KissMeData/388870/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	211700	893970770	12650	12650	12650	12650	1681
3	20240719	211600	893970770	12650	12650	12650	12650	0
4	20240719	211500	893970770	12650	12650	12650	12650	0
5	20240719	211400	893970770	12650	12650	12650	12650	0
6	20240719	211300	893970770	12650	12650	12650	12650	0
7	20240719	211200	893970770	12650	12650	12650	12650	0
8	20240719	211100	893970770	12650	12650	12650	12650	0
9	20240719	211000	893970770	12650	12650	12650	12650	0
10	20240719	210900	893970770	12650	12650	12650	12650	0
11	20240719	210800	893970770	12650	12650	12650	12650	0
12	20240719	210700	893970770	12650	12650	12650	12650	0
13	20240719	210600	893970770	12650	12650	12650	12650	0
14	20240719	210500	893970770	12650	12650	12650	12650	0
15	20240719	210400	893970770	12650	12650	12650	12650	0
16	20240719	210300	893970770	12650	12650	12650	12650	0
17	20240719	210200	893970770	12650	12650	12650	12650	0
18	20240719	210100	893970770	12650	12650	12650	12650	0
19	20240719	210000	893970770	12650	12650	12650	12650	0
20	20240719	205900	893970770	12650	12650	12650	12650	0
21	20240719	205800	893970770	12650	12650	12650	12650	0
22	20240719	205700	893970770	12650	12650	12650	12650	0
23	20240719	205600	893970770	12650	12650	12650	12650	0
24	20240719	205500	893970770	12650	12650	12650	12650	0
25	20240719	205400	893970770	12650	12650	12650	12650	0
26	20240719	205300	893970770	12650	12650	12650	12650	0
27	20240719	205200	893970770	12650	12650	12650	12650	0
28	20240719	205100	893970770	12650	12650	12650	12650	0
29	20240719	205000	893970770	12650	12650	12650	12650	0
30	20240719	204900	893970770	12650	12650	12650	12650	0
31	20240719	204800	893970770	12650	12650	12650	12650	0
32	20240719	204700	893970770	12650	12650	12650	12650	1681
33	20240719	204600	893970770	12650	12650	12650	12650	0
34	20240719	204500	893970770	12650	12650	12650	12650	0
35	20240719	204400	893970770	12650	12650	12650	12650	0
36	20240719	204300	893970770	12650	12650	12650	12650	0
37	20240719	204200	893970770	12650	12650	12650	12650	0
38	20240719	204100	893970770	12650	12650	12650	12650	0
39	20240719	204000	893970770	12650	12650	12650	12650	0
40	20240719	203900	893970770	12650	12650	12650	12650	0
41	20240719	203800	893970770	12650	12650	12650	12650	0
42	20240719	203700	893970770	12650	12650	12650	12650	0
43	20240719	203600	893970770	12650	12650	12650	12650	0
44	20240719	203500	893970770	12650	12650	12650	12650	0
45	20240719	203400	893970770	12650	12650	12650	12650	0
46	20240719	203300	893970770	12650	12650	12650	12650	0
47	20240719	203200	893970770	12650	12650	12650	12650	0
48	20240719	203100	893970770	12650	12650	12650	12650	0
49	20240719	203000	893970770	12650	12650	12650	12650	0
50	20240719	202900	893970770	12650	12650	12650	12650	0
51	20240719	202800	893970770	12650	12650	12650	12650	0
52	20240719	202700	893970770	12650	12650	12650	12650	0
53	20240719	202600	893970770	12650	12650	12650	12650	0
54	20240719	202500	893970770	12650	12650	12650	12650	0
55	20240719	202400	893970770	12650	12650	12650	12650	0
56	20240719	202300	893970770	12650	12650	12650	12650	0
57	20240719	202200	893970770	12650	12650	12650	12650	0
58	20240719	202100	893970770	12650	12650	12650	12650	0
59	20240719	202000	893970770	12650	12650	12650	12650	0
60	20240719	201900	893970770	12650	12650	12650	12650	0
61	20240719	201800	893970770	12650	12650	12650	12650	0
62	20240719	201700	893970770	12650	12650	12650	12650	1681
63	20240719	201600	893970770	12650	12650	12650	12650	0
64	20240719	201500	893970770	12650	12650	12650	12650	0
65	20240719	201400	893970770	12650	12650	12650	12650	0
66	20240719	201300	893970770	12650	12650	12650	12650	0
67	20240719	201200	893970770	12650	12650	12650	12650	0
68	20240719	201100	893970770	12650	12650	12650	12650	0
69	20240719	201000	893970770	12650	12650	12650	12650	0
70	20240719	200900	893970770	12650	12650	12650	12650	0
71	20240719	200800	893970770	12650	12650	12650	12650	0
72	20240719	200700	893970770	12650	12650	12650	12650	0
73	20240719	200600	893970770	12650	12650	12650	12650	0
74	20240719	200500	893970770	12650	12650	12650	12650	0
75	20240719	200400	893970770	12650	12650	12650	12650	0
76	20240719	200300	893970770	12650	12650	12650	12650	0
77	20240719	200200	893970770	12650	12650	12650	12650	0
78	20240719	200100	893970770	12650	12650	12650	12650	0
79	20240719	200000	893970770	12650	12650	12650	12650	0
80	20240719	195900	893970770	12650	12650	12650	12650	0
81	20240719	195800	893970770	12650	12650	12650	12650	0
82	20240719	195700	893970770	12650	12650	12650	12650	0
83	20240719	195600	893970770	12650	12650	12650	12650	0
84	20240719	195500	893970770	12650	12650	12650	12650	0
85	20240719	195400	893970770	12650	12650	12650	12650	0
86	20240719	195300	893970770	12650	12650	12650	12650	0
87	20240719	195200	893970770	12650	12650	12650	12650	0
88	20240719	195100	893970770	12650	12650	12650	12650	0
89	20240719	195000	893970770	12650	12650	12650	12650	0
90	20240719	194900	893970770	12650	12650	12650	12650	0
91	20240719	194800	893970770	12650	12650	12650	12650	0
92	20240719	194700	893970770	12650	12650	12650	12650	1681
93	20240719	194600	893970770	12650	12650	12650	12650	0
94	20240719	194500	893970770	12650	12650	12650	12650	0
