240719	174500	6344472660	12770	12770	12770	12770	0
194	20240719	174400	6344472660	12770	12770	12770	12770	0
195	20240719	174300	6344472660	12770	12770	12770	12770	0
196	20240719	174200	6344472660	12770	12770	12770	12770	0
197	20240719	174100	6344472660	12770	12770	12770	12770	0
198	20240719	174000	6344472660	12770	12770	12770	12770	0
199	20240719	173900	6344472660	12770	12770	12770	12770	0
200	20240719	173800	6344472660	12770	12770	12770	12770	0
201	20240719	173700	6344472660	12770	12770	12770	12770	0
202	20240719	173600	6344472660	12770	12770	12770	12770	0
203	20240719	173500	6344472660	12770	12770	12770	12770	0
204	20240719	173400	6344472660	12770	12770	12770	12770	0
205	20240719	173300	6344472660	12770	12770	12770	12770	0
206	20240719	173200	6344472660	12770	12770	12770	12770	0
207	20240719	173100	6344472660	12770	12770	12770	12770	0
208	20240719	173000	6344472660	12770	12770	12770	12770	0
209	20240719	172900	6344472660	12770	12770	12770	12770	0
210	20240719	172800	6344472660	12770	12770	12770	12770	0
211	20240719	172700	6344472660	12770	12770	12770	12770	0
212	20240719	172600	6344472660	12770	12770	12770	12770	4974
213	20240719	172500	6344472660	12770	12770	12770	12770	0
214	20240719	172400	6344472660	12770	12770	12770	12770	0
215	20240719	172300	6344472660	12770	12770	12770	12770	0
216	20240719	172200	6344472660	12770	12770	12770	12770	0
217	20240719	172100	6344472660	12770	12770	12770	12770	0
218	20240719	172000	6344472660	12770	12770	12770	12770	0
219	20240719	171900	6344472660	12770	12770	12770	12770	0
220	20240719	171800	6344472660	12770	12770	12770	12770	0
221	20240719	171700	6344472660	12770	12770	12770	12770	0
222	20240719	171600	6344472660	12770	12770	12770	12770	0
223	20240719	171500	6344472660	12770	12770	12770	12770	0
224	20240719	171400	6344472660	12770	12770	12770	12770	0
225	20240719	171300	6344472660	12770	12770	12770	12770	0
226	20240719	171200	6344472660	12770	12770	12770	12770	0
227	20240719	171100	6344472660	12770	12770	12770	12770	0
228	20240719	171000	6344472660	12770	12770	12770	12770	0
229	20240719	170900	6344472660	12770	12770	12770	12770	0
230	20240719	170800	6344472660	12770	12770	12770	12770	0
231	20240719	170700	6344472660	12770	12770	12770	12770	0
232	20240719	170600	6344472660	12770	12770	12770	12770	0
233	20240719	170500	6344472660	12770	12770	12770	12770	0
234	20240719	170400	6344472660	12770	12770	12770	12770	0
235	20240719	170300	6344472660	12770	12770	12770	12770	0
236	20240719	170200	6344472660	12770	12770	12770	12770	0
237	20240719	170100	6344472660	12770	12770	12770	12770	0
238	20240719	170000	6344472660	12770	12770	12770	12770	0
239	20240719	165900	6344472660	12770	12770	12770	12770	0
240	20240719	165800	6344472660	12770	12770	12770	12770	0
241	20240719	165700	6344472660	12770	12770	12770	12770	0
242	20240719	165600	6344472660	12770	12770	12770	12770	4974
243	20240719	165500	6344472660	12770	12770	12770	12770	0
244	20240719	165400	6344472660	12770	12770	12770	12770	0
245	20240719	165300	6344472660	12770	12770	12770	12770	0
246	20240719	165200	6344472660	12770	12770	12770	12770	0
247	20240719	165100	6344472660	12770	12770	12770	12770	0
248	20240719	165000	6344472660	12770	12770	12770	12770	0
249	20240719	164900	6344472660	12770	12770	12770	12770	0
250	20240719	164800	6344472660	12770	12770	12770	12770	0
251	20240719	164700	6344472660	12770	12770	12770	12770	0
252	20240719	164600	6344472660	12770	12770	12770	12770	0
253	20240719	164500	6344472660	12770	12770	12770	12770	0
254	20240719	164400	6344472660	12770	12770	12770	12770	0
255	20240719	164300	6344472660	12770	12770	12770	12770	0
256	20240719	164200	6344472660	12770	12770	12770	12770	0
257	20240719	164100	6344472660	12770	12770	12770	12770	0
258	20240719	164000	6344472660	12770	12770	12770	12770	0
259	20240719	163900	6344472660	12770	12770	12770	12770	0
260	20240719	163800	6344472660	12770	12770	12770	12770	0
