KissMeData/052400/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	193000	456127260	15580	15580	15580	15580	1012
3	20240719	192900	456127260	15580	15580	15580	15580	0
4	20240719	192800	456127260	15580	15580	15580	15580	0
5	20240719	192700	456127260	15580	15580	15580	15580	0
6	20240719	192600	456127260	15580	15580	15580	15580	0
7	20240719	192500	456127260	15580	15580	15580	15580	0
8	20240719	192400	456127260	15580	15580	15580	15580	0
9	20240719	192300	456127260	15580	15580	15580	15580	0
10	20240719	192200	456127260	15580	15580	15580	15580	0
11	20240719	192100	456127260	15580	15580	15580	15580	0
12	20240719	192000	456127260	15580	15580	15580	15580	0
13	20240719	191900	456127260	15580	15580	15580	15580	0
14	20240719	191800	456127260	15580	15580	15580	15580	0
15	20240719	191700	456127260	15580	15580	15580	15580	0
16	20240719	191600	456127260	15580	15580	15580	15580	0
17	20240719	191500	456127260	15580	15580	15580	15580	0
18	20240719	191400	456127260	15580	15580	15580	15580	0
19	20240719	191300	456127260	15580	15580	15580	15580	0
20	20240719	191200	456127260	15580	15580	15580	15580	0
21	20240719	191100	456127260	15580	15580	15580	15580	0
22	20240719	191000	456127260	15580	15580	15580	15580	0
23	20240719	190900	456127260	15580	15580	15580	15580	0
24	20240719	190800	456127260	15580	15580	15580	15580	0
25	20240719	190700	456127260	15580	15580	15580	15580	0
26	20240719	190600	456127260	15580	15580	15580	15580	0
27	20240719	190500	456127260	15580	15580	15580	15580	0
28	20240719	190400	456127260	15580	15580	15580	15580	0
29	20240719	190300	456127260	15580	15580	15580	15580	0
30	20240719	190200	456127260	15580	15580	15580	15580	0
31	20240719	190100	456127260	15580	15580	15580	15580	0
32	20240719	190000	456127260	15580	15580	15580	15580	1012
33	20240719	185900	456127260	15580	15580	15580	15580	0
34	20240719	185800	456127260	15580	15580	15580	15580	0
35	20240719	185700	456127260	15580	15580	15580	15580	0
36	20240719	185600	456127260	15580	15580	15580	15580	0
37	20240719	185500	456127260	15580	15580	15580	15580	0
38	20240719	185400	456127260	15580	15580	15580	15580	0
39	20240719	185300	456127260	15580	15580	15580	15580	0
40	20240719	185200	456127260	15580	15580	15580	15580	0
41	20240719	185100	456127260	15580	15580	15580	15580	0
42	20240719	185000	456127260	15580	15580	15580	15580	0
43	20240719	184900	456127260	15580	15580	15580	15580	0
44	20240719	184800	456127260	15580	15580	15580	15580	0
45	20240719	184700	456127260	15580	15580	15580	15580	0
46	20240719	184600	456127260	15580	15580	15580	15580	0
47	20240719	184500	456127260	15580	15580	15580	15580	0
48	20240719	184400	456127260	15580	15580	15580	15580	0
49	20240719	184300	456127260	15580	15580	15580	15580	0
50	20240719	184200	456127260	15580	15580	15580	15580	0
51	20240719	184100	456127260	15580	15580	15580	15580	0
52	20240719	184000	456127260	15580	15580	15580	15580	0
53	20240719	183900	456127260	15580	15580	15580	15580	0
54	20240719	183800	456127260	15580	15580	15580	15580	0
55	20240719	183700	456127260	15580	15580	15580	15580	0
56	20240719	183600	456127260	15580	15580	15580	15580	0
57	20240719	183500	456127260	15580	15580	15580	15580	0
58	20240719	183400	456127260	15580	15580	15580	15580	0
59	20240719	183300	456127260	15580	15580	15580	15580	0
60	20240719	183200	456127260	15580	15580	15580	15580	0
61	20240719	183100	456127260	15580	15580	15580	15580	0
62	20240719	183000	456127260	15580	15580	15580	15580	1012
63	20240719	182900	456127260	15580	15580	15580	15580	0
64	20240719	182800	456127260	15580	15580	15580	15580	0
65	20240719	182700	456127260	15580	15580	15580	15580	0
66	20240719	182600	456127260	15580	15580	15580	15580	0
67	20240719	182500	456127260	15580	15580	15580	15580	0
68	20240719	182400	456127260	15580	15580	15580	15580	0
69	20240719	182300	456127260	15580	15580	15580	15580	0
70	20240719	182200	456127260	15580	15580	15580	15580	0
71	20240719	182100	456127260	15580	15580	15580	15580	0
72	20240719	182000	456127260	15580	15580	15580	15580	0
73	20240719	181900	456127260	15580	15580	15580	15580	0
74	20240719	181800	456127260	15580	15580	15580	15580	0
75	20240719	181700	456127260	15580	15580	15580	15580	0
76	20240719	181600	456127260	15580	15580	15580	15580	0
77	20240719	181500	456127260	15580	15580	15580	15580	0
78	20240719	181400	456127260	15580	15580	15580	15580	0
79	20240719	181300	456127260	15580	15580	15580	15580	0
80	20240719	181200	456127260	15580	15580	15580	15580	0
81	20240719	181100	456127260	15580	15580	15580	15580	0