95	20240719	194400	893970770	12650	12650	12650	12650	0
96	20240719	194300	893970770	12650	12650	12650	12650	0
97	20240719	194200	893970770	12650	12650	12650	12650	0
98	20240719	194100	893970770	12650	12650	12650	12650	0
99	20240719	194000	893970770	12650	12650	12650	12650	0
100	20240719	193900	893970770	12650	12650	12650	12650	0
101	20240719	193800	893970770	12650	12650	12650	12650	0
102	20240719	193700	893970770	12650	12650	12650	12650	0
103	20240719	193600	893970770	12650	12650	12650	12650	0
104	20240719	193500	893970770	12650	12650	12650	12650	0
105	20240719	193400	893970770	12650	12650	12650	12650	0
106	20240719	193300	893970770	12650	12650	12650	12650	0
107	20240719	193200	893970770	12650	12650	12650	12650	0
108	20240719	193100	893970770	12650	12650	12650	12650	0
109	20240719	193000	893970770	12650	12650	12650	12650	0
110	20240719	192900	893970770	12650	12650	12650	12650	0
111	20240719	192800	893970770	12650	12650	12650	12650	0
112	20240719	192700	893970770	12650	12650	12650	12650	0
113	20240719	192600	893970770	12650	12650	12650	12650	0
114	20240719	192500	893970770	12650	12650	12650	12650	0
115	20240719	192400	893970770	12650	12650	12650	12650	0
116	20240719	192300	893970770	12650	12650	12650	12650	0
117	20240719	192200	893970770	12650	12650	12650	12650	0
118	20240719	192100	893970770	12650	12650	12650	12650	0
119	20240719	192000	893970770	12650	12650	12650	12650	0
120	20240719	191900	893970770	12650	12650	12650	12650	0
121	20240719	191800	893970770	12650	12650	12650	12650	0
122	20240719	191700	893970770	12650	12650	12650	12650	1681
123	20240719	191600	893970770	12650	12650	12650	12650	0
124	20240719	191500	893970770	12650	12650	12650	12650	0
125	20240719	191400	893970770	12650	12650	12650	12650	0
126	20240719	191300	893970770	12650	12650	12650	12650	0
127	20240719	191200	893970770	12650	12650	12650	12650	0
128	20240719	191100	893970770	12650	12650	12650	12650	0
129	20240719	191000	893970770	12650	12650	12650	12650	0
130	20240719	190900	893970770	12650	12650	12650	12650	0
131	20240719	190800	893970770	12650	12650	12650	12650	0
132	20240719	190700	893970770	12650	12650	12650	12650	0
133	20240719	190600	893970770	12650	12650	12650	12650	0
134	20240719	190500	893970770	12650	12650	12650	12650	0
135	20240719	190400	893970770	12650	12650	12650	12650	0
136	20240719	190300	893970770	12650	12650	12650	12650	0
137	20240719	190200	893970770	12650	12650	12650	12650	0
138	20240719	190100	893970770	12650	12650	12650	12650	0
139	20240719	190000	893970770	12650	12650	12650	12650	0
140	20240719	185900	893970770	12650	12650	12650	12650	0
141	20240719	185800	893970770	12650	12650	12650	12650	0
142	20240719	185700	893970770	12650	12650	12650	12650	0
143	20240719	185600	893970770	12650	12650	12650	12650	0
144	20240719	185500	893970770	12650	12650	12650	12650	0
145	20240719	185400	893970770	12650	12650	12650	12650	0
146	20240719	185300	893970770	12650	12650	12650	12650	0
147	20240719	185200	893970770	12650	12650	12650	12650	0
148	20240719	185100	893970770	12650	12650	12650	12650	0
149	20240719	185000	893970770	12650	12650	12650	12650	0
150	20240719	184900	893970770	12650	12650	12650	12650	0
151	20240719	184800	893970770	12650	12650	12650	12650	0
152	20240719	184700	893970770	12650	12650	12650	12650	1681
153	20240719	184600	893970770	12650	12650	12650	12650	0
154	20240719	184500	893970770	12650	12650	12650	12650	0
155	20240719	184400	893970770	12650	12650	12650	12650	0
156	20240719	184300	893970770	12650	12650	12650	12650	0
157	20240719	184200	893970770	12650	12650	12650	12650	0
158	20240719	184100	893970770	12650	12650	12650	12650	0
159	20240719	184000	893970770	12650	12650	12650	12650	0
160	20240719	183900	893970770	12650	12650	12650	12650	0
161	20240719	183800	893970770	12650	12650	12650	12650	0
162	20240719	183700	893970770	12650	12650	12650	12650	0
163	20240719	183600	893970770	12650	12650	12650	12650	0
164	20240719	183500	893970770	12650	12650	12650	12650	0
165	20240719	183400	893970770	12650	12650	12650	12650	0
166	20240719	183300	893970770	12650	12650	12650	12650	0
167	20240719	183200	893970770	12650	12650	12650	12650	0
168	20240719	183100	893970770	12650	12650	12650	12650	0
169	20240719	183000	893970770	12650	12650	12650	12650	0
170	20240719	182900	893970770	12650	12650	12650	12650	0
171	20240719	182800	893970770	12650	12650	12650	12650	0
172	20240719	182700	893970770	12650	12650	12650	12650	0
173	20240719	182600	893970770	12650	12650	12650	12650	0
174	20240719	182500	893970770	12650	12650	12650	12650	0
175	20240719	182400	893970770	12650	12650	12650	12650	0
176	20240719	182300	893970770	12650	12650	12650	12650	0
177	20240719	182200	893970770	12650	12650	12650	12650	0
178	20240719	182100	893970770	12650	12650	12650	12650	0
179	20240719	182000	893970770	12650	12650	12650	12650	0
180	20240719	181900	893970770	12650	12650	12650	12650	0
181	20240719	181800	893970770	12650	12650	12650	12650	0
182	20240719	181700	893970770	12650	12650	12650	12650	1681
183	20240719	181600	893970770	12650	12650	12650	12650	0
184	20240719	181500	893970770	12650	12650	12650	12650	0
185	20240719	181400	893970770	12650	12650	12650	12650	0
186	20240719	181300	893970770	12650	12650	12650	12650	0
187	20240719	181200	893970770	12650	12650	12650	12650	0