261	20240719	163700	6344472660	12770	12770	12770	12770	0
262	20240719	163600	6344472660	12770	12770	12770	12770	0
263	20240719	163500	6344472660	12770	12770	12770	12770	0
264	20240719	163400	6344472660	12770	12770	12770	12770	0
265	20240719	163300	6344472660	12770	12770	12770	12770	0
266	20240719	163200	6344472660	12770	12770	12770	12770	0
267	20240719	163100	6344472660	12770	12770	12770	12770	0
268	20240719	163000	6344472660	12770	12770	12770	12770	0
269	20240719	162900	6344472660	12770	12770	12770	12770	0
270	20240719	162800	6344472660	12770	12770	12770	12770	0
271	20240719	162700	6344472660	12770	12770	12770	12770	0
272	20240719	162600	6344472660	12770	12770	12770	12770	4974
273	20240719	162500	6344472660	12770	12770	12770	12770	0
274	20240719	162400	6344472660	12770	12770	12770	12770	0
275	20240719	162300	6344472660	12770	12770	12770	12770	0
276	20240719	162200	6344472660	12770	12770	12770	12770	0
277	20240719	162100	6344472660	12770	12770	12770	12770	0
278	20240719	162000	6344472660	12770	12770	12770	12770	0
279	20240719	161900	6344472660	12770	12770	12770	12770	0
280	20240719	161800	6344472660	12770	12770	12770	12770	0
281	20240719	161700	6344472660	12770	12770	12770	12770	0
282	20240719	161600	6344472660	12770	12770	12770	12770	0
283	20240719	161500	6344472660	12770	12770	12770	12770	0
284	20240719	161400	6344472660	12770	12770	12770	12770	0
285	20240719	161300	6344472660	12770	12770	12770	12770	0
286	20240719	161200	6344472660	12770	12770	12770	12770	0
287	20240719	161100	6344472660	12770	12770	12770	12770	0
288	20240719	161000	6344472660	12770	12770	12770	12770	0
289	20240719	160900	6344472660	12770	12770	12770	12770	0
290	20240719	160800	6344472660	12770	12770	12770	12770	0
291	20240719	160700	6344472660	12770	12770	12770	12770	0
292	20240719	160600	6344472660	12770	12770	12770	12770	0
293	20240719	160500	6344472660	12770	12770	12770	12770	0
294	20240719	160400	6344472660	12770	12770	12770	12770	0
295	20240719	160300	6344472660	12770	12770	12770	12770	0
296	20240719	160200	6344472660	12770	12770	12770	12770	0
297	20240719	160100	6344472660	12770	12770	12770	12770	0
298	20240719	160000	6344472660	12770	12770	12770	12770	0
299	20240719	155900	6344472660	12770	12770	12770	12770	0
300	20240719	155800	6344472660	12770	12770	12770	12770	0
301	20240719	155700	6344472660	12770	12770	12770	12770	0
302	20240719	155600	6344472660	12770	12770	12770	12770	4974
303	20240719	155500	6344472660	12770	12770	12770	12770	0
304	20240719	155400	6344472660	12770	12770	12770	12770	0
305	20240719	155300	6344472660	12770	12770	12770	12770	0
306	20240719	155200	6344472660	12770	12770	12770	12770	0
307	20240719	155100	6344472660	12770	12770	12770	12770	0
308	20240719	155000	6344472660	12770	12770	12770	12770	0
309	20240719	154900	6344472660	12770	12770	12770	12770	0
310	20240719	154800	6344472660	12770	12770	12770	12770	0
311	20240719	154700	6344472660	12770	12770	12770	12770	0
312	20240719	154600	6344472660	12770	12770	12770	12770	0
313	20240719	154500	6344472660	12770	12770	12770	12770	0
314	20240719	154400	6344472660	12770	12770	12770	12770	0
315	20240719	154300	6344472660	12770	12770	12770	12770	0
316	20240719	154200	6344472660	12770	12770	12770	12770	0
317	20240719	154100	6344472660	12770	12770	12770	12770	0
318	20240719	154000	6344472660	12770	12770	12770	12770	0
319	20240719	153900	6344472660	12770	12770	12770	12770	0
320	20240719	153800	6344472660	12770	12770	12770	12770	0
321	20240719	153700	6344472660	12770	12770	12770	12770	0
322	20240719	153600	6344472660	12770	12770	12770	12770	0
323	20240719	153500	6344472660	12770	12770	12770	12770	0
324	20240719	153400	6344472660	12770	12770	12770	12770	0
325	20240719	153300	6344472660	12770	12770	12770	12770	0
326	20240719	153200	6344472660	12770	12770	12770	12770	0
327	20240719	153100	6344472660	12770	12770	12770	12770	0