82	20240719	181000	456127260	15580	15580	15580	15580	0
83	20240719	180900	456127260	15580	15580	15580	15580	0
84	20240719	180800	456127260	15580	15580	15580	15580	0
85	20240719	180700	456127260	15580	15580	15580	15580	0
86	20240719	180600	456127260	15580	15580	15580	15580	0
87	20240719	180500	456127260	15580	15580	15580	15580	0
88	20240719	180400	456127260	15580	15580	15580	15580	0
89	20240719	180300	456127260	15580	15580	15580	15580	0
90	20240719	180200	456127260	15580	15580	15580	15580	0
91	20240719	180100	456127260	15580	15580	15580	15580	0
92	20240719	180000	456127260	15580	15580	15580	15580	1012
93	20240719	175900	456127260	15580	15580	15580	15580	0
94	20240719	175800	456127260	15580	15580	15580	15580	0
95	20240719	175700	456127260	15580	15580	15580	15580	0
96	20240719	175600	456127260	15580	15580	15580	15580	0
97	20240719	175500	456127260	15580	15580	15580	15580	0
98	20240719	175400	456127260	15580	15580	15580	15580	0
99	20240719	175300	456127260	15580	15580	15580	15580	0
100	20240719	175200	456127260	15580	15580	15580	15580	0
101	20240719	175100	456127260	15580	15580	15580	15580	0
102	20240719	175000	456127260	15580	15580	15580	15580	0
103	20240719	174900	456127260	15580	15580	15580	15580	0
104	20240719	174800	456127260	15580	15580	15580	15580	0
105	20240719	174700	456127260	15580	15580	15580	15580	0
106	20240719	174600	456127260	15580	15580	15580	15580	0
107	20240719	174500	456127260	15580	15580	15580	15580	0
108	20240719	174400	456127260	15580	15580	15580	15580	0
109	20240719	174300	456127260	15580	15580	15580	15580	0
110	20240719	174200	456127260	15580	15580	15580	15580	0
111	20240719	174100	456127260	15580	15580	15580	15580	0
112	20240719	174000	456127260	15580	15580	15580	15580	0
113	20240719	173900	456127260	15580	15580	15580	15580	0
114	20240719	173800	456127260	15580	15580	15580	15580	0
115	20240719	173700	456127260	15580	15580	15580	15580	0
116	20240719	173600	456127260	15580	15580	15580	15580	0
117	20240719	173500	456127260	15580	15580	15580	15580	0
118	20240719	173400	456127260	15580	15580	15580	15580	0
119	20240719	173300	456127260	15580	15580	15580	15580	0
120	20240719	173200	456127260	15580	15580	15580	15580	0
121	20240719	173100	456127260	15580	15580	15580	15580	0
122	20240719	173000	456127260	15580	15580	15580	15580	1012
123	20240719	172900	456127260	15580	15580	15580	15580	0
124	20240719	172800	456127260	15580	15580	15580	15580	0
125	20240719	172700	456127260	15580	15580	15580	15580	0
126	20240719	172600	456127260	15580	15580	15580	15580	0
127	20240719	172500	456127260	15580	15580	15580	15580	0
128	20240719	172400	456127260	15580	15580	15580	15580	0
129	20240719	172300	456127260	15580	15580	15580	15580	0
130	20240719	172200	456127260	15580	15580	15580	15580	0
131	20240719	172100	456127260	15580	15580	15580	15580	0
132	20240719	172000	456127260	15580	15580	15580	15580	0
133	20240719	171900	456127260	15580	15580	15580	15580	0
134	20240719	171800	456127260	15580	15580	15580	15580	0
135	20240719	171700	456127260	15580	15580	15580	15580	0
136	20240719	171600	456127260	15580	15580	15580	15580	0
137	20240719	171500	456127260	15580	15580	15580	15580	0
138	20240719	171400	456127260	15580	15580	15580	15580	0
139	20240719	171300	456127260	15580	15580	15580	15580	0
140	20240719	171200	456127260	15580	15580	15580	15580	0
141	20240719	171100	456127260	15580	15580	15580	15580	0
142	20240719	171000	456127260	15580	15580	15580	15580	0
143	20240719	170900	456127260	15580	15580	15580	15580	0
144	20240719	170800	456127260	15580	15580	15580	15580	0
145	20240719	170700	456127260	15580	15580	15580	15580	0
146	20240719	170600	456127260	15580	15580	15580	15580	0
147	20240719	170500	456127260	15580	15580	15580	15580	0
148	20240719	170400	456127260	15580	15580	15580	15580	0
149	20240719	170300	456127260	15580	15580	15580	15580	0
150	20240719	170200	456127260	15580	15580	15580	15580	0
151	20240719	170100	456127260	15580	15580	15580	15580	0
152	20240719	170000	456127260	15580	15580	15580	15580	1012
153	20240719	165900	456127260	15580	15580	15580	15580	0
154	20240719	165800	456127260	15580	15580	15580	15580	0
155	20240719	165700	456127260	15580	15580	15580	15580	0
156	20240719	165600	456127260	15580	15580	15580	15580	0
157	20240719	165500	456127260	15580	15580	15580	15580	0
158	20240719	165400	456127260	15580	15580	15580	15580	0
159	20240719	165300	456127260	15580	15580	15580	15580	0
160	20240719	165200	456127260	15580	15580	15580	15580	0