188	20240719	181100	893970770	12650	12650	12650	12650	0
189	20240719	181000	893970770	12650	12650	12650	12650	0
190	20240719	180900	893970770	12650	12650	12650	12650	0
191	20240719	180800	893970770	12650	12650	12650	12650	0
192	20240719	180700	893970770	12650	12650	12650	12650	0
193	20240719	180600	893970770	12650	12650	12650	12650	0
194	20240719	180500	893970770	12650	12650	12650	12650	0
195	20240719	180400	893970770	12650	12650	12650	12650	0
196	20240719	180300	893970770	12650	12650	12650	12650	0
197	20240719	180200	893970770	12650	12650	12650	12650	0
198	20240719	180100	893970770	12650	12650	12650	12650	0
199	20240719	180000	893970770	12650	12650	12650	12650	0
200	20240719	175900	893970770	12650	12650	12650	12650	0
201	20240719	175800	893970770	12650	12650	12650	12650	0
202	20240719	175700	893970770	12650	12650	12650	12650	0
203	20240719	175600	893970770	12650	12650	12650	12650	0
204	20240719	175500	893970770	12650	12650	12650	12650	0
205	20240719	175400	893970770	12650	12650	12650	12650	0
206	20240719	175300	893970770	12650	12650	12650	12650	0
207	20240719	175200	893970770	12650	12650	12650	12650	0
208	20240719	175100	893970770	12650	12650	12650	12650	0
209	20240719	175000	893970770	12650	12650	12650	12650	0
210	20240719	174900	893970770	12650	12650	12650	12650	0
211	20240719	174800	893970770	12650	12650	12650	12650	0
212	20240719	174700	893970770	12650	12650	12650	12650	1681
213	20240719	174600	893970770	12650	12650	12650	12650	0
214	20240719	174500	893970770	12650	12650	12650	12650	0
215	20240719	174400	893970770	12650	12650	12650	12650	0
216	20240719	174300	893970770	12650	12650	12650	12650	0
217	20240719	174200	893970770	12650	12650	12650	12650	0
218	20240719	174100	893970770	12650	12650	12650	12650	0
219	20240719	174000	893970770	12650	12650	12650	12650	0
220	20240719	173900	893970770	12650	12650	12650	12650	0
221	20240719	173800	893970770	12650	12650	12650	12650	0
222	20240719	173700	893970770	12650	12650	12650	12650	0
223	20240719	173600	893970770	12650	12650	12650	12650	0
224	20240719	173500	893970770	12650	12650	12650	12650	0
225	20240719	173400	893970770	12650	12650	12650	12650	0
226	20240719	173300	893970770	12650	12650	12650	12650	0
227	20240719	173200	893970770	12650	12650	12650	12650	0
228	20240719	173100	893970770	12650	12650	12650	12650	0
229	20240719	173000	893970770	12650	12650	12650	12650	0
230	20240719	172900	893970770	12650	12650	12650	12650	0
231	20240719	172800	893970770	12650	12650	12650	12650	0
232	20240719	172700	893970770	12650	12650	12650	12650	0
233	20240719	172600	893970770	12650	12650	12650	12650	0
234	20240719	172500	893970770	12650	12650	12650	12650	0
235	20240719	172400	893970770	12650	12650	12650	12650	0
236	20240719	172300	893970770	12650	12650	12650	12650	0
237	20240719	172200	893970770	12650	12650	12650	12650	0
238	20240719	172100	893970770	12650	12650	12650	12650	0
239	20240719	172000	893970770	12650	12650	12650	12650	0
240	20240719	171900	893970770	12650	12650	12650	12650	0
241	20240719	171800	893970770	12650	12650	12650	12650	0
242	20240719	171700	893970770	12650	12650	12650	12650	1681
243	20240719	171600	893970770	12650	12650	12650	12650	0
244	20240719	171500	893970770	12650	12650	12650	12650	0
245	20240719	171400	893970770	12650	12650	12650	12650	0
246	20240719	171300	893970770	12650	12650	12650	12650	0
247	20240719	171200	893970770	12650	12650	12650	12650	0
248	20240719	171100	893970770	12650	12650	12650	12650	0
249	20240719	171000	893970770	12650	12650	12650	12650	0
250	20240719	170900	893970770	12650	12650	12650	12650	0
251	20240719	170800	893970770	12650	12650	12650	12650	0
252	20240719	170700	893970770	12650	12650	12650	12650	0
253	20240719	170600	893970770	12650	12650	12650	12650	0
254	20240719	170500	893970770	12650	12650	12650	12650	0
255	20240719	170400	893970770	12650	12650	12650	12650	0
256	20240719	170300	893970770	12650	12650	12650	12650	0
257	20240719	170200	893970770	12650	12650	12650	12650	0
258	20240719	170100	893970770	12650	12650	12650	12650	0
259	20240719	170000	893970770	12650	12650	12650	12650	0
260	20240719	165900	893970770	12650	12650	12650	12650	0
261	20240719	165800	893970770	12650	12650	12650	12650	0
262	20240719	165700	893970770	12650	12650	12650	12650	0
263	20240719	165600	893970770	12650	12650	12650	12650	0
264	20240719	165500	893970770	12650	12650	12650	12650	0
265	20240719	165400	893970770	12650	12650	12650	12650	0
266	20240719	165300	893970770	12650	12650	12650	12650	0
267	20240719	165200	893970770	12650	12650	12650	12650	0
268	20240719	165100	893970770	12650	12650	12650	12650	0
269	20240719	165000	893970770	12650	12650	12650	12650	0
270	20240719	164900	893970770	12650	12650	12650	12650	0
271	20240719	164800	893970770	12650	12650	12650	12650	0
272	20240719	164700	893970770	12650	12650	12650	12650	1681
273	20240719	164600	893970770	12650	12650	12650	12650	0
274	20240719	164500	893970770	12650	12650	12650	12650	0
275	20240719	164400	893970770	12650	12650	12650	12650	0
276	20240719	164300	893970770	12650	12650	12650	12650	0
277	20240719	164200	893970770	12650	12650	12650	12650	0
278	20240719	164100	893970770	12650	12650	12650	12650	0
279	20240719	164000	893970770	12650	12650	12650	12650	0
280	20240719	163900	893970770	12650	12650	12650	12650	0
