KissMeData/382900/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	211700	783297450	18760	18760	18760	18760	535
3	20240719	211600	783297450	18760	18760	18760	18760	0
4	20240719	211500	783297450	18760	18760	18760	18760	0
5	20240719	211400	783297450	18760	18760	18760	18760	0
6	20240719	211300	783297450	18760	18760	18760	18760	0
7	20240719	211200	783297450	18760	18760	18760	18760	0
8	20240719	211100	783297450	18760	18760	18760	18760	0
9	20240719	211000	783297450	18760	18760	18760	18760	0
10	20240719	210900	783297450	18760	18760	18760	18760	0
11	20240719	210800	783297450	18760	18760	18760	18760	0
12	20240719	210700	783297450	18760	18760	18760	18760	0
13	20240719	210600	783297450	18760	18760	18760	18760	0
14	20240719	210500	783297450	18760	18760	18760	18760	0
15	20240719	210400	783297450	18760	18760	18760	18760	0
16	20240719	210300	783297450	18760	18760	18760	18760	0
17	20240719	210200	783297450	18760	18760	18760	18760	0
18	20240719	210100	783297450	18760	18760	18760	18760	0
19	20240719	210000	783297450	18760	18760	18760	18760	0
20	20240719	205900	783297450	18760	18760	18760	18760	0
21	20240719	205800	783297450	18760	18760	18760	18760	0
22	20240719	205700	783297450	18760	18760	18760	18760	0
23	20240719	205600	783297450	18760	18760	18760	18760	0
24	20240719	205500	783297450	18760	18760	18760	18760	0
25	20240719	205400	783297450	18760	18760	18760	18760	0
26	20240719	205300	783297450	18760	18760	18760	18760	0
27	20240719	205200	783297450	18760	18760	18760	18760	0
28	20240719	205100	783297450	18760	18760	18760	18760	0
29	20240719	205000	783297450	18760	18760	18760	18760	0
30	20240719	204900	783297450	18760	18760	18760	18760	0
31	20240719	204800	783297450	18760	18760	18760	18760	0
32	20240719	204700	783297450	18760	18760	18760	18760	535
33	20240719	204600	783297450	18760	18760	18760	18760	0
34	20240719	204500	783297450	18760	18760	18760	18760	0
35	20240719	204400	783297450	18760	18760	18760	18760	0
36	20240719	204300	783297450	18760	18760	18760	18760	0
37	20240719	204200	783297450	18760	18760	18760	18760	0
38	20240719	204100	783297450	18760	18760	18760	18760	0
39	20240719	204000	783297450	18760	18760	18760	18760	0
40	20240719	203900	783297450	18760	18760	18760	18760	0
41	20240719	203800	783297450	18760	18760	18760	18760	0
42	20240719	203700	783297450	18760	18760	18760	18760	0
43	20240719	203600	783297450	18760	18760	18760	18760	0
44	20240719	203500	783297450	18760	18760	18760	18760	0
45	20240719	203400	783297450	18760	18760	18760	18760	0
46	20240719	203300	783297450	18760	18760	18760	18760	0
47	20240719	203200	783297450	18760	18760	18760	18760	0
48	20240719	203100	783297450	18760	18760	18760	18760	0
49	20240719	203000	783297450	18760	18760	18760	18760	0
50	20240719	202900	783297450	18760	18760	18760	18760	0
51	20240719	202800	783297450	18760	18760	18760	18760	0
52	20240719	202700	783297450	18760	18760	18760	18760	0
53	20240719	202600	783297450	18760	18760	18760	18760	0
54	20240719	202500	783297450	18760	18760	18760	18760	0
55	20240719	202400	783297450	18760	18760	18760	18760	0
56	20240719	202300	783297450	18760	18760	18760	18760	0
57	20240719	202200	783297450	18760	18760	18760	18760	0
58	20240719	202100	783297450	18760	18760	18760	18760	0
59	20240719	202000	783297450	18760	18760	18760	18760	0
60	20240719	201900	783297450	18760	18760	18760	18760	0
61	20240719	201800	783297450	18760	18760	18760	18760	0
62	20240719	201700	783297450	18760	18760	18760	18760	535
63	20240719	201600	783297450	18760	18760	18760	18760	0
64	20240719	201500	783297450	18760	18760	18760	18760	0