161	20240719	165100	456127260	15580	15580	15580	15580	0
162	20240719	165000	456127260	15580	15580	15580	15580	0
163	20240719	164900	456127260	15580	15580	15580	15580	0
164	20240719	164800	456127260	15580	15580	15580	15580	0
165	20240719	164700	456127260	15580	15580	15580	15580	0
166	20240719	164600	456127260	15580	15580	15580	15580	0
167	20240719	164500	456127260	15580	15580	15580	15580	0
168	20240719	164400	456127260	15580	15580	15580	15580	0
169	20240719	164300	456127260	15580	15580	15580	15580	0
170	20240719	164200	456127260	15580	15580	15580	15580	0
171	20240719	164100	456127260	15580	15580	15580	15580	0
172	20240719	164000	456127260	15580	15580	15580	15580	0
173	20240719	163900	456127260	15580	15580	15580	15580	0
174	20240719	163800	456127260	15580	15580	15580	15580	0
175	20240719	163700	456127260	15580	15580	15580	15580	0
176	20240719	163600	456127260	15580	15580	15580	15580	0
177	20240719	163500	456127260	15580	15580	15580	15580	0
178	20240719	163400	456127260	15580	15580	15580	15580	0
179	20240719	163300	456127260	15580	15580	15580	15580	0
180	20240719	163200	456127260	15580	15580	15580	15580	0
181	20240719	163100	456127260	15580	15580	15580	15580	0
182	20240719	163000	456127260	15580	15580	15580	15580	1012
183	20240719	162900	456127260	15580	15580	15580	15580	0
184	20240719	162800	456127260	15580	15580	15580	15580	0
185	20240719	162700	456127260	15580	15580	15580	15580	0
186	20240719	162600	456127260	15580	15580	15580	15580	0
187	20240719	162500	456127260	15580	15580	15580	15580	0
188	20240719	162400	456127260	15580	15580	15580	15580	0
189	20240719	162300	456127260	15580	15580	15580	15580	0
190	20240719	162200	456127260	15580	15580	15580	15580	0
191	20240719	162100	456127260	15580	15580	15580	15580	0
192	20240719	162000	456127260	15580	15580	15580	15580	0
193	20240719	161900	456127260	15580	15580	15580	15580	0
194	20240719	161800	456127260	15580	15580	15580	15580	0
195	20240719	161700	456127260	15580	15580	15580	15580	0
196	20240719	161600	456127260	15580	15580	15580	15580	0
197	20240719	161500	456127260	15580	15580	15580	15580	0
198	20240719	161400	456127260	15580	15580	15580	15580	0
199	20240719	161300	456127260	15580	15580	15580	15580	0
200	20240719	161200	456127260	15580	15580	15580	15580	0
201	20240719	161100	456127260	15580	15580	15580	15580	0
202	20240719	161000	456127260	15580	15580	15580	15580	0
203	20240719	160900	456127260	15580	15580	15580	15580	0
204	20240719	160800	456127260	15580	15580	15580	15580	0
205	20240719	160700	456127260	15580	15580	15580	15580	0
206	20240719	160600	456127260	15580	15580	15580	15580	0
207	20240719	160500	456127260	15580	15580	15580	15580	0
208	20240719	160400	456127260	15580	15580	15580	15580	0
209	20240719	160300	456127260	15580	15580	15580	15580	0
210	20240719	160200	456127260	15580	15580	15580	15580	0
211	20240719	160100	456127260	15580	15580	15580	15580	0
212	20240719	160000	456127260	15580	15580	15580	15580	1012
213	20240719	155900	456127260	15580	15580	15580	15580	0
214	20240719	155800	456127260	15580	15580	15580	15580	0
215	20240719	155700	456127260	15580	15580	15580	15580	0
216	20240719	155600	456127260	15580	15580	15580	15580	0
217	20240719	155500	456127260	15580	15580	15580	15580	0
218	20240719	155400	456127260	15580	15580	15580	15580	0
219	20240719	155300	456127260	15580	15580	15580	15580	0
220	20240719	155200	456127260	15580	15580	15580	15580	0
221	20240719	155100	456127260	15580	15580	15580	15580	0
222	20240719	155000	456127260	15580	15580	15580	15580	0
223	20240719	154900	456127260	15580	15580	15580	15580	0
224	20240719	154800	456127260	15580	15580	15580	15580	0
225	20240719	154700	456127260	15580	15580	15580	15580	0
226	20240719	154600	456127260	15580	15580	15580	15580	0
227	20240719	154500	456127260	15580	15580	15580	15580	0
228	20240719	154400	456127260	15580	15580	15580	15580	0
229	20240719	154300	456127260	15580	15580	15580	15580	0
230	20240719	154200	456127260	15580	15580	15580	15580	0
231	20240719	154100	456127260	15580	15580	15580	15580	0
232	20240719	154000	456127260	15580	15580	15580	15580	0
233	20240719	153900	456127260	15580	15580	15580	15580	0
234	20240719	153800	456127260	15580	15580	15580	15580	0
235	20240719	153700	456127260	15580	15580	15580	15580	0
236	20240719	153600	456127260	15580	15580	15580	15580	0
237	20240719	153500	456127260	15580	15580	15580	15580	0
238	20240719	153400	456127260	15580	15580	15580	15580	0
239	20240719	153300	456127260	15580	15580	15580	15580	0
240	20240719	153200	456127260	15580	15580	15580	15580	0