281	20240719	163800	893970770	12650	12650	12650	12650	0
282	20240719	163700	893970770	12650	12650	12650	12650	0
283	20240719	163600	893970770	12650	12650	12650	12650	0
284	20240719	163500	893970770	12650	12650	12650	12650	0
285	20240719	163400	893970770	12650	12650	12650	12650	0
286	20240719	163300	893970770	12650	12650	12650	12650	0
287	20240719	163200	893970770	12650	12650	12650	12650	0
288	20240719	163100	893970770	12650	12650	12650	12650	0
289	20240719	163000	893970770	12650	12650	12650	12650	0
290	20240719	162900	893970770	12650	12650	12650	12650	0
291	20240719	162800	893970770	12650	12650	12650	12650	0
292	20240719	162700	893970770	12650	12650	12650	12650	0
293	20240719	162600	893970770	12650	12650	12650	12650	0
294	20240719	162500	893970770	12650	12650	12650	12650	0
295	20240719	162400	893970770	12650	12650	12650	12650	0
296	20240719	162300	893970770	12650	12650	12650	12650	0
297	20240719	162200	893970770	12650	12650	12650	12650	0
298	20240719	162100	893970770	12650	12650	12650	12650	0
299	20240719	162000	893970770	12650	12650	12650	12650	0
300	20240719	161900	893970770	12650	12650	12650	12650	0
301	20240719	161800	893970770	12650	12650	12650	12650	0
302	20240719	161700	893970770	12650	12650	12650	12650	1681
303	20240719	161600	893970770	12650	12650	12650	12650	0
304	20240719	161500	893970770	12650	12650	12650	12650	0
305	20240719	161400	893970770	12650	12650	12650	12650	0
306	20240719	161300	893970770	12650	12650	12650	12650	0
307	20240719	161200	893970770	12650	12650	12650	12650	0
308	20240719	161100	893970770	12650	12650	12650	12650	0
309	20240719	161000	893970770	12650	12650	12650	12650	0
310	20240719	160900	893970770	12650	12650	12650	12650	0
311	20240719	160800	893970770	12650	12650	12650	12650	0
312	20240719	160700	893970770	12650	12650	12650	12650	0
313	20240719	160600	893970770	12650	12650	12650	12650	0
314	20240719	160500	893970770	12650	12650	12650	12650	0
315	20240719	160400	893970770	12650	12650	12650	12650	0
316	20240719	160300	893970770	12650	12650	12650	12650	0
317	20240719	160200	893970770	12650	12650	12650	12650	0
318	20240719	160100	893970770	12650	12650	12650	12650	0
319	20240719	160000	893970770	12650	12650	12650	12650	0
320	20240719	155900	893970770	12650	12650	12650	12650	0
321	20240719	155800	893970770	12650	12650	12650	12650	0
322	20240719	155700	893970770	12650	12650	12650	12650	0
323	20240719	155600	893970770	12650	12650	12650	12650	0
324	20240719	155500	893970770	12650	12650	12650	12650	0
325	20240719	155400	893970770	12650	12650	12650	12650	0
326	20240719	155300	893970770	12650	12650	12650	12650	0
327	20240719	155200	893970770	12650	12650	12650	12650	0
328	20240719	155100	893970770	12650	12650	12650	12650	0
329	20240719	155000	893970770	12650	12650	12650	12650	0
330	20240719	154900	893970770	12650	12650	12650	12650	0
331	20240719	154800	893970770	12650	12650	12650	12650	0
332	20240719	154700	893970770	12650	12650	12650	12650	1681
333	20240719	154600	893970770	12650	12650	12650	12650	0
334	20240719	154500	893970770	12650	12650	12650	12650	0
335	20240719	154400	893970770	12650	12650	12650	12650	0
336	20240719	154300	893970770	12650	12650	12650	12650	0
337	20240719	154200	893970770	12650	12650	12650	12650	0
338	20240719	154100	893970770	12650	12650	12650	12650	0
339	20240719	154000	893970770	12650	12650	12650	12650	0
340	20240719	153900	893970770	12650	12650	12650	12650	0
341	20240719	153800	893970770	12650	12650	12650	12650	0
342	20240719	153700	893970770	12650	12650	12650	12650	0
343	20240719	153600	893970770	12650	12650	12650	12650	0
344	20240719	153500	893970770	12650	12650	12650	12650	0
345	20240719	153400	893970770	12650	12650	12650	12650	0
346	20240719	153300	893970770	12650	12650	12650	12650	0
347	20240719	153200	893970770	12650	12650	12650	12650	0
348	20240719	153100	893970770	12650	12650	12650	12650	0
349	20240719	153000	893970770	12650	12650	12650	12650	1681
350	20240719	152900	872706120	12650	12650	12650	12650	0
351	20240719	152800	872706120	12650	12650	12650	12650	0
352	20240719	152700	872706120	12650	12650	12650	12650	0
353	20240719	152600	872706120	12650	12650	12650	12650	0
354	20240719	152500	872706120	12650	12650	12650	12650	0
355	20240719	152400	872706120	12650	12650	12650	12650	0
356	20240719	152300	872706120	12650	12650	12650	12650	0
357	20240719	152200	872706120	12650	12650	12650	12650	0
358	20240719	152100	872706120	12650	12650	12650	12650	0
359	20240719	152000	872706120	12650	12650	12650	12650	0
360	20240719	151900	872706120	12650	12650	12650	12640	341
361	20240719	151800	868392520	12640	12640	12640	12640	212
362	20240719	151700	865712840	12640	12610	12640	12610	532
363	20240719	151600	858996320	12640	12610	12640	12610	363
364	20240719	151500	854414000	12610	12620	12650	12610	374
365	20240719	151400	849691410	12620	12640	12640	12620	70
366	20240719	151300	848807630	12650	12660	12660	12650	39
367	20240719	151200	848314270	12650	12650	12660	12650	937
368	20240719	151100	836459470	12660	12660	12660	12660	0
369	20240719	151000	836459470	12660	12650	12660	12650	201
370	20240719	150900	833916160	12610	12660	12660	12600	561
371	20240719	150800	826841110	12660	12640	12660	12630	138
372	20240719	150700	825096770	12640	12640	12640	12610	2223