328	20240719	153000	6344472660	12770	12770	12770	12770	4974
329	20240719	152900	6280954680	12800	12800	12800	12800	0
330	20240719	152800	6280954680	12800	12800	12800	12800	0
331	20240719	152700	6280954680	12800	12800	12800	12800	0
332	20240719	152600	6280954680	12800	12800	12800	12800	0
333	20240719	152500	6280954680	12800	12800	12800	12800	0
334	20240719	152400	6280954680	12800	12800	12800	12800	0
335	20240719	152300	6280954680	12800	12800	12800	12800	0
336	20240719	152200	6280954680	12800	12800	12800	12800	0
337	20240719	152100	6280954680	12800	12800	12800	12800	0
338	20240719	152000	6280954680	12800	12800	12800	12800	0
339	20240719	151900	6280954680	12800	12760	12800	12760	660
340	20240719	151800	6272524860	12800	12770	12800	12760	899
341	20240719	151700	6261041230	12790	12820	12870	12790	5454
342	20240719	151600	6191120360	12840	12890	12890	12820	2203
343	20240719	151500	6162815330	12890	12850	12890	12850	1989
344	20240719	151400	6137184800	12850	12850	12890	12840	1157
345	20240719	151300	6122288030	12840	12880	12880	12820	2589
346	20240719	151200	6089035640	12850	12870	12900	12810	3083
347	20240719	151100	6049371490	12870	12820	12870	12800	3414
348	20240719	151000	6005525980	12820	12810	12820	12800	1344
349	20240719	150900	5988316720	12810	12780	12810	12780	814
350	20240719	150800	5977895510	12780	12780	12780	12780	239
351	20240719	150700	5974841090	12790	12800	12800	12760	353
352	20240719	150600	5970325540	12800	12800	12820	12800	1240
353	20240719	150500	5954448980	12770	12750	12790	12720	2431
354	20240719	150400	5923385320	12710	12700	12710	12700	247
355	20240719	150300	5920247150	12690	12690	12700	12680	291
356	20240719	150200	5916556140	12690	12680	12690	12680	359
357	20240719	150100	5912003400	12690	12670	12690	12660	796
358	20240719	150000	5901913080	12660	12680	12680	12660	95
359	20240719	145900	5900709720	12670	12710	12710	12670	604
360	20240719	145800	5893050680	12670	12700	12700	12670	750
361	20240719	145700	5883547710	12710	12680	12710	12670	397
362	20240719	145600	5878512160	12690	12690	12690	12690	1
363	20240719	145500	5878499470	12700	12690	12700	12630	870
364	20240719	145400	5867468460	12710	12710	12740	12690	970
365	20240719	145300	5855149340	12720	12740	12740	12720	1374
366	20240719	145200	5837664870	12750	12730	12800	12730	682
367	20240719	145100	5828974710	12720	12810	12820	12720	1031
368	20240719	145000	5815768510	12810	12740	12810	12740	915
369	20240719	144900	5804062180	12750	12730	12750	12730	213
370	20240719	144800	5801348460	12720	12700	12720	12700	398
371	20240719	144700	5796292240	12730	12730	12750	12730	801
372	20240719	144600	5786089960	12680	12670	12680	12670	51
373	20240719	144500	5785443310	12680	12710	12740	12670	653
374	20240719	144400	5777135700	12710	12710	12710	12680	118
375	20240719	144300	5775636790	12660	12660	12660	12660	9
376	20240719	144200	5775522850	12640	12630	12750	12630	578
377	20240719	144100	5768204940	12630	12630	12630	12630	10
378	20240719	144000	5768078640	12620	12650	12650	12620	1559
379	20240719	143900	5748378650	12650	12660	12660	12650	129
380	20240719	143800	5746746590	12660	12660	12690	12660	260
381	20240719	143700	5743450030	12670	12640	12670	12640	120
382	20240719	143600	5741929930	12630	12660	12660	12630	186
383	20240719	143500	5739576580	12660	12680	12680	12660	3
384	20240719	143400	5739538570	12690	12690	12700	12690	167
385	20240719	143300	5737419140	12700	12770	12780	12700	1071
386	20240719	143200	5723736180	12770	12710	12770	12700	3300
387	20240719	143100	5681799360	12740	12740	12740	12740	261
388	20240719	143000	5678474220	12750	12710	12780	12700	629
389	20240719	142900	5670443560	12750	12770	12770	12750	415
390	20240719	142800	5665146020	12770	12770	12770	12750	1683
391	20240719	142700	5643654410	12770	12770	12770	12700	1254
392	20240719	142600	5627651220	12770	12700	12780	12700	6220