241	20240719	153100	456127260	15580	15580	15580	15580	0
242	20240719	153000	456127260	15580	15580	15580	15580	2024
243	20240719	152900	440360300	15540	15540	15540	15540	0
244	20240719	152800	440360300	15540	15540	15540	15540	0
245	20240719	152700	440360300	15540	15540	15540	15540	0
246	20240719	152600	440360300	15540	15540	15540	15540	0
247	20240719	152500	440360300	15540	15540	15540	15540	0
248	20240719	152400	440360300	15540	15540	15540	15540	0
249	20240719	152300	440360300	15540	15540	15540	15540	0
250	20240719	152200	440360300	15540	15540	15540	15540	0
251	20240719	152100	440360300	15540	15540	15540	15540	0
252	20240719	152000	440360300	15540	15540	15540	15540	0
253	20240719	151900	440360300	15540	15470	15540	15470	20
254	20240719	151800	440049640	15470	15540	15540	15470	13
255	20240719	151700	439848110	15540	15470	15540	15470	39
256	20240719	151600	439244360	15540	15540	15540	15470	17
257	20240719	151500	438981020	15540	15470	15540	15470	5
258	20240719	151400	438903530	15540	15540	15540	15540	5
259	20240719	151300	438825830	15540	15480	15540	15470	24
260	20240719	151200	438454120	15540	15540	15540	15540	2
261	20240719	151100	438423040	15540	15540	15540	15540	0
262	20240719	151000	438423040	15540	15460	15540	15460	22
263	20240719	150900	438082770	15520	15460	15520	15460	98
264	20240719	150800	436566430	15520	15520	15520	15520	0
265	20240719	150700	436566430	15520	15520	15520	15520	0
266	20240719	150600	436566430	15520	15440	15520	15440	66
267	20240719	150500	435547230	15530	15530	15530	15530	373
268	20240719	150400	429754540	15440	15530	15530	15440	3
269	20240719	150300	429708040	15440	15440	15440	15440	23
270	20240719	150200	429352920	15540	15540	15540	15540	0
271	20240719	150100	429352920	15540	15540	15540	15540	30
272	20240719	150000	428886720	15540	15540	15540	15540	10
273	20240719	145900	428731320	15540	15540	15540	15540	1
274	20240719	145800	428715780	15540	15540	15540	15540	3
275	20240719	145700	428669160	15440	15440	15440	15440	12
276	20240719	145600	428483880	15450	15450	15450	15450	0
277	20240719	145500	428483880	15450	15450	15450	15450	0
278	20240719	145400	428483880	15450	15450	15450	15450	14
279	20240719	145300	428267580	15540	15540	15540	15540	2
280	20240719	145200	428236500	15460	15460	15460	15460	0
281	20240719	145100	428236500	15460	15460	15460	15460	12
282	20240719	145000	428050980	15500	15500	15500	15500	0
283	20240719	144900	428050980	15500	15500	15500	15500	0
284	20240719	144800	428050980	15500	15500	15500	15500	0
285	20240719	144700	428050980	15500	15500	15500	15500	1571
286	20240719	144600	403700480	15500	15440	15500	15440	102
287	20240719	144500	402120920	15500	15500	15500	15500	141
288	20240719	144400	399935420	15500	15500	15500	15500	72
289	20240719	144300	398819420	15500	15500	15500	15500	0
290	20240719	144200	398819420	15500	15500	15500	15500	0
291	20240719	144100	398819420	15500	15470	15500	15450	1407
292	20240719	144000	377069340	15500	15500	15500	15500	0
293	20240719	143900	377069340	15500	15500	15500	15500	18
294	20240719	143800	376790340	15500	15500	15500	15500	0
295	20240719	143700	376790340	15500	15500	15500	15500	0
296	20240719	143600	376790340	15500	15500	15500	15500	1
297	20240719	143500	376774840	15500	15480	15500	15480	500
298	20240719	143400	369027340	15480	15480	15480	15480	0
299	20240719	143300	369027340	15480	15480	15480	15480	0
300	20240719	143200	369027340	15480	15480	15480	15480	0
301	20240719	143100	369027340	15480	15480	15480	15480	0
302	20240719	143000	369027340	15480	15480	15480	15480	0
303	20240719	142900	369027340	15480	15480	15480	15480	0
304	20240719	142800	369027340	15480	15480	15480	15480	0
305	20240719	142700	369027340	15480	15480	15480	15480	97
306	20240719	142600	367525780	15500	15500	15500	15500	0
307	20240719	142500	367525780	15500	15500	15500	15500	10
308	20240719	142400	367370780	15460	15490	15500	15460	84
309	20240719	142300	366070390	15500	15490	15500	15490	3
310	20240719	142200	366023900	15500	15500	15500	15500	0
311	20240719	142100	366023900	15500	15500	15500	15500	0
312	20240719	142000	366023900	15500	15500	15500	15500	0
313	20240719	141900	366023900	15500	15500	15500	15500	0
314	20240719	141800	366023900	15500	15500	15500	15500	20
315	20240719	141700	365713900	15460	15460	15460	15460	37
316	20240719	141600	365141880	15500	15500	15500	15500	300
317	20240719	141500	360491880	15500	15500	15500	15500	200
318	20240719	141400	357391880	15480	15510	15510	15480	612
319	20240719	141300	347906350	15510	15550	15550	15510	8