373	20240719	150600	797053840	12630	12650	12660	12630	121
374	20240719	150500	795523390	12660	12660	12660	12660	8
375	20240719	150400	795422110	12670	12670	12670	12670	18
376	20240719	150300	795194050	12650	12650	12670	12650	243
377	20240719	150200	792119890	12650	12680	12680	12650	153
378	20240719	150100	790181980	12670	12690	12690	12670	1087
379	20240719	150000	776396270	12710	12710	12710	12680	310
380	20240719	145900	772465410	12690	12710	12710	12680	149
381	20240719	145800	770573270	12710	12720	12730	12710	220
382	20240719	145700	767776690	12730	12710	12730	12710	156
383	20240719	145600	765791320	12720	12730	12730	12720	105
384	20240719	145500	764454820	12700	12700	12700	12700	101
385	20240719	145400	763172120	12700	12700	12700	12700	272
386	20240719	145300	759717720	12700	12720	12730	12700	599
387	20240719	145200	752107610	12730	12670	12730	12670	145
388	20240719	145100	750265100	12680	12730	12730	12680	959
389	20240719	145000	738089000	12730	12740	12750	12720	903
390	20240719	144900	726589450	12750	12750	12750	12750	136
391	20240719	144800	724855450	12750	12740	12750	12730	589
392	20240719	144700	717350610	12740	12740	12740	12740	800
393	20240719	144600	707158610	12740	12730	12740	12710	939
394	20240719	144500	695202420	12730	12710	12730	12700	209
395	20240719	144400	692545000	12710	12740	12740	12690	819
396	20240719	144300	682140850	12740	12730	12740	12700	37
397	20240719	144200	681670490	12700	12680	12740	12680	2910
398	20240719	144100	644697080	12680	12670	12690	12670	1885
399	20240719	144000	620788840	12670	12670	12670	12670	376
400	20240719	143900	616024920	12670	12650	12670	12650	490
401	20240719	143800	609826180	12600	12650	12650	12600	259
402	20240719	143700	606560180	12690	12690	12700	12670	182
403	20240719	143600	604251390	12690	12690	12690	12690	56
404	20240719	143500	603540750	12700	12540	12700	12540	2476
405	20240719	143400	572200360	12610	12610	12610	12610	10
406	20240719	143300	572074260	12620	12550	12620	12520	242
407	20240719	143200	569036100	12550	12610	12620	12550	724
408	20240719	143100	559921430	12610	12590	12610	12590	64
409	20240719	143000	559115450	12600	12600	12610	12600	222
410	20240719	142900	556318240	12610	12620	12620	12610	73
411	20240719	142800	555397610	12620	12620	12620	12620	140
412	20240719	142700	553630810	12620	12590	12620	12590	108
413	20240719	142600	552270840	12620	12600	12620	12600	3293
414	20240719	142500	510775990	12590	12510	12590	12510	3438
415	20240719	142400	467651650	12510	12510	12510	12510	0
416	20240719	142300	467651650	12510	12490	12510	12440	1027
417	20240719	142200	454871530	12500	12500	12500	12500	72
418	20240719	142100	453971530	12500	12500	12500	12500	0
419	20240719	142000	453971530	12500	12500	12500	12500	33
420	20240719	141900	453559030	12500	12500	12510	12500	35
421	20240719	141800	453121300	12510	12500	12510	12500	161
422	20240719	141700	451108790	12500	12500	12500	12500	151
423	20240719	141600	449221290	12430	12460	12460	12430	200
424	20240719	141500	446733290	12500	12500	12500	12500	0
425	20240719	141400	446733290	12500	12470	12500	12470	151
426	20240719	141300	444849850	12470	12490	12490	12470	13
427	20240719	141200	444687710	12490	12490	12500	12480	236
428	20240719	141100	441738220	12500	12490	12500	12480	152
429	20240719	141000	439839920	12490	12490	12500	12490	21
430	20240719	140900	439577530	12480	12480	12480	12480	0
431	20240719	140800	439577530	12480	12480	12480	12480	0
432	20240719	140700	439577530	12480	12460	12480	12460	9
433	20240719	140600	439465350	12460	12470	12470	12460	7
434	20240719	140500	439378120	12480	12480	12480	12480	70
435	20240719	140400	438504520	12480	12490	12490	12480	82
436	20240719	140300	437480350	12490	12490	12490	12490	82
437	20240719	140200	436456170	12500	12500	12500	12500	0
438	20240719	140100	436456170	12500	12500	12500	12500	0
439	20240719	140000	436456170	12500	12500	12500	12500	0
440	20240719	135900	436456170	12500	12470	12500	12470	51
441	20240719	135800	435820170	12450	12450	12450	12450	2
442	20240719	135700	435795270	12470	12470	12470	12460	3
443	20240719	135600	435757870	12470	12440	12470	12440	14
444	20240719	135500	435583320	12500	12500	12500	12500	0
445	20240719	135400	435583320	12500	12500	12500	12500	20
446	20240719	135300	435333320	12490	12500	12500	12490	10
447	20240719	135200	435208350	12520	12520	12520	12520	1
448	20240719	135100	435195830	12510	12510	12510	12510	50
449	20240719	135000	434570330	12420	12510	12510	12420	220
450	20240719	134900	431836130	12520	12520	12520	12520	0
451	20240719	134800	431836130	12520	12510	12520	12510	145
452	20240719	134700	430021230	12520	12520	12520	12520	0
453	20240719	134600	430021230	12520	12520	12520	12520	86
454	20240719	134500	428944510	12520	12510	12520	12510	57
455	20240719	134400	428230890	12520	12520	12520	12520	0
456	20240719	134300	428230890	12520	12510	12520	12510	236
457	20240719	134200	425278480	12510	12420	12520	12420	472
458	20240719	134100	419414950	12520	12500	12520	12500	224
459	20240719	134000	416612570	12500	12500	12500	12500	0
460	20240719	133900	416612570	12500	12500	12500	12500	0
461	20240719	133800	416612570	12500	12500	12500	12500	0
462	20240719	133700	416612570	12500	12500	12500	12500	0
463	20240719	133600	416612570	12500	12450	12500	12450	100