393	20240719	142500	5548317590	12700	12670	12710	12670	2115
394	20240719	142400	5521489460	12650	12630	12670	12630	324
395	20240719	142300	5517392960	12640	12640	12640	12620	1254
396	20240719	142200	5501551790	12620	12630	12640	12600	1141
397	20240719	142100	5487151960	12640	12640	12640	12620	116
398	20240719	142000	5485687420	12640	12640	12640	12640	65
399	20240719	141900	5484865820	12640	12680	12680	12640	774
400	20240719	141800	5475067660	12670	12660	12670	12660	339
401	20240719	141700	5470773260	12660	12650	12670	12650	689
402	20240719	141600	5462048390	12640	12620	12640	12620	277
403	20240719	141500	5458551730	12600	12590	12640	12590	449
404	20240719	141400	5452892700	12580	12540	12580	12540	393
405	20240719	141300	5447957220	12540	12560	12560	12540	3
406	20240719	141200	5447919560	12500	12510	12510	12500	783
407	20240719	141100	5438130820	12510	12490	12510	12490	335
408	20240719	141000	5433941490	12490	12510	12510	12490	2164
409	20240719	140900	5406891750	12510	12570	12570	12510	180
410	20240719	140800	5404637570	12570	12550	12570	12510	699
411	20240719	140700	5395879130	12550	12570	12570	12550	467
412	20240719	140600	5390009340	12570	12570	12620	12570	108
413	20240719	140500	5388647230	12550	12540	12550	12520	850
414	20240719	140400	5378000460	12540	12570	12570	12540	293
415	20240719	140300	5374319600	12570	12600	12600	12570	15
416	20240719	140200	5374130660	12640	12570	12640	12540	847
417	20240719	140100	5363457880	12570	12630	12630	12570	132
418	20240719	140000	5361792220	12580	12640	12640	12570	190
419	20240719	135900	5359403120	12560	12560	12640	12550	265
420	20240719	135800	5356071800	12560	12560	12560	12550	561
421	20240719	135700	5349029870	12560	12570	12580	12560	131
422	20240719	135600	5347383640	12580	12630	12630	12550	503
423	20240719	135500	5341069890	12650	12580	12650	12560	677
424	20240719	135400	5332562630	12680	12580	12740	12570	2510
425	20240719	135300	5300817100	12580	12580	12580	12580	78
426	20240719	135200	5299835860	12550	12560	12570	12550	552
427	20240719	135100	5292905840	12560	12560	12560	12560	41
428	20240719	135000	5292390880	12550	12570	12570	12550	490
429	20240719	134900	5286236440	12600	12560	12600	12560	430
430	20240719	134800	5280819640	12560	12560	12650	12560	438
431	20240719	134700	5275317300	12560	12600	12640	12560	321
432	20240719	134600	5271279330	12600	12590	12600	12550	2431
433	20240719	134500	5240696330	12590	12620	12620	12590	1564
434	20240719	134400	5220984020	12630	12630	12630	12600	1322
435	20240719	134300	5204312030	12630	12610	12730	12600	1303
436	20240719	134200	5187857000	12660	12650	12670	12610	1406
437	20240719	134100	5170106470	12630	12700	12730	12630	800
438	20240719	134000	5159981660	12650	12650	12650	12650	600
439	20240719	133900	5152391660	12650	12660	12660	12650	675
440	20240719	133800	5143852720	12650	12650	12650	12650	10
441	20240719	133700	5143726220	12650	12660	12660	12650	200
442	20240719	133600	5141196210	12650	12700	12700	12650	1159
443	20240719	133500	5126491900	12690	12690	12690	12690	2
444	20240719	133400	5126466520	12690	12730	12740	12690	184
445	20240719	133300	5124125430	12700	12710	12730	12700	132
446	20240719	133200	5122447030	12700	12700	12700	12700	690
447	20240719	133100	5113684030	12690	12660	12690	12660	562
448	20240719	133000	5106563500	12650	12650	12650	12650	144
449	20240719	132900	5104741900	12650	12640	12650	12640	183
450	20240719	132800	5102427950	12650	12650	12650	12640	134
451	20240719	132700	5100733850	12630	12630	12660	12630	100
452	20240719	132600	5099470790	12620	12620	12660	12620	61
453	20240719	132500	5098699200	12620	12620	12670	12620	612
454	20240719	132400	5090971760	12620	12630	12630	12620	219
455	20240719	132300	5088207480	12620	12620	12620	12620	207
456	20240719	132200	5085595140	12630	12630	12630	12630	189
457	20240719	132100	5083208070	12620	12640	12640	12620	1405
458	20240719	132000	5065473190	12630	12610	12630	12610	412