320	20240719	141200	347782150	15510	15510	15510	15510	0
321	20240719	141100	347782150	15510	15550	15550	15510	41
322	20240719	141000	347146000	15500	15510	15510	15500	80
323	20240719	140900	345905990	15510	15510	15510	15510	425
324	20240719	140800	339314240	15510	15510	15510	15510	828
325	20240719	140700	326471960	15510	15510	15510	15510	0
326	20240719	140600	326471960	15510	15510	15510	15510	0
327	20240719	140500	326471960	15510	15510	15510	15510	0
328	20240719	140400	326471960	15510	15510	15510	15510	0
329	20240719	140300	326471960	15510	15510	15510	15510	0
330	20240719	140200	326471960	15510	15510	15510	15510	0
331	20240719	140100	326471960	15510	15510	15510	15510	0
332	20240719	140000	326471960	15510	15510	15510	15510	30
333	20240719	135900	326006660	15520	15520	15520	15520	29
334	20240719	135800	325556580	15510	15510	15510	15510	10
335	20240719	135700	325401480	15510	15510	15510	15510	10
336	20240719	135600	325246380	15510	15510	15510	15510	0
337	20240719	135500	325246380	15510	15510	15510	15510	10
338	20240719	135400	325091280	15510	15520	15520	15510	11
339	20240719	135300	324920660	15520	15510	15520	15510	16
340	20240719	135200	324672490	15510	15510	15510	15510	10
341	20240719	135100	324517390	15530	15530	15530	15530	39
342	20240719	135000	323911720	15530	15530	15530	15530	0
343	20240719	134900	323911720	15530	15530	15530	15530	0
344	20240719	134800	323911720	15530	15530	15530	15530	0
345	20240719	134700	323911720	15530	15530	15530	15530	0
346	20240719	134600	323911720	15530	15530	15530	15530	8
347	20240719	134500	323787480	15520	15520	15520	15520	40
348	20240719	134400	323166680	15510	15510	15510	15510	10
349	20240719	134300	323011580	15510	15510	15510	15510	0
350	20240719	134200	323011580	15510	15510	15510	15510	77
351	20240719	134100	321817310	15510	15510	15510	15510	101
352	20240719	134000	320250800	15510	15510	15510	15510	32
353	20240719	133900	319754480	15510	15510	15510	15510	0
354	20240719	133800	319754480	15510	15510	15510	15510	10
355	20240719	133700	319599380	15510	15510	15510	15510	10
356	20240719	133600	319444280	15510	15510	15510	15510	0
357	20240719	133500	319444280	15510	15520	15520	15510	11
358	20240719	133400	319273660	15510	15510	15510	15510	10
359	20240719	133300	319118560	15510	15510	15510	15510	10
360	20240719	133200	318963460	15510	15510	15510	15510	21
361	20240719	133100	318637750	15510	15520	15520	15510	12
362	20240719	133000	318451610	15510	15510	15510	15510	10
363	20240719	132900	318296510	15530	15530	15530	15530	0
364	20240719	132800	318296510	15530	15530	15530	15530	1
365	20240719	132700	318280980	15520	15510	15520	15510	20
366	20240719	132600	317970680	15510	15510	15510	15510	0
367	20240719	132500	317970680	15510	15510	15510	15510	10
368	20240719	132400	317815580	15510	15530	15530	15510	43
369	20240719	132300	317148630	15540	15540	15540	15540	0
370	20240719	132200	317148630	15540	15540	15540	15540	0
371	20240719	132100	317148630	15540	15520	15540	15520	25
372	20240719	132000	316760330	15510	15510	15510	15510	38
373	20240719	131900	316170950	15510	15510	15510	15510	4
374	20240719	131800	316108910	15500	15500	15500	15500	19
375	20240719	131700	315814410	15500	15500	15500	15500	10
376	20240719	131600	315659410	15500	15500	15500	15500	10
377	20240719	131500	315504410	15500	15500	15500	15500	0
378	20240719	131400	315504410	15500	15500	15500	15500	10
379	20240719	131300	315349410	15500	15500	15500	15500	20
380	20240719	131200	315039410	15510	15510	15510	15510	10
381	20240719	131100	314884310	15500	15500	15500	15500	10
382	20240719	131000	314729310	15500	15500	15500	15500	10
383	20240719	130900	314574310	15500	15500	15500	15500	2
384	20240719	130800	314543310	15500	15500	15500	15500	10
385	20240719	130700	314388310	15510	15500	15510	15500	15
386	20240719	130600	314155760	15500	15500	15500	15500	10
387	20240719	130500	314000760	15500	15500	15500	15500	10
388	20240719	130400	313845760	15550	15550	15550	15550	1
389	20240719	130300	313830210	15560	15560	15560	15560	0
390	20240719	130200	313830210	15560	15560	15560	15560	1
391	20240719	130100	313814650	15590	15590	15590	15590	0
392	20240719	130000	313814650	15590	15590	15590	15590	0
393	20240719	125900	313814650	15590	15590	15590	15590	0
394	20240719	125800	313814650	15590	15590	15590	15590	4
395	20240719	125700	313752290	15580	15580	15580	15580	10
396	20240719	125600	313596490	15590	15600	15600	15590	49
397	20240719	125500	312832100	15500	15510	15510	15500	77