464	20240719	133500	415366310	12440	12380	12440	12380	2356
465	20240719	133400	386151330	12380	12380	12380	12380	0
466	20240719	133300	386151330	12380	12380	12380	12380	0
467	20240719	133200	386151330	12380	12380	12380	12380	2
468	20240719	133100	386126570	12380	12380	12380	12380	0
469	20240719	133000	386126570	12380	12380	12380	12380	0
470	20240719	132900	386126570	12380	12370	12380	12340	22
471	20240719	132800	385854890	12370	12380	12380	12370	3
472	20240719	132700	385817770	12340	12350	12380	12340	741
473	20240719	132600	376673670	12380	12380	12380	12380	1
474	20240719	132500	376661290	12350	12360	12360	12350	245
475	20240719	132400	373634990	12380	12380	12380	12380	0
476	20240719	132300	373634990	12380	12380	12380	12380	5
477	20240719	132200	373573090	12380	12380	12380	12380	1
478	20240719	132100	373560710	12380	12380	12380	12380	8
479	20240719	132000	373461670	12390	12390	12390	12390	0
480	20240719	131900	373461670	12390	12390	12390	12390	0
481	20240719	131800	373461670	12390	12390	12390	12390	0
482	20240719	131700	373461670	12390	12390	12390	12390	0
483	20240719	131600	373461670	12390	12390	12390	12390	0
484	20240719	131500	373461670	12390	12390	12390	12390	13
485	20240719	131400	373300600	12400	12400	12400	12400	0
486	20240719	131300	373300600	12400	12400	12400	12400	0
487	20240719	131200	373300600	12400	12400	12400	12400	0
488	20240719	131100	373300600	12400	12400	12400	12400	0
489	20240719	131000	373300600	12400	12400	12400	12400	0
490	20240719	130900	373300600	12400	12400	12400	12400	0
491	20240719	130800	373300600	12400	12400	12400	12400	0
492	20240719	130700	373300600	12400	12400	12400	12400	0
493	20240719	130600	373300600	12400	12400	12400	12400	0
494	20240719	130500	373300600	12400	12400	12400	12400	0
495	20240719	130400	373300600	12400	12400	12400	12400	0
496	20240719	130300	373300600	12400	12380	12400	12380	132
497	20240719	130200	371666240	12380	12350	12400	12350	120
498	20240719	130100	370180770	12380	12380	12380	12380	0
499	20240719	130000	370180770	12380	12380	12380	12380	1
500	20240719	125900	370168390	12380	12350	12380	12350	5
501	20240719	125800	370106610	12380	12380	12380	12380	0
502	20240719	125700	370106610	12380	12380	12380	12340	352
503	20240719	125600	365758850	12390	12390	12400	12390	201
504	20240719	125500	363268450	12390	12390	12390	12390	100
505	20240719	125400	362029450	12390	12390	12390	12390	1
506	20240719	125300	362017060	12340	12340	12340	12340	200
507	20240719	125200	359549060	12390	12390	12390	12390	1
508	20240719	125100	359536670	12340	12350	12350	12340	106
509	20240719	125000	358227610	12390	12390	12390	12390	0
510	20240719	124900	358227610	12390	12390	12390	12390	0
511	20240719	124800	358227610	12390	12390	12390	12390	0
512	20240719	124700	358227610	12390	12390	12390	12390	0
513	20240719	124600	358227610	12390	12360	12390	12360	322
514	20240719	124500	354247660	12390	12390	12390	12390	0
515	20240719	124400	354247660	12390	12390	12390	12390	0
516	20240719	124300	354247660	12390	12390	12390	12390	0
517	20240719	124200	354247660	12390	12390	12390	12390	0
518	20240719	124100	354247660	12390	12390	12390	12390	0
519	20240719	124000	354247660	12390	12390	12390	12390	0
520	20240719	123900	354247660	12390	12390	12390	12390	1
521	20240719	123800	354235270	12400	12400	12400	12400	3
522	20240719	123700	354198070	12400	12400	12400	12400	0
523	20240719	123600	354198070	12400	12400	12400	12400	0
524	20240719	123500	354198070	12400	12400	12400	12400	0
525	20240719	123400	354198070	12400	12400	12400	12400	5
526	20240719	123300	354136070	12400	12400	12400	12400	1
527	20240719	123200	354123670	12390	12390	12390	12390	484
528	20240719	123100	348126910	12400	12400	12400	12400	0
529	20240719	123000	348126910	12400	12400	12400	12400	0
530	20240719	122900	348126910	12400	12400	12400	12400	0
531	20240719	122800	348126910	12400	12400	12400	12400	0
532	20240719	122700	348126910	12400	12400	12400	12400	0
533	20240719	122600	348126910	12400	12400	12400	12400	0
534	20240719	122500	348126910	12400	12400	12400	12400	10
535	20240719	122400	348002910	12400	12400	12400	12400	0
536	20240719	122300	348002910	12400	12390	12400	12390	5
537	20240719	122200	347940940	12390	12390	12390	12390	4
538	20240719	122100	347891380	12390	12390	12390	12390	0
539	20240719	122000	347891380	12390	12390	12390	12390	0
540	20240719	121900	347891380	12390	12390	12390	12390	0
541	20240719	121800	347891380	12390	12390	12390	12390	1
542	20240719	121700	347878990	12380	12380	12380	12380	100
543	20240719	121600	346640990	12390	12390	12390	12390	0
544	20240719	121500	346640990	12390	12390	12390	12390	0
545	20240719	121400	346640990	12390	12390	12390	12340	12
546	20240719	121300	346492810	12400	12400	12400	12400	0
547	20240719	121200	346492810	12400	12400	12400	12400	0
548	20240719	121100	346492810	12400	12400	12400	12400	0
549	20240719	121000	346492810	12400	12400	12400	12400	0
550	20240719	120900	346492810	12400	12400	12400	12400	0
551	20240719	120800	346492810	12400	12400	12400	12400	1
552	20240719	120700	346480410	12330	12340	12340	12330	362
553	20240719	120600	342013960	12400	12340	12400	12340	13
554	20240719	120500	341853480	12400	12400	12400	12400	0
555	20240719	120400	341853480	12400	12400	12400	12400	0