459	20240719	131900	5060273200	12620	12610	12620	12610	59
460	20240719	131800	5059528630	12610	12620	12620	12610	464
461	20240719	131700	5053676470	12620	12600	12620	12590	140
462	20240719	131600	5051911870	12600	12600	12600	12590	12
463	20240719	131500	5051760690	12600	12600	12600	12600	261
464	20240719	131400	5048472090	12600	12610	12610	12600	411
465	20240719	131300	5043292490	12610	12620	12620	12610	371
466	20240719	131200	5038613990	12620	12650	12650	12620	88
467	20240719	131100	5037501560	12660	12660	12660	12660	1
468	20240719	131000	5037488900	12650	12620	12650	12620	134
469	20240719	130900	5035796550	12600	12600	12610	12600	1137
470	20240719	130800	5021463670	12610	12580	12610	12580	1139
471	20240719	130700	5007105200	12570	12570	12570	12570	0
472	20240719	130600	5007105200	12570	12590	12600	12570	335
473	20240719	130500	5002887630	12560	12580	12590	12560	736
474	20240719	130400	4993630830	12580	12610	12610	12580	754
475	20240719	130300	4984131360	12630	12610	12630	12610	32
476	20240719	130200	4983727820	12610	12610	12610	12610	361
477	20240719	130100	4979175610	12630	12630	12670	12630	652
478	20240719	130000	4970940690	12630	12680	12680	12620	543
479	20240719	125900	4964084970	12620	12640	12640	12620	1652
480	20240719	125800	4943218420	12640	12700	12700	12630	1407
481	20240719	125700	4925393580	12700	12710	12710	12700	1520
482	20240719	125600	4906087750	12700	12750	12750	12700	7
483	20240719	125500	4905998700	12750	12700	12750	12700	1119
484	20240719	125400	4891747430	12700	12680	12700	12680	148
485	20240719	125300	4889869330	12680	12690	12700	12680	370
486	20240719	125200	4885176010	12690	12700	12700	12690	614
487	20240719	125100	4877378260	12700	12720	12720	12700	226
488	20240719	125000	4874506750	12720	12730	12730	12720	1510
489	20240719	124900	4855290030	12770	12750	12770	12730	152
490	20240719	124800	4853349280	12770	12730	12770	12730	79
491	20240719	124700	4852343050	12730	12740	12740	12730	120
492	20240719	124600	4850815380	12730	12730	12730	12720	1321
493	20240719	124500	4834011230	12720	12720	12720	12720	37
494	20240719	124400	4833540590	12790	12710	12790	12710	23
495	20240719	124300	4833248180	12790	12780	12790	12700	1020
496	20240719	124200	4820250240	12780	12780	12790	12780	37
497	20240719	124100	4819777370	12780	12780	12780	12780	7
498	20240719	124000	4819687910	12780	12760	12800	12760	180
499	20240719	123900	4817389140	12760	12770	12770	12760	542
500	20240719	123800	4810468110	12760	12760	12780	12760	8
501	20240719	123700	4810365990	12760	12760	12760	12760	4
502	20240719	123600	4810314950	12750	12750	12800	12740	947
503	20240719	123500	4798206010	12750	12770	12770	12750	1531
504	20240719	123400	4778684420	12750	12750	12750	12750	4
505	20240719	123300	4778633420	12740	12750	12750	12740	234
506	20240719	123200	4775651860	12740	12720	12910	12720	993
507	20240719	123100	4762867760	12710	12710	12710	12700	30
508	20240719	123000	4762486700	12720	12750	12750	12720	4
509	20240719	122900	4762435760	12790	12740	12790	12740	1337
510	20240719	122800	4745373770	12710	12750	12750	12710	4
511	20240719	122700	4745322810	12780	12720	12780	12700	676
512	20240719	122600	4736723480	12720	12720	12720	12720	1
513	20240719	122500	4736710760	12820	12750	12820	12720	299
514	20240719	122400	4732903250	12750	12730	12910	12730	1055
515	20240719	122300	4719404890	12730	12790	12790	12730	294
516	20240719	122200	4715661850	12790	12780	12800	12730	390
517	20240719	122100	4710683850	12800	12810	12810	12770	797
518	20240719	122000	4700486630	12810	12840	12930	12800	483
519	20240719	121900	4694278780	12950	12770	12950	12770	1532
520	20240719	121800	4674565070	12750	12750	12770	12730	703
521	20240719	121700	4665601660	12750	12690	12750	12690	652
522	20240719	121600	4657310010	12670	12720	12720	12670	1100
523	20240719	121500	4643348700	12720	12730	12750	12720	1034