398	20240719	125400	311638520	15620	15620	15620	15620	1
399	20240719	125300	311622900	15640	15500	15640	15500	219
400	20240719	125200	308215470	15500	15500	15500	15500	50
401	20240719	125100	307440470	15500	15500	15500	15500	162
402	20240719	125000	304929470	15500	15500	15500	15500	10
403	20240719	124900	304774470	15500	15500	15500	15500	10
404	20240719	124800	304619470	15500	15500	15500	15500	0
405	20240719	124700	304619470	15500	15500	15500	15500	10
406	20240719	124600	304464470	15500	15500	15500	15500	10
407	20240719	124500	304309470	15510	15510	15510	15510	6
408	20240719	124400	304216410	15510	15510	15510	15510	10
409	20240719	124300	304061310	15510	15510	15510	15510	10
410	20240719	124200	303906210	15510	15510	15510	15510	0
411	20240719	124100	303906210	15510	15510	15510	15510	11
412	20240719	124000	303735600	15500	15500	15500	15500	10
413	20240719	123900	303580600	15500	15500	15500	15500	10
414	20240719	123800	303425600	15500	15500	15500	15500	0
415	20240719	123700	303425600	15500	15500	15500	15500	10
416	20240719	123600	303270600	15510	15510	15510	15510	9
417	20240719	123500	303131010	15510	15510	15510	15510	41
418	20240719	123400	302495100	15500	15500	15510	15500	17
419	20240719	123300	302231540	15500	15480	15500	15480	83
420	20240719	123200	300945870	15490	15480	15490	15480	11
421	20240719	123100	300775580	15480	15480	15480	15480	0
422	20240719	123000	300775580	15480	15480	15480	15480	10
423	20240719	122900	300620780	15480	15480	15480	15480	10
424	20240719	122800	300465980	15480	15480	15480	15480	0
425	20240719	122700	300465980	15480	15480	15480	15480	10
426	20240719	122600	300311180	15490	15490	15490	15490	1
427	20240719	122500	300295690	15470	15470	15470	15470	0
428	20240719	122400	300295690	15470	15480	15480	15460	223
429	20240719	122300	296844220	15480	15480	15480	15480	61
430	20240719	122200	295899940	15490	15480	15490	15480	20
431	20240719	122100	295590240	15480	15480	15480	15480	0
432	20240719	122000	295590240	15480	15480	15480	15480	10
433	20240719	121900	295435440	15480	15480	15480	15480	0
434	20240719	121800	295435440	15480	15480	15480	15480	0
435	20240719	121700	295435440	15480	15500	15500	15480	418
436	20240719	121600	288956880	15500	15500	15500	15500	10
437	20240719	121500	288801880	15500	15500	15500	15500	10
438	20240719	121400	288646880	15500	15500	15500	15500	0
439	20240719	121300	288646880	15500	15500	15500	15500	108
440	20240719	121200	286972880	15500	15500	15500	15500	10
441	20240719	121100	286817880	15510	15510	15510	15510	4
442	20240719	121000	286755840	15510	15510	15510	15510	8
443	20240719	120900	286631760	15510	15510	15510	15510	10
444	20240719	120800	286476660	15520	15520	15520	15520	16
445	20240719	120700	286228340	15510	15510	15510	15510	10
446	20240719	120600	286073240	15510	15510	15510	15510	10
447	20240719	120500	285918140	15510	15510	15510	15510	10
448	20240719	120400	285763040	15510	15510	15510	15510	5
449	20240719	120300	285685490	15500	15500	15500	15500	10
450	20240719	120200	285530490	15510	15510	15510	15510	5
451	20240719	120100	285452940	15510	15510	15510	15510	45
452	20240719	120000	284754990	15500	15500	15500	15500	10
453	20240719	115900	284599990	15500	15500	15500	15500	10
454	20240719	115800	284444990	15500	15500	15500	15500	0
455	20240719	115700	284444990	15500	15510	15510	15500	425
456	20240719	115600	277855390	15510	15510	15510	15510	10
457	20240719	115500	277700290	15510	15510	15510	15510	12
458	20240719	115400	277514170	15510	15510	15510	15510	0
459	20240719	115300	277514170	15510	15510	15510	15510	10
460	20240719	115200	277359070	15510	15510	15510	15510	10
461	20240719	115100	277203970	15510	15510	15510	15510	0
462	20240719	115000	277203970	15510	15510	15510	15510	10
463	20240719	114900	277048870	15510	15510	15510	15510	33
464	20240719	114800	276537040	15510	15510	15510	15510	10
465	20240719	114700	276381940	15510	15510	15510	15510	0
466	20240719	114600	276381940	15510	15520	15520	15510	40
467	20240719	114500	275761240	15520	15510	15520	15510	20
468	20240719	114400	275450940	15510	15510	15510	15510	0
469	20240719	114300	275450940	15510	15510	15510	15510	10
470	20240719	114200	275295840	15510	15510	15510	15510	10
471	20240719	114100	275140740	15510	15510	15510	15510	0
472	20240719	114000	275140740	15510	15510	15510	15510	10
473	20240719	113900	274985640	15510	15500	15510	15500	87
474	20240719	113800	273636370	15500	15500	15500	15500	10
475	20240719	113700	273481370	15500	15500	15500	15500	16
476	20240719	113600	273233370	15500	15500	15500	15500	10