65	20240719	201400	783297450	18760	18760	18760	18760	0
66	20240719	201300	783297450	18760	18760	18760	18760	0
67	20240719	201200	783297450	18760	18760	18760	18760	0
68	20240719	201100	783297450	18760	18760	18760	18760	0
69	20240719	201000	783297450	18760	18760	18760	18760	0
70	20240719	200900	783297450	18760	18760	18760	18760	0
71	20240719	200800	783297450	18760	18760	18760	18760	0
72	20240719	200700	783297450	18760	18760	18760	18760	0
73	20240719	200600	783297450	18760	18760	18760	18760	0
74	20240719	200500	783297450	18760	18760	18760	18760	0
75	20240719	200400	783297450	18760	18760	18760	18760	0
76	20240719	200300	783297450	18760	18760	18760	18760	0
77	20240719	200200	783297450	18760	18760	18760	18760	0
78	20240719	200100	783297450	18760	18760	18760	18760	0
79	20240719	200000	783297450	18760	18760	18760	18760	0
80	20240719	195900	783297450	18760	18760	18760	18760	0
81	20240719	195800	783297450	18760	18760	18760	18760	0
82	20240719	195700	783297450	18760	18760	18760	18760	0
83	20240719	195600	783297450	18760	18760	18760	18760	0
84	20240719	195500	783297450	18760	18760	18760	18760	0
85	20240719	195400	783297450	18760	18760	18760	18760	0
86	20240719	195300	783297450	18760	18760	18760	18760	0
87	20240719	195200	783297450	18760	18760	18760	18760	0
88	20240719	195100	783297450	18760	18760	18760	18760	0
89	20240719	195000	783297450	18760	18760	18760	18760	0
90	20240719	194900	783297450	18760	18760	18760	18760	0
91	20240719	194800	783297450	18760	18760	18760	18760	0
92	20240719	194700	783297450	18760	18760	18760	18760	535
93	20240719	194600	783297450	18760	18760	18760	18760	0
94	20240719	194500	783297450	18760	18760	18760	18760	0
95	20240719	194400	783297450	18760	18760	18760	18760	0
96	20240719	194300	783297450	18760	18760	18760	18760	0
97	20240719	194200	783297450	18760	18760	18760	18760	0
98	20240719	194100	783297450	18760	18760	18760	18760	0
99	20240719	194000	783297450	18760	18760	18760	18760	0
100	20240719	193900	783297450	18760	18760	18760	18760	0
101	20240719	193800	783297450	18760	18760	18760	18760	0
102	20240719	193700	783297450	18760	18760	18760	18760	0
103	20240719	193600	783297450	18760	18760	18760	18760	0
104	20240719	193500	783297450	18760	18760	18760	18760	0
105	20240719	193400	783297450	18760	18760	18760	18760	0
106	20240719	193300	783297450	18760	18760	18760	18760	0
107	20240719	193200	783297450	18760	18760	18760	18760	0
108	20240719	193100	783297450	18760	18760	18760	18760	0
109	20240719	193000	783297450	18760	18760	18760	18760	0
110	20240719	192900	783297450	18760	18760	18760	18760	0
111	20240719	192800	783297450	18760	18760	18760	18760	0
112	20240719	192700	783297450	18760	18760	18760	18760	0
113	20240719	192600	783297450	18760	18760	18760	18760	0
114	20240719	192500	783297450	18760	18760	18760	18760	0
115	20240719	192400	783297450	18760	18760	18760	18760	0
116	20240719	192300	783297450	18760	18760	18760	18760	0
117	20240719	192200	783297450	18760	18760	18760	18760	0
118	20240719	192100	783297450	18760	18760	18760	18760	0
119	20240719	192000	783297450	18760	18760	18760	18760	0
120	20240719	191900	783297450	18760	18760	18760	18760	0
121	20240719	191800	783297450	18760	18760	18760	18760	0
122	20240719	191700	783297450	18760	18760	18760	18760	535
123	20240719	191600	783297450	18760	18760	18760	18760	0
124	20240719	191500	783297450	18760	18760	18760	18760	0
125	20240719	191400	783297450	18760	18760	18760	18760	0
126	20240719	191300	783297450	18760	18760	18760	18760	0
127	20240719	191200	783297450	18760	18760	18760	18760	0
128	20240719	191100	783297450	18760	18760	18760	18760	0