556	20240719	120300	341853480	12400	12400	12400	12400	0
557	20240719	120200	341853480	12400	12400	12400	12400	0
558	20240719	120100	341853480	12400	12350	12400	12350	214
559	20240719	120000	339203930	12400	12400	12400	12400	0
560	20240719	115900	339203930	12400	12400	12400	12400	3
561	20240719	115800	339166730	12400	12400	12400	12400	0
562	20240719	115700	339166730	12400	12400	12400	12400	0
563	20240719	115600	339166730	12400	12390	12400	12390	51
564	20240719	115500	338534500	12400	12400	12400	12400	0
565	20240719	115400	338534500	12400	12400	12400	12400	0
566	20240719	115300	338534500	12400	12400	12400	12400	0
567	20240719	115200	338534500	12400	12400	12400	12400	1
568	20240719	115100	338522100	12350	12350	12350	12350	28
569	20240719	115000	338176300	12400	12400	12400	12400	2
570	20240719	114900	338151500	12350	12350	12350	12350	480
571	20240719	114800	332223500	12400	12400	12400	12400	2
572	20240719	114700	332198700	12400	12400	12400	12400	0
573	20240719	114600	332198700	12400	12400	12400	12400	0
574	20240719	114500	332198700	12400	12400	12400	12400	41
575	20240719	114400	331690300	12400	12400	12400	12400	0
576	20240719	114300	331690300	12400	12390	12400	12390	150
577	20240719	114200	329830450	12400	12400	12400	12400	0
578	20240719	114100	329830450	12400	12400	12400	12400	0
579	20240719	114000	329830450	12400	12400	12400	12400	0
580	20240719	113900	329830450	12400	12330	12400	12330	119
581	20240719	113800	328362020	12350	12350	12350	12350	71
582	20240719	113700	327485170	12350	12350	12350	12350	60
583	20240719	113600	326744170	12400	12400	12400	12400	0
584	20240719	113500	326744170	12400	12400	12400	12400	23
585	20240719	113400	326458970	12420	12420	12420	12420	0
586	20240719	113300	326458970	12420	12430	12430	12360	263
587	20240719	113200	323205370	12430	12430	12430	12430	0
588	20240719	113100	323205370	12430	12430	12430	12430	0
589	20240719	113000	323205370	12430	12430	12430	12430	0
590	20240719	112900	323205370	12430	12430	12430	12430	0
591	20240719	112800	323205370	12430	12430	12430	12430	0
592	20240719	112700	323205370	12430	12430	12430	12430	1
593	20240719	112600	323192940	12360	12420	12420	12360	45
594	20240719	112500	322636480	12440	12440	12440	12440	0
595	20240719	112400	322636480	12440	12440	12440	12440	1
596	20240719	112300	322624040	12430	12430	12430	12430	0
597	20240719	112200	322624040	12430	12450	12450	12320	273
598	20240719	112100	319233520	12450	12450	12450	12450	36
599	20240719	112000	318785320	12490	12490	12490	12490	0
600	20240719	111900	318785320	12490	12490	12490	12490	0
601	20240719	111800	318785320	12490	12490	12490	12490	0
602	20240719	111700	318785320	12490	12490	12490	12490	2
603	20240719	111600	318760340	12530	12530	12530	12530	0
604	20240719	111500	318760340	12530	12530	12530	12530	1
605	20240719	111400	318747810	12530	12530	12530	12530	49
606	20240719	111300	318133840	12540	12540	12540	12540	0
607	20240719	111200	318133840	12540	12530	12540	12530	100
608	20240719	111100	316880060	12540	12540	12540	12540	0
609	20240719	111000	316880060	12540	12530	12540	12530	58
610	20240719	110900	316153080	12530	12470	12530	12470	2101
611	20240719	110800	289899400	12470	12460	12470	12460	50
612	20240719	110700	289276100	12470	12470	12470	12470	0
613	20240719	110600	289276100	12470	12470	12470	12470	0
614	20240719	110500	289276100	12470	12470	12470	12470	1
615	20240719	110400	289263630	12420	12390	12420	12390	902
616	20240719	110300	278076990	12410	12410	12410	12410	0
617	20240719	110200	278076990	12410	12350	12410	12280	1584
618	20240719	110100	258542220	12350	12350	12350	12350	30
619	20240719	110000	258171720	12350	12350	12350	12350	0
620	20240719	105900	258171720	12350	12350	12350	12350	0
621	20240719	105800	258171720	12350	12350	12350	12350	1
622	20240719	105700	258159370	12300	12300	12300	12300	1
623	20240719	105600	258147070	12350	12330	12350	12330	169
624	20240719	105500	256062020	12350	12350	12350	12340	310
625	20240719	105400	252233860	12330	12330	12330	12330	1
626	20240719	105300	252221530	12350	12310	12350	12310	150
627	20240719	105200	250374230	12310	12310	12310	12290	302
628	20240719	105100	246662610	12290	12290	12290	12290	1
629	20240719	105000	246650320	12310	12310	12310	12290	208
630	20240719	104900	244093140	12310	12310	12310	12310	16
631	20240719	104800	243896180	12350	12350	12350	12350	10
632	20240719	104700	243772680	12350	12350	12350	12350	1
633	20240719	104600	243760330	12300	12300	12300	12300	10
634	20240719	104500	243637330	12300	12300	12300	12300	779
635	20240719	104400	234055630	12340	12310	12340	12310	235
636	20240719	104300	231162750	12360	12310	12360	12310	201
637	20240719	104200	228688390	12310	12310	12310	12310	0
638	20240719	104100	228688390	12310	12390	12390	12310	1054
639	20240719	104000	215697980	12340	12350	12350	12340	104
640	20240719	103900	214414400	12400	12400	12400	12400	0
641	20240719	103800	214414400	12400	12400	12400	12400	0
642	20240719	103700	214414400	12400	12400	12400	12400	0
643	20240719	103600	214414400	12400	12400	12400	12400	300
644	20240719	103500	210694400	12400	12400	12400	12400	0
645	20240719	103400	210694400	12400	12400	12400	12400	0
646	20240719	103300	210694400	12400	12400	12400	12400	0
647	20240719	103200	210694400	12400	12400	12400	12400	0