477	20240719	113500	273078370	15500	15510	15510	15500	220
478	20240719	113400	269668170	15500	15510	15510	15500	226
479	20240719	113300	266164280	15510	15510	15510	15510	10
480	20240719	113200	266009180	15520	15520	15520	15520	28
481	20240719	113100	265574620	15520	15520	15520	15520	34
482	20240719	113000	265046940	15520	15520	15520	15520	0
483	20240719	112900	265046940	15520	15520	15520	15520	10
484	20240719	112800	264891740	15520	15520	15520	15520	23
485	20240719	112700	264534780	15520	15520	15520	15520	0
486	20240719	112600	264534780	15520	15520	15520	15520	10
487	20240719	112500	264379580	15520	15520	15520	15520	10
488	20240719	112400	264224380	15520	15520	15520	15520	0
489	20240719	112300	264224380	15520	15520	15520	15520	10
490	20240719	112200	264069180	15530	15530	15530	15530	0
491	20240719	112100	264069180	15530	15530	15530	15530	10
492	20240719	112000	263913880	15530	15530	15530	15530	0
493	20240719	111900	263913880	15530	15530	15530	15530	10
494	20240719	111800	263758580	15550	15530	15550	15530	20
495	20240719	111700	263447780	15530	15530	15530	15530	13
496	20240719	111600	263245890	15560	15560	15560	15560	1
497	20240719	111500	263230330	15580	15580	15580	15580	0
498	20240719	111400	263230330	15580	15580	15580	15580	1
499	20240719	111300	263214750	15590	15580	15590	15580	3
500	20240719	111200	263167990	15600	15600	15600	15600	0
501	20240719	111100	263167990	15600	15600	15600	15600	0
502	20240719	111000	263167990	15600	15590	15600	15590	20
503	20240719	110900	262856090	15600	15600	15600	15600	0
504	20240719	110800	262856090	15600	15590	15600	15590	78
505	20240719	110700	261639390	15600	15570	15600	15570	165
506	20240719	110600	259068840	15580	15580	15580	15580	0
507	20240719	110500	259068840	15580	15560	15580	15560	12
508	20240719	110400	258882090	15550	15530	15550	15530	127
509	20240719	110300	256907540	15530	15530	15530	15530	10
510	20240719	110200	256752240	15530	15530	15530	15530	0
511	20240719	110100	256752240	15530	15520	15530	15520	20
512	20240719	110000	256441740	15520	15530	15530	15520	19
513	20240719	105900	256146760	15530	15530	15530	15530	10
514	20240719	105800	255991460	15550	15550	15550	15550	0
515	20240719	105700	255991460	15550	15550	15550	15550	0
516	20240719	105600	255991460	15550	15540	15550	15540	10
517	20240719	105500	255836030	15530	15510	15530	15510	326
518	20240719	105400	250773330	15520	15530	15530	15520	15
519	20240719	105300	250540420	15530	15510	15530	15510	19
520	20240719	105200	250245570	15510	15510	15510	15510	51
521	20240719	105100	249454560	15510	15510	15510	15510	8
522	20240719	105000	249330480	15510	15510	15510	15510	0
523	20240719	104900	249330480	15510	15510	15510	15510	43
524	20240719	104800	248663550	15500	15500	15500	15500	20
525	20240719	104700	248353550	15500	15510	15510	15500	98
526	20240719	104600	246834040	15540	15540	15540	15540	0
527	20240719	104500	246834040	15540	15540	15540	15540	0
528	20240719	104400	246834040	15540	15500	15540	15500	118
529	20240719	104300	245004920	15540	15540	15540	15540	10
530	20240719	104200	244849520	15540	15520	15540	15520	39
531	20240719	104100	244243760	15500	15500	15500	15500	0
532	20240719	104000	244243760	15500	15490	15500	15490	153
533	20240719	103900	241872990	15490	15500	15500	15490	103
534	20240719	103800	240276520	15500	15500	15500	15500	32
535	20240719	103700	239780520	15520	15530	15530	15520	66
536	20240719	103600	238755950	15540	15540	15540	15540	0
537	20240719	103500	238755950	15540	15540	15540	15540	37
538	20240719	103400	238180970	15550	15580	15580	15550	529
539	20240719	103300	229954200	15580	15580	15580	15580	0
540	20240719	103200	229954200	15580	15610	15610	15580	483
541	20240719	103100	222421530	15610	15620	15620	15610	11
542	20240719	103000	222249810	15610	15610	15610	15610	10
543	20240719	102900	222093710	15610	15610	15610	15610	27
544	20240719	102800	221672240	15610	15610	15610	15610	11
545	20240719	102700	221500530	15600	15600	15600	15600	10
546	20240719	102600	221344530	15610	15610	15610	15610	0
547	20240719	102500	221344530	15610	15610	15610	15610	6
548	20240719	102400	221250870	15620	15620	15620	15620	0
549	20240719	102300	221250870	15620	15620	15620	15620	0
550	20240719	102200	221250870	15620	15620	15620	15620	19
551	20240719	102100	220954090	15610	15620	15620	15610	43
552	20240719	102000	220282760	15610	15600	15610	15600	11
553	20240719	101900	220111150	15600	15600	15600	15600	4
554	20240719	101800	220048750	15600	15600	15600	15600	6