129	20240719	191000	783297450	18760	18760	18760	18760	0
130	20240719	190900	783297450	18760	18760	18760	18760	0
131	20240719	190800	783297450	18760	18760	18760	18760	0
132	20240719	190700	783297450	18760	18760	18760	18760	0
133	20240719	190600	783297450	18760	18760	18760	18760	0
134	20240719	190500	783297450	18760	18760	18760	18760	0
135	20240719	190400	783297450	18760	18760	18760	18760	0
136	20240719	190300	783297450	18760	18760	18760	18760	0
137	20240719	190200	783297450	18760	18760	18760	18760	0
138	20240719	190100	783297450	18760	18760	18760	18760	0
139	20240719	190000	783297450	18760	18760	18760	18760	0
140	20240719	185900	783297450	18760	18760	18760	18760	0
141	20240719	185800	783297450	18760	18760	18760	18760	0
142	20240719	185700	783297450	18760	18760	18760	18760	0
143	20240719	185600	783297450	18760	18760	18760	18760	0
144	20240719	185500	783297450	18760	18760	18760	18760	0
145	20240719	185400	783297450	18760	18760	18760	18760	0
146	20240719	185300	783297450	18760	18760	18760	18760	0
147	20240719	185200	783297450	18760	18760	18760	18760	0
148	20240719	185100	783297450	18760	18760	18760	18760	0
149	20240719	185000	783297450	18760	18760	18760	18760	0
150	20240719	184900	783297450	18760	18760	18760	18760	0
151	20240719	184800	783297450	18760	18760	18760	18760	0
152	20240719	184700	783297450	18760	18760	18760	18760	535
153	20240719	184600	783297450	18760	18760	18760	18760	0
154	20240719	184500	783297450	18760	18760	18760	18760	0
155	20240719	184400	783297450	18760	18760	18760	18760	0
156	20240719	184300	783297450	18760	18760	18760	18760	0
157	20240719	184200	783297450	18760	18760	18760	18760	0
158	20240719	184100	783297450	18760	18760	18760	18760	0
159	20240719	184000	783297450	18760	18760	18760	18760	0
160	20240719	183900	783297450	18760	18760	18760	18760	0
161	20240719	183800	783297450	18760	18760	18760	18760	0
162	20240719	183700	783297450	18760	18760	18760	18760	0
163	20240719	183600	783297450	18760	18760	18760	18760	0
164	20240719	183500	783297450	18760	18760	18760	18760	0
165	20240719	183400	783297450	18760	18760	18760	18760	0
166	20240719	183300	783297450	18760	18760	18760	18760	0
167	20240719	183200	783297450	18760	18760	18760	18760	0
168	20240719	183100	783297450	18760	18760	18760	18760	0
169	20240719	183000	783297450	18760	18760	18760	18760	0
170	20240719	182900	783297450	18760	18760	18760	18760	0
171	20240719	182800	783297450	18760	18760	18760	18760	0
172	20240719	182700	783297450	18760	18760	18760	18760	0
173	20240719	182600	783297450	18760	18760	18760	18760	0
174	20240719	182500	783297450	18760	18760	18760	18760	0
175	20240719	182400	783297450	18760	18760	18760	18760	0
176	20240719	182300	783297450	18760	18760	18760	18760	0
177	20240719	182200	783297450	18760	18760	18760	18760	0
178	20240719	182100	783297450	18760	18760	18760	18760	0
179	20240719	182000	783297450	18760	18760	18760	18760	0
180	20240719	181900	783297450	18760	18760	18760	18760	0
181	20240719	181800	783297450	18760	18760	18760	18760	0
182	20240719	181700	783297450	18760	18760	18760	18760	535
183	20240719	181600	783297450	18760	18760	18760	18760	0
184	20240719	181500	783297450	18760	18760	18760	18760	0
185	20240719	181400	783297450	18760	18760	18760	18760	0
186	20240719	181300	783297450	18760	18760	18760	18760	0
187	20240719	181200	783297450	18760	18760	18760	18760	0
188	20240719	181100	783297450	18760	18760	18760	18760	0
189	20240719	181000	783297450	18760	18760	18760	18760	0
190	20240719	180900	783297450	18760	18760	18760	18760	0
191	20240719	180800	783297450	18760	18760	18760	18760	0
192	20240719	180700	783297450	18760	18760	18760	18760	0