648	20240719	103100	210694400	12400	12400	12400	12400	1
649	20240719	103000	210682000	12400	12400	12400	12400	0
650	20240719	102900	210682000	12400	12320	12400	12320	539
651	20240719	102800	204041440	12320	12350	12350	12320	172
652	20240719	102700	201919510	12360	12360	12360	12360	51
653	20240719	102600	201289150	12420	12420	12420	12420	0
654	20240719	102500	201289150	12420	12420	12420	12420	0
655	20240719	102400	201289150	12420	12410	12420	12410	20
656	20240719	102300	201040850	12350	12350	12350	12350	50
657	20240719	102200	200423350	12360	12360	12360	12360	112
658	20240719	102100	199039030	12360	12360	12360	12360	10
659	20240719	102000	198915430	12360	12370	12370	12360	10
660	20240719	101900	198791800	12420	12420	12420	12420	0
661	20240719	101800	198791800	12420	12420	12420	12420	200
662	20240719	101700	196307800	12430	12430	12430	12430	0
663	20240719	101600	196307800	12430	12430	12430	12430	200
664	20240719	101500	193821800	12430	12430	12430	12430	0
665	20240719	101400	193821800	12430	12430	12430	12430	0
666	20240719	101300	193821800	12430	12430	12430	12430	40
667	20240719	101200	193324600	12430	12430	12430	12430	0
668	20240719	101100	193324600	12430	12360	12430	12360	15
669	20240719	101000	193139130	12360	12360	12360	12360	0
670	20240719	100900	193139130	12360	12440	12440	12360	272
671	20240719	100800	189777130	12360	12360	12360	12360	190
672	20240719	100700	187428730	12360	12450	12450	12360	210
673	20240719	100600	184818730	12450	12450	12450	12450	0
674	20240719	100500	184818730	12450	12460	12460	12360	231
675	20240719	100400	181958230	12390	12400	12400	12390	109
676	20240719	100300	180607620	12470	12480	12480	12470	8
677	20240719	100200	180507820	12420	12480	12480	12420	231
678	20240719	100100	177626740	12480	12480	12480	12480	50
679	20240719	100000	177002740	12480	12480	12480	12420	7
680	20240719	095900	176915560	12480	12480	12480	12480	319
681	20240719	095800	172934440	12420	12470	12480	12420	12
682	20240719	095700	172784930	12470	12490	12490	12390	676
683	20240719	095600	164404230	12430	12490	12490	12430	213
684	20240719	095500	161755610	12500	12500	12500	12500	174
685	20240719	095400	159580610	12500	12500	12500	12500	0
686	20240719	095300	159580610	12500	12440	12500	12440	287
687	20240719	095200	155999160	12440	12440	12440	12440	100
688	20240719	095100	154755160	12490	12480	12490	12450	98
689	20240719	095000	153531990	12520	12510	12520	12470	497
690	20240719	094900	147318450	12520	12560	12560	12520	638
691	20240719	094800	139323390	12650	12660	12660	12560	1196
692	20240719	094700	124208740	12660	12650	12670	12480	752
693	20240719	094600	114683310	12460	12500	12660	12460	403
694	20240719	094500	109610220	12500	12500	12500	12450	60
695	20240719	094400	108860870	12450	12490	12500	12450	106
696	20240719	094300	107536440	12420	12480	12490	12420	353
697	20240719	094200	103134260	12480	12440	12480	12440	179
698	20240719	094100	100901130	12430	12430	12430	12430	0
699	20240719	094000	100901130	12430	12350	12430	12350	981
700	20240719	093900	88756200	12350	12350	12350	12350	15
701	20240719	093800	88570950	12350	12290	12350	12260	405
702	20240719	093700	83600520	12370	12290	12370	12290	68
703	20240719	093600	82763360	12370	12350	12370	12290	322
704	20240719	093500	78783490	12280	12280	12280	12280	170
705	20240719	093400	76695890	12360	12360	12360	12360	1
706	20240719	093300	76683530	12360	12270	12360	12270	70
707	20240719	093200	75824540	12360	12360	12360	12360	0
708	20240719	093100	75824540	12360	12360	12360	12360	0
709	20240719	093000	75824540	12360	12360	12360	12360	1
710	20240719	092900	75812180	12360	12290	12360	12270	89
711	20240719	092800	74719800	12340	12340	12340	12340	236
712	20240719	092700	71807560	12340	12340	12340	12340	128
713	20240719	092600	70228040	12270	12270	12270	12270	1
714	20240719	092500	70215770	12340	12340	12340	12340	0
715	20240719	092400	70215770	12340	12320	12340	12270	426
716	20240719	092300	64982660	12330	12330	12330	12330	0
717	20240719	092200	64982660	12330	12330	12330	12330	23
718	20240719	092100	64699070	12260	12260	12260	12260	60
719	20240719	092000	63963470	12340	12340	12340	12340	1
720	20240719	091900	63951130	12270	12340	12340	12270	103
721	20240719	091800	62687110	12360	12360	12360	12360	0
722	20240719	091700	62687110	12360	12360	12360	12360	0
723	20240719	091600	62687110	12360	12360	12360	12360	0
724	20240719	091500	62687110	12360	12370	12370	12250	40
725	20240719	091400	62196760	12370	12370	12370	12370	0
726	20240719	091300	62196760	12370	12370	12370	12370	1
727	20240719	091200	62184390	12390	12390	12390	12390	50
728	20240719	091100	61564890	12400	12260	12400	12210	378
729	20240719	091000	56924230	12250	12320	12320	12250	1791
730	20240719	090900	34902070	12400	12330	12400	12330	107
731	20240719	090800	33582690	12400	12400	12400	12400	10
732	20240719	090700	33458690	12440	12440	12440	12440	0
733	20240719	090600	33458690	12440	12440	12440	12310	307
734	20240719	090500	29675740	12460	12320	12460	12310	493
735	20240719	090400	23605510	12310	12320	12320	12280	361
736	20240719	090300	19165020	12310	12310	12480	12310	281
737	20240719	090200	15705360	12480	12480	12480	12480	111
738	20240719	090100	14320080	12480	12480	12480	12480	0
739	20240719	090000	14320080	12480	12480	12480	12400	1149