524	20240719	121400	4630193690	12740	12800	12800	12740	711
525	20240719	121300	4621109910	12820	12880	12880	12800	532
526	20240719	121200	4614292990	12820	12860	12860	12820	598
527	20240719	121100	4606614050	12860	12850	12860	12850	635
528	20240719	121000	4598454280	12840	12890	12890	12840	373
529	20240719	120900	4593662240	12860	12890	12890	12860	771
530	20240719	120800	4583725040	12880	12880	12920	12880	235
531	20240719	120700	4580696990	12920	12900	12920	12900	426
532	20240719	120600	4575201140	12900	12880	12900	12870	390
533	20240719	120500	4570172470	12880	12880	12880	12880	88
534	20240719	120400	4569039030	12880	12870	12880	12850	177
535	20240719	120300	4566760170	12850	12920	12920	12850	598
536	20240719	120200	4559049790	12920	12950	12960	12910	1517
537	20240719	120100	4539397560	12950	12840	12950	12840	1170
538	20240719	120000	4524261720	12910	12840	12910	12790	2442
539	20240719	115900	4492809200	12780	12780	12780	12750	835
540	20240719	115800	4482161570	12750	12780	12780	12750	198
541	20240719	115700	4479636090	12760	12860	12860	12760	89
542	20240719	115600	4478499400	12800	12800	12800	12800	0
543	20240719	115500	4478499400	12800	12800	12800	12780	203
544	20240719	115400	4475901700	12810	12860	12860	12810	307
545	20240719	115300	4471965800	12860	12860	12860	12860	99
546	20240719	115200	4470692660	12810	12810	12810	12810	70
547	20240719	115100	4469795960	12860	12860	12860	12800	100
548	20240719	115000	4468511820	12800	12810	12810	12800	320
549	20240719	114900	4464414120	12800	12800	12800	12800	4
550	20240719	114800	4464362920	12800	12750	12800	12740	1193
551	20240719	114700	4449131460	12760	12780	12790	12760	452
552	20240719	114600	4443356190	12800	12800	12800	12790	809
553	20240719	114500	4433001000	12800	12880	12880	12800	85
554	20240719	114400	4431912200	12880	12890	12890	12880	516
555	20240719	114300	4425265060	12890	12890	12890	12770	502
556	20240719	114200	4418825370	12800	12800	12900	12800	2171
557	20240719	114100	4390921010	12800	12800	12800	12770	2496
558	20240719	114000	4358972270	12800	12780	12800	12780	1341
559	20240719	113900	4341813620	12770	12760	12770	12760	711
560	20240719	113800	4332741180	12780	12770	12780	12770	115
561	20240719	113700	4331271980	12780	12780	12780	12780	1
562	20240719	113600	4331259200	12780	12770	12780	12740	151
563	20240719	113500	4329331910	12750	12780	12780	12750	603
564	20240719	113400	4321632850	12780	12760	12780	12750	276
565	20240719	113300	4318109810	12770	12780	12780	12740	893
566	20240719	113200	4306708990	12750	12740	12780	12730	944
567	20240719	113100	4294668910	12730	12710	12740	12690	3772
568	20240719	113000	4246712120	12710	12660	12710	12660	999
569	20240719	112900	4234041820	12660	12680	12680	12660	101
570	20240719	112800	4232761160	12670	12650	12670	12650	61
571	20240719	112700	4231988310	12650	12670	12670	12650	127
572	20240719	112600	4230379860	12680	12660	12680	12640	1177
573	20240719	112500	4215494020	12650	12640	12650	12640	98
574	20240719	112400	4214255150	12640	12670	12670	12640	171
575	20240719	112300	4212090890	12680	12670	12680	12650	221
576	20240719	112200	4209290360	12670	12620	12680	12620	559
577	20240719	112100	4202207710	12630	12600	12630	12600	395
578	20240719	112000	4197227770	12600	12610	12610	12530	752
579	20240719	111900	4187785060	12640	12600	12640	12600	465
580	20240719	111800	4181918670	12600	12600	12610	12600	198
581	20240719	111700	4179422320	12600	12550	12600	12550	180
582	20240719	111600	4177159870	12550	12600	12600	12550	172
583	20240719	111500	4174993820	12540	12590	12590	12540	372
584	20240719	111400	4170311990	12550	12550	12550	12510	3037
585	20240719	111300	4132197680	12540	12550	12550	12490	287
586	20240719	111200	4128597510	12550	12580	12580	12490	1436
587	20240719	111100	4110620900	12550	12510	12550	12500	152
588	20240719	111000	4108716640	12510	12530	12550	12510	330
589	20240719	110900	4104583000	12510	12510	12510	12500	169