193	20240719	180600	783297450	18760	18760	18760	18760	0
194	20240719	180500	783297450	18760	18760	18760	18760	0
195	20240719	180400	783297450	18760	18760	18760	18760	0
196	20240719	180300	783297450	18760	18760	18760	18760	0
197	20240719	180200	783297450	18760	18760	18760	18760	0
198	20240719	180100	783297450	18760	18760	18760	18760	0
199	20240719	180000	783297450	18760	18760	18760	18760	0
200	20240719	175900	783297450	18760	18760	18760	18760	0
201	20240719	175800	783297450	18760	18760	18760	18760	0
202	20240719	175700	783297450	18760	18760	18760	18760	0
203	20240719	175600	783297450	18760	18760	18760	18760	0
204	20240719	175500	783297450	18760	18760	18760	18760	0
205	20240719	175400	783297450	18760	18760	18760	18760	0
206	20240719	175300	783297450	18760	18760	18760	18760	0
207	20240719	175200	783297450	18760	18760	18760	18760	0
208	20240719	175100	783297450	18760	18760	18760	18760	0
209	20240719	175000	783297450	18760	18760	18760	18760	0
210	20240719	174900	783297450	18760	18760	18760	18760	0
211	20240719	174800	783297450	18760	18760	18760	18760	0
212	20240719	174700	783297450	18760	18760	18760	18760	535
213	20240719	174600	783297450	18760	18760	18760	18760	0
214	20240719	174500	783297450	18760	18760	18760	18760	0
215	20240719	174400	783297450	18760	18760	18760	18760	0
216	20240719	174300	783297450	18760	18760	18760	18760	0
217	20240719	174200	783297450	18760	18760	18760	18760	0
218	20240719	174100	783297450	18760	18760	18760	18760	0
219	20240719	174000	783297450	18760	18760	18760	18760	0
220	20240719	173900	783297450	18760	18760	18760	18760	0
221	20240719	173800	783297450	18760	18760	18760	18760	0
222	20240719	173700	783297450	18760	18760	18760	18760	0
223	20240719	173600	783297450	18760	18760	18760	18760	0
224	20240719	173500	783297450	18760	18760	18760	18760	0
225	20240719	173400	783297450	18760	18760	18760	18760	0
226	20240719	173300	783297450	18760	18760	18760	18760	0
227	20240719	173200	783297450	18760	18760	18760	18760	0
228	20240719	173100	783297450	18760	18760	18760	18760	0
229	20240719	173000	783297450	18760	18760	18760	18760	0
230	20240719	172900	783297450	18760	18760	18760	18760	0
231	20240719	172800	783297450	18760	18760	18760	18760	0
232	20240719	172700	783297450	18760	18760	18760	18760	0
233	20240719	172600	783297450	18760	18760	18760	18760	0
234	20240719	172500	783297450	18760	18760	18760	18760	0
235	20240719	172400	783297450	18760	18760	18760	18760	0
236	20240719	172300	783297450	18760	18760	18760	18760	0
237	20240719	172200	783297450	18760	18760	18760	18760	0
238	20240719	172100	783297450	18760	18760	18760	18760	0
239	20240719	172000	783297450	18760	18760	18760	18760	0
240	20240719	171900	783297450	18760	18760	18760	18760	0
241	20240719	171800	783297450	18760	18760	18760	18760	0
242	20240719	171700	783297450	18760	18760	18760	18760	535
243	20240719	171600	783297450	18760	18760	18760	18760	0
244	20240719	171500	783297450	18760	18760	18760	18760	0
245	20240719	171400	783297450	18760	18760	18760	18760	0
246	20240719	171300	783297450	18760	18760	18760	18760	0
247	20240719	171200	783297450	18760	18760	18760	18760	0
248	20240719	171100	783297450	18760	18760	18760	18760	0
249	20240719	171000	783297450	18760	18760	18760	18760	0
250	20240719	170900	783297450	18760	18760	18760	18760	0
251	20240719	170800	783297450	18760	18760	18760	18760	0
252	20240719	170700	783297450	18760	18760	18760	18760	0
253	20240719	170600	783297450	18760	18760	18760	18760	0
254	20240719	170500	783297450	18760	18760	18760	18760	0
255	20240719	170400	783297450	18760	18760	18760	18760	0