555	20240719	101700	219955150	15600	15600	15600	15600	14
556	20240719	101600	219736750	15610	15610	15610	15610	10
557	20240719	101500	219580650	15580	15590	15600	15580	53
558	20240719	101400	218754290	15580	15590	15590	15580	27
559	20240719	101300	218333460	15590	15580	15590	15580	20
560	20240719	101200	218021760	15600	15600	15600	15600	0
561	20240719	101100	218021760	15600	15600	15600	15600	10
562	20240719	101000	217865760	15590	15590	15590	15590	40
563	20240719	100900	217242160	15600	15600	15600	15600	0
564	20240719	100800	217242160	15600	15600	15600	15600	4
565	20240719	100700	217179760	15600	15600	15600	15600	47
566	20240719	100600	216446560	15600	15600	15600	15600	1
567	20240719	100500	216430960	15600	15600	15600	15600	7
568	20240719	100400	216321760	15600	15600	15600	15600	10
569	20240719	100300	216165760	15600	15600	15600	15600	10
570	20240719	100200	216009760	15600	15600	15600	15600	102
571	20240719	100100	214418560	15600	15610	15610	15600	29
572	20240719	100000	213965970	15600	15600	15610	15600	17
573	20240719	095900	213700760	15620	15600	15620	15600	209
574	20240719	095800	210440340	15620	15620	15620	15620	4
575	20240719	095700	210377860	15640	15650	15650	15640	293
576	20240719	095600	205795330	15650	15660	15660	15650	69
577	20240719	095500	204715180	15650	15650	15650	15650	10
578	20240719	095400	204558680	15660	15660	15660	15660	1
579	20240719	095300	204543020	15660	15640	15660	15640	14
580	20240719	095200	204323990	15640	15640	15640	15640	0
581	20240719	095100	204323990	15640	15650	15650	15640	114
582	20240719	095000	202540230	15650	15650	15650	15650	1
583	20240719	094900	202524580	15660	15660	15660	15660	0
584	20240719	094800	202524580	15660	15650	15660	15650	20
585	20240719	094700	202211480	15660	15660	15660	15660	30
586	20240719	094600	201741680	15680	15680	15680	15680	0
587	20240719	094500	201741680	15680	15670	15680	15670	5
588	20240719	094400	201663290	15690	15690	15690	15690	0
589	20240719	094300	201663290	15690	15690	15690	15690	1
590	20240719	094200	201647600	15640	15600	15640	15600	150
591	20240719	094100	199302890	15600	15600	15600	15600	1
592	20240719	094000	199287290	15600	15620	15620	15600	50
593	20240719	093900	198506420	15630	15630	15630	15630	3
594	20240719	093800	198459530	15640	15620	15640	15620	120
595	20240719	093700	196583700	15610	15640	15640	15610	154
596	20240719	093600	194177220	15640	15660	15660	15630	209
597	20240719	093500	190908100	15670	15700	15700	15670	161
598	20240719	093400	188383280	15730	15730	15730	15730	1
599	20240719	093300	188367550	15700	15740	15740	15700	151
600	20240719	093200	185995680	15750	15750	15750	15750	0
601	20240719	093100	185995680	15750	15770	15770	15750	11
602	20240719	093000	185822410	15770	15740	15770	15740	153
603	20240719	092900	183414160	15780	15780	15780	15780	2
604	20240719	092800	183382600	15800	15800	15800	15800	0
605	20240719	092700	183382600	15800	15800	15800	15800	83
606	20240719	092600	182071200	15800	15790	15800	15790	11
607	20240719	092500	181897500	15790	15730	15790	15730	238
608	20240719	092400	178139840	15780	15780	15780	15780	57
609	20240719	092300	177240380	15780	15730	15780	15730	129
610	20240719	092200	175210660	15720	15730	15730	15720	74
611	20240719	092100	174047280	15730	15730	15730	15730	15
612	20240719	092000	173811330	15740	15750	15750	15740	17
613	20240719	091900	173543700	15820	15820	15820	15740	116
614	20240719	091800	171708660	15750	15860	15860	15750	79
615	20240719	091700	170463470	15770	15820	15820	15770	202
616	20240719	091600	167269640	15910	15920	15920	15820	496
617	20240719	091500	159407100	15920	15920	15930	15850	366
618	20240719	091400	153590250	15920	15920	15920	15920	198
619	20240719	091300	150438090	15920	15900	15920	15900	1246
620	20240719	091200	130606230	15900	15880	15900	15880	375
621	20240719	091100	124645260	15890	15870	15890	15870	143
622	20240719	091000	122373350	15900	15780	15900	15780	1554
623	20240719	090900	97748040	15780	15730	15780	15720	1640
624	20240719	090800	71900230	15720	15700	15720	15700	202
625	20240719	090700	68725920	15710	15680	15710	15680	1159
626	20240719	090600	50546350	15670	15650	15670	15650	280
627	20240719	090500	46160670	15650	15650	15650	15650	160
628	20240719	090400	43656670	15650	15650	15650	15640	176
629	20240719	090300	40902280	15660	15690	15690	15520	484
630	20240719	090200	33380120	15600	15620	15620	15600	654
631	20240719	090100	23167610	15620	15640	15640	15600	560
632	20240719	090000	14419680	15630	15600	15630	15600	632