590	20240719	110800	4102469600	12500	12530	12530	12500	559
591	20240719	110700	4095475950	12500	12490	12500	12490	748
592	20240719	110600	4086132640	12490	12510	12510	12480	1773
593	20240719	110500	4063973910	12540	12550	12550	12500	1102
594	20240719	110400	4050196800	12580	12600	12600	12500	5113
595	20240719	110300	3986146130	12600	12610	12610	12600	403
596	20240719	110200	3981066000	12610	12590	12610	12580	380
597	20240719	110100	3976283280	12580	12600	12620	12580	320
598	20240719	110000	3972252440	12620	12660	12680	12610	259
599	20240719	105900	3968976170	12740	12640	12740	12640	392
600	20240719	105800	3964016690	12650	12610	12650	12610	165
601	20240719	105700	3961935840	12610	12580	12610	12560	36
602	20240719	105600	3961483270	12560	12560	12560	12560	9
603	20240719	105500	3961370230	12560	12560	12590	12550	1500
604	20240719	105400	3942532630	12560	12580	12580	12560	36
605	20240719	105300	3942080410	12580	12580	12580	12580	88
606	20240719	105200	3940973370	12580	12580	12590	12580	193
607	20240719	105100	3938545390	12590	12580	12590	12550	258
608	20240719	105000	3935302130	12580	12640	12640	12580	316
609	20240719	104900	3931314300	12580	12550	12650	12550	402
610	20240719	104800	3926262840	12520	12510	12520	12500	1237
611	20240719	104700	3910795380	12500	12510	12540	12500	1662
612	20240719	104600	3890007820	12500	12520	12550	12500	2653
613	20240719	104500	3856827460	12520	12610	12610	12520	3422
614	20240719	104400	3813854670	12610	12640	12650	12590	2416
615	20240719	104300	3783391530	12640	12640	12650	12640	26
616	20240719	104200	3783062760	12620	12620	12620	12610	191
617	20240719	104100	3780652830	12620	12640	12680	12620	145
618	20240719	104000	3778820460	12620	12640	12670	12610	4512
619	20240719	103900	3721789690	12640	12640	12650	12640	789
620	20240719	103800	3711816600	12640	12670	12710	12640	4214
621	20240719	103700	3658528640	12660	12670	12730	12660	270
622	20240719	103600	3655100840	12670	12650	12670	12650	258
623	20240719	103500	3651834950	12640	12650	12660	12640	1101
624	20240719	103400	3637917670	12650	12680	12680	12650	1656
625	20240719	103300	3616960370	12680	12720	12720	12680	982
626	20240719	103200	3604492210	12730	12720	12730	12720	64
627	20240719	103100	3603678110	12720	12730	12740	12710	1052
628	20240719	103000	3590287430	12730	12740	12750	12730	283
629	20240719	102900	3586682300	12740	12750	12790	12740	117
630	20240719	102800	3585190130	12750	12740	12750	12740	316
631	20240719	102700	3581164260	12730	12770	12800	12730	1081
632	20240719	102600	3567389330	12780	12820	12850	12780	1872
633	20240719	102500	3543404530	12810	12780	12810	12780	245
634	20240719	102400	3540267680	12780	12780	12840	12770	134
635	20240719	102300	3538553040	12770	12810	12810	12740	2250
636	20240719	102200	3509825130	12810	12850	12850	12810	1080
637	20240719	102100	3495969030	12850	12840	12850	12840	266
638	20240719	102000	3492552200	12840	12840	12850	12840	320
639	20240719	101900	3488443340	12840	12800	12840	12800	437
640	20240719	101800	3482841720	12800	12850	12850	12800	2393
641	20240719	101700	3452144040	12850	12890	12900	12840	194
642	20240719	101600	3449648910	12860	12870	12900	12810	2395
643	20240719	101500	3418894720	12870	12930	12930	12830	1693
644	20240719	101400	3397065370	12930	12920	13040	12900	6201
645	20240719	101300	3316569330	12950	12930	12960	12910	6041
646	20240719	101200	3238387880	12880	12880	12930	12800	9261
647	20240719	101100	3119113360	12890	12710	12900	12710	3281
648	20240719	101000	3077077570	12720	12690	12720	12680	738
649	20240719	100900	3067703370	12690	12680	12770	12680	1824
650	20240719	100800	3044442090	12680	12600	12750	12590	3707
651	20240719	100700	2997480100	12590	12650	12680	12590	1688
652	20240719	100600	2976164640	12650	12730	12740	12650	2391
653	20240719	100500	2945831340	12690	12660	12710	12660	669