256	20240719	170300	783297450	18760	18760	18760	18760	0
257	20240719	170200	783297450	18760	18760	18760	18760	0
258	20240719	170100	783297450	18760	18760	18760	18760	0
259	20240719	170000	783297450	18760	18760	18760	18760	0
260	20240719	165900	783297450	18760	18760	18760	18760	0
261	20240719	165800	783297450	18760	18760	18760	18760	0
262	20240719	165700	783297450	18760	18760	18760	18760	0
263	20240719	165600	783297450	18760	18760	18760	18760	0
264	20240719	165500	783297450	18760	18760	18760	18760	0
265	20240719	165400	783297450	18760	18760	18760	18760	0
266	20240719	165300	783297450	18760	18760	18760	18760	0
267	20240719	165200	783297450	18760	18760	18760	18760	0
268	20240719	165100	783297450	18760	18760	18760	18760	0
269	20240719	165000	783297450	18760	18760	18760	18760	0
270	20240719	164900	783297450	18760	18760	18760	18760	0
271	20240719	164800	783297450	18760	18760	18760	18760	0
272	20240719	164700	783297450	18760	18760	18760	18760	535
273	20240719	164600	783297450	18760	18760	18760	18760	0
274	20240719	164500	783297450	18760	18760	18760	18760	0
275	20240719	164400	783297450	18760	18760	18760	18760	0
276	20240719	164300	783297450	18760	18760	18760	18760	0
277	20240719	164200	783297450	18760	18760	18760	18760	0
278	20240719	164100	783297450	18760	18760	18760	18760	0
279	20240719	164000	783297450	18760	18760	18760	18760	0
280	20240719	163900	783297450	18760	18760	18760	18760	0
281	20240719	163800	783297450	18760	18760	18760	18760	0
282	20240719	163700	783297450	18760	18760	18760	18760	0
283	20240719	163600	783297450	18760	18760	18760	18760	0
284	20240719	163500	783297450	18760	18760	18760	18760	0
285	20240719	163400	783297450	18760	18760	18760	18760	0
286	20240719	163300	783297450	18760	18760	18760	18760	0
287	20240719	163200	783297450	18760	18760	18760	18760	0
288	20240719	163100	783297450	18760	18760	18760	18760	0
289	20240719	163000	783297450	18760	18760	18760	18760	0
290	20240719	162900	783297450	18760	18760	18760	18760	0
291	20240719	162800	783297450	18760	18760	18760	18760	0
292	20240719	162700	783297450	18760	18760	18760	18760	0
293	20240719	162600	783297450	18760	18760	18760	18760	0
294	20240719	162500	783297450	18760	18760	18760	18760	0
295	20240719	162400	783297450	18760	18760	18760	18760	0
296	20240719	162300	783297450	18760	18760	18760	18760	0
297	20240719	162200	783297450	18760	18760	18760	18760	0
298	20240719	162100	783297450	18760	18760	18760	18760	0
299	20240719	162000	783297450	18760	18760	18760	18760	0
300	20240719	161900	783297450	18760	18760	18760	18760	0
301	20240719	161800	783297450	18760	18760	18760	18760	0
302	20240719	161700	783297450	18760	18760	18760	18760	535
303	20240719	161600	783297450	18760	18760	18760	18760	0
304	20240719	161500	783297450	18760	18760	18760	18760	0
305	20240719	161400	783297450	18760	18760	18760	18760	0
306	20240719	161300	783297450	18760	18760	18760	18760	0
307	20240719	161200	783297450	18760	18760	18760	18760	0
308	20240719	161100	783297450	18760	18760	18760	18760	0
309	20240719	161000	783297450	18760	18760	18760	18760	0
310	20240719	160900	783297450	18760	18760	18760	18760	0
311	20240719	160800	783297450	18760	18760	18760	18760	0
312	20240719	160700	783297450	18760	18760	18760	18760	0
313	20240719	160600	783297450	18760	18760	18760	18760	0
314	20240719	160500	783297450	18760	18760	18760	18760	0
315	20240719	160400	783297450	18760	18760	18760	18760	0
316	20240719	160300	783297450	18760	18760	18760	18760	0
317	20240719	160200	783297450	18760	18760	18760	18760	0
318	20240719	160100	783297450	18760	18760	18760	18760	0
319	20240719	160000	783297450	18760	18760	18760	18760	0
320	20240719	155900	783297450	18760	18760	18760	18760	0
321	20240719	155800	783297450	18760	18760	18760	18760	0
322	20240719	155700	783297450	18760	18760	18760	18760	0
323	20240719	155600	783297450	18760	18760	18760	18760	0
324	20240719	155500	783297450	18760	18760	18760	18760	0
325	20240719	155400	783297450	18760	18760	18760	18760	0
326	20240719	155300	783297450	18760	18760	18760	18760	0
327	20240719	155200	783297450	18760	18760	18760	18760	0
328	20240719	155100	783297450	18760	18760	18760	18760	0
329	20240719	155000	783297450	18760	18760	18760	18760	0
330	20240719	154900	783297450	18760	18760	18760	18760	0
331	20240719	154800	783297450	18760	18760	18760	18760	0
332	20240719	154700	783297450	18760	18760	18760	18760	535
333	20240719	154600	783297450	18760	18760	18760	18760	0
334	20240719	154500	783297450	18760	18760	18760	18760	0
335	20240719	154400	783297450	18760	18760	18760	18760	0
336	20240719	154300	783297450	18760	18760	18760	18760	0
337	20240719	154200	783297450	18760	18760	18760	18760	0
338	20240719	154100	783297450	18760	18760	18760	18760	0
339	20240719	154000	783297450	18760	18760	18760	18760	0
340	20240719	153900	783297450	18760	18760	18760	18760	0
341	20240719	153800	783297450	18760	18760	18760	18760	0
342	20240719	153700	783297450	18760	18760	18760	18760	0
343	20240719	153600	783297450	18760	18760	18760	18760	0
344	20240719	153500	783297450	18760	18760	18760	18760	0
345	20240719	153400	783297450	18760	18760	18760	18760	0
346	20240719	153300	783297450	18760	18760	18760	18760	0
347	20240719	153200	783297450	18760	18760	18760	18760	0
348	20240719	153100	783297450	18760	18760	18760	18760	0
349	20240719	153000	783297450	18760	18760	18760	18760	535
350	20240719	152900	773260850	18720	18720	18720	18720	0
351	20240719	152800	773260850	18720	18720	18720	18720	0
352	20240719	152700	773260850	18720	18720	18720	18720	0
353	20240719	152600	773260850	18720	18720	18720	18720	0
354	20240719	152500	773260850	18720	18720	18720	18720	0
355	20240719	152400	773260850	18720	18720	18720	18720	0
356	20240719	152300	773260850	18720	18720	18720	18720	0
357	20240719	152200	773260850	18720	18720	18720	18720	0
358	20240719	152100	773260850	18720	18720	18720	18720	0
359	20240719	152000	773260850	18720	18720	18720	18720	0
360	20240719	151900	773260850	18720	18720	18720	18720	0
361	20240719	151800	773260850	18720	18720	18720	18720	0
362	20240719	151700	773260850	18720	18710	18720	18710	400
363	20240719	151600	765774790	18710	18710	18710	18710	53
364	20240719	151500	764783160	18710	18700	18710	18700	332
365	20240719	151400	758574750	18700	18700	18700	18700	10
366	20240719	151300	758387750	18700	18700	18700	18700	0
367	20240719	151200	758387750	18700	18700	18700	18700	3
368	20240719	151100	758331650	18700	18680	18700	18680	291
369	20240719	151000	752895370	18690	18690	18690	18690	2
370	20240719	150900	752857990	18660	18660	18660	18660	50
371	20240719	150800	751924990	18660	18660	18660	18660	13
372	20240719	150700	751682410	18650	18650	18650	18650	0
373	20240719	150600	751682410	18650	18650	18650	18650	0
374	20240719	150500	751682410	18650	18650	18650	18650	53
375	20240719	150400	750693960	18650	18650	18650	18650	0
376	20240719	150300	750693960	18650	18670	18670	18650	25
377	20240719	150200	750227640	18650	18650	18650	18650	0
378	20240719	150100	750227640	18650	18650	18650	18650	0
379	20240719	150000	750227640	18650	18650	18650	18650	0
380	20240719	145900	750227640	18650	18650	18650	18650	0
381	20240719	145800	750227640	18650	18650	18650	18650	2
382	20240719	145700	750190340	18700	18710	18710	18700	185