654	20240719	100400	2937350090	12660	12640	12760	12640	519
655	20240719	100300	2930745240	12750	12620	12760	12600	3461
656	20240719	100200	2887048670	12630	12680	12690	12630	1124
657	20240719	100100	2872827460	12670	12700	12780	12670	2682
658	20240719	100000	2838812260	12780	12700	12780	12670	1746
659	20240719	095900	2816533030	12700	12730	12730	12700	697
660	20240719	095800	2807660310	12740	12680	12740	12670	1052
661	20240719	095700	2794288430	12670	12700	12730	12670	1095
662	20240719	095600	2780403460	12710	12670	12720	12670	751
663	20240719	095500	2770851250	12670	12670	12740	12660	474
664	20240719	095400	2764835480	12770	12700	12770	12660	1474
665	20240719	095300	2746135690	12740	12710	12740	12660	326
666	20240719	095200	2741992680	12740	12640	12740	12640	1744
667	20240719	095100	2719869860	12650	12660	12690	12630	768
668	20240719	095000	2710157820	12720	12710	12720	12620	567
669	20240719	094900	2702968000	12710	12640	12720	12610	1188
670	20240719	094800	2687963720	12720	12740	12740	12590	7968
671	20240719	094700	2587199800	12760	12690	12760	12670	847
672	20240719	094600	2576451480	12730	12790	12850	12630	2836
673	20240719	094500	2540350420	12860	12830	12860	12760	1249
674	20240719	094400	2524378480	12850	12870	12880	12790	694
675	20240719	094300	2515481670	12870	12910	12930	12820	1951
676	20240719	094200	2490385740	12910	12920	12920	12850	2287
677	20240719	094100	2460899980	12930	12940	12950	12900	2142
678	20240719	094000	2433222420	12940	12890	12950	12890	1451
679	20240719	093900	2414479900	12890	12870	12900	12850	1368
680	20240719	093800	2396858980	12880	12800	12890	12800	2632
681	20240719	093700	2363051170	12800	12810	12820	12770	609
682	20240719	093600	2355255880	12790	12810	13000	12790	10236
683	20240719	093500	2223190790	12800	12620	12820	12620	5390
684	20240719	093400	2154572710	12630	12600	12630	12600	2244
685	20240719	093300	2126252500	12600	12550	12640	12550	4122
686	20240719	093200	2074322340	12550	12490	12550	12490	2632
687	20240719	093100	2041378060	12480	12430	12490	12430	1678
688	20240719	093000	2020467390	12450	12420	12450	12390	1088
689	20240719	092900	2006969070	12360	12380	12390	12350	1464
690	20240719	092800	1988854630	12340	12500	12500	12250	6791
691	20240719	092700	1904985990	12500	12480	12500	12430	862
692	20240719	092600	1894239850	12480	12500	12500	12370	9565
693	20240719	092500	1775520640	12500	12400	12500	12400	7084
694	20240719	092400	1687163450	12400	12400	12400	12330	2216
695	20240719	092300	1659766690	12390	12390	12390	12290	2934
696	20240719	092200	1623647290	12290	12270	12390	12250	5556
697	20240719	092100	1555322210	12270	12400	12400	12270	10805
698	20240719	092000	1421864980	12430	12500	12510	12410	1847
699	20240719	091900	1398879800	12450	12480	12550	12450	1819
700	20240719	091800	1376197440	12470	12420	12470	12420	2755
701	20240719	091700	1341919710	12420	12510	12510	12400	9366
702	20240719	091600	1225345890	12510	12580	12620	12500	7387
703	20240719	091500	1132780660	12590	12610	12630	12580	908
704	20240719	091400	1121336130	12620	12560	12830	12550	5303
705	20240719	091300	1054518210	12620	12540	12620	12530	6241
706	20240719	091200	976126630	12540	12640	12650	12530	9645
707	20240719	091100	854824860	12640	12770	12770	12630	4774
708	20240719	091000	794249970	12770	12850	12850	12740	3437
709	20240719	090900	750229700	12850	12960	13060	12840	4489
710	20240719	090800	692162930	12960	12970	13080	12910	3203
711	20240719	090700	650633900	12960	13090	13090	12920	948
712	20240719	090600	638330800	13090	12910	13090	12890	4030
713	20240719	090500	586256660	12900	13090	13090	12890	4487
714	20240719	090400	528142770	13090	12870	13110	12870	6266
715	20240719	090300	446678750	12870	12720	12930	12690	2470
716	20240719	090200	415097810	12790	12640	12790	12630	3640
717	20240719	090100	368793080	12630	12670	12720	12570	11825
718	20240719	090000	219240610	12670	12930	12940	12660	17103