383	20240719	145600	746730790	18700	18680	18700	18680	187
384	20240719	145500	743235570	18670	18670	18670	18670	91
385	20240719	145400	741536600	18670	18650	18670	18650	100
386	20240719	145300	739670040	18620	18620	18620	18620	0
387	20240719	145200	739670040	18620	18620	18620	18620	0
388	20240719	145100	739670040	18620	18620	18620	18620	45
389	20240719	145000	738832140	18660	18660	18660	18660	2
390	20240719	144900	738794820	18660	18660	18660	18660	0
391	20240719	144800	738794820	18660	18660	18660	18660	5
392	20240719	144700	738701520	18660	18660	18660	18660	4
393	20240719	144600	738626880	18670	18670	18670	18670	0
394	20240719	144500	738626880	18670	18630	18670	18630	250
395	20240719	144400	733962220	18600	18600	18600	18600	0
396	20240719	144300	733962220	18600	18610	18610	18600	701
397	20240719	144200	720923020	18600	18600	18600	18600	2
398	20240719	144100	720885820	18650	18650	18650	18650	0
399	20240719	144000	720885820	18650	18650	18650	18650	0
400	20240719	143900	720885820	18650	18650	18650	18650	299
401	20240719	143800	715309470	18650	18650	18650	18600	67
402	20240719	143700	714060920	18660	18650	18660	18650	80
403	20240719	143600	712568910	18650	18650	18650	18650	1
404	20240719	143500	712550260	18660	18660	18660	18660	0
405	20240719	143400	712550260	18660	18660	18660	18660	0
406	20240719	143300	712550260	18660	18660	18660	18660	100
407	20240719	143200	710684260	18660	18660	18660	18660	0
408	20240719	143100	710684260	18660	18660	18660	18660	0
409	20240719	143000	710684260	18660	18650	18660	18650	111
410	20240719	142900	708613020	18640	18610	18640	18610	385
411	20240719	142800	701442030	18600	18600	18600	18600	52
412	20240719	142700	700474830	18600	18600	18600	18600	0
413	20240719	142600	700474830	18600	18600	18600	18600	20
414	20240719	142500	700102830	18600	18600	18600	18600	0
415	20240719	142400	700102830	18600	18600	18600	18600	0
416	20240719	142300	700102830	18600	18600	18600	18600	15
417	20240719	142200	699823830	18600	18540	18600	18540	19
418	20240719	142100	699471210	18590	18590	18590	18590	3
419	20240719	142000	699415440	18600	18600	18600	18600	20
420	20240719	141900	699043440	18600	18600	18600	18600	4
421	20240719	141800	698969040	18590	18590	18590	18590	7
422	20240719	141700	698838910	18590	18590	18590	18540	96
423	20240719	141600	697055680	18590	18590	18590	18590	4
424	20240719	141500	696981320	18540	18540	18540	18540	0
425	20240719	141400	696981320	18540	18540	18540	18540	0
426	20240719	141300	696981320	18540	18540	18540	18540	11
427	20240719	141200	696777380	18530	18530	18530	18530	0
428	20240719	141100	696777380	18530	18530	18530	18530	0
429	20240719	141000	696777380	18530	18530	18530	18530	0
430	20240719	140900	696777380	18530	18540	18540	18530	386
431	20240719	140800	689623120	18540	18540	18540	18540	10
432	20240719	140700	689437720	18540	18540	18540	18540	70
433	20240719	140600	688139920	18560	18560	18560	18560	0
434	20240719	140500	688139920	18560	18560	18560	18560	14
435	20240719	140400	687880080	18580	18590	18590	18560	23
436	20240719	140300	687453120	18540	18560	18560	18540	211
437	20240719	140200	683538530	18560	18600	18600	18560	12
438	20240719	140100	683315760	18600	18600	18600	18600	0
439	20240719	140000	683315760	18600	18600	18600	18600	0
440	20240719	135900	683315760	18600	18550	18600	18550	2
441	20240719	135800	683278610	18550	18570	18570	18550	100
442	20240719	135700	681421640	18600	18600	18600	18600	10
443	20240719	135600	681235640	18600	18600	18600	18600	36
444	20240719	135500	680566040	18570	18570	18570	18570	71
445	20240719	135400	679247570	18570	18570	18570	18570	114
446	20240719	135300	677130590	18600	18600	18600	18600	9
447	20240719	135200	676963190	18570	18600	18600	18570	29
448	20240719	135100	676423820	18570	18570	18570	18570	10
449	20240719	135000	676238120	18570	18570	18570	18570	252
450	20240719	134900	671558480	18530	18530	18530	18530	0
451	20240719	134800	671558480	18530	18530	18530	18530	0
452	20240719	134700	671558480	18530	18530	18530	18530	43
453	20240719	134600	670761690	18530	18530	18530	18530	0
454	20240719	134500	670761690	18530	18530	18530	18530	0
455	20240719	134400	670761690	18530	18530	18530	18530	0
456	20240719	134300	670761690	18530	18540	18540	18530	225
457	20240719	134200	666592310	18550	18550	18550	18550	53
458	20240719	134100	665609160	18550	18550	18550	18550	5
459	20240719	134000	665516410	18550	18550	18550	18550	120
460	20240719	133900	663290410	18550	18550	18550	18550	2
461	20240719	133800	663253310	18530	18530	18530	18530	0
462	20240719	133700	663253310	18530	18530	18530	18530	135
463	20240719	133600	660751760	18520	18520	18520	18520	0
464	20240719	133500	660751760	18520	18520	18520	18520	0
465	20240719	133400	660751760	18520	18520	18520	18520	310
466	20240719	133300	655010560	18520	18520	18520	18520	0
467	20240719	133200	655010560	18520	18530	18530	18520	281
468	20240719	133100	649804130	18550	18550	18550	18550	85
469	20240719	133000	648227380	18520	18520	18520	18520	0
470	20240719	132900	648227380	18520	18520	18520	18520	1
471	20240719	132800	648208860	18530	18530	18530	18530	50
472	20240719	132700	647282360	18520	18520	18520	18520	77
473	20240719	132600	645856320	18520	18520	18520	18520	0
474	20240719	132500	645856320	18520	18530	18530	18520	5
475	20240719	132400	645763710	18520	18520	18520	18520	10
476	20240719	132300	645578510	18570	18570	18570	18570	0
477	20240719	132200	645578510	18570	18570	18570	18570	0
478	20240719	132100	645578510	18570	18570	18570	18570	0
479	20240719	132000	645578510	18570	18570	18570	18570	0
480	20240719	131900	645578510	18570	18570	18570	18570	20
481	20240719	131800	645207110	18570	18570	18570	18570	4
482	20240719	131700	645132830	18510	18510	18510	18510	30
483	20240719	131600	644577530	18580	18580	18580	18580	0
484	20240719	131500	644577530	18580	18580	18580	18580	1
485	20240719	131400	644558950	18600	18600	18600	18600	36
486	20240719	131300	643889350	18560	18550	18560	18550	197
487	20240719	131200	640233960	18550	18550	18550	18550	7
488	20240719	131100	640104110	18500	18500	18500	18500	1
489	20240719	131000	640085610	18500	18500	18500	18500	266
490	20240719	130900	635164610	18500	18500	18500	18500	0
491	20240719	130800	635164610	18500	18500	18500	18500	0
492	20240719	130700	635164610	18500	18500	18500	18500	0
493	20240719	130600	635164610	18500	18500	18500	18500	0
494	20240719	130500	635164610	18500	18500	18500	18500	77
495	20240719	130400	633740110	18500	18500	18500	18500	0
496	20240719	130300	633740110	18500	18500	18500	18500	205
497	20240719	130200	629947610	18500	18510	18510	18500	1206
498	20240719	130100	607631820	18510	18510	18510	18510	0
499	20240719	130000	607631820	18510	18510	18510	18510	200
500	20240719	125900	603929820	18510	18510	18510	18510	0
501	20240719	125800	603929820	18510	18510	18510	18510	0
502	20240719	125700	603929820	18510	18510	18510	18510	0
503	20240719	125600	603929820	18510	18510	18510	18510	1
504	20240719	125500	603911310	18510	18510	18510	18510	21
505	20240719	125400	603522600	18500	18500	18500	18500	0
506	20240719	125300	603522600	18500	18500	18500	18500	0
507	20240719	125200	603522600	18500	18500	18500	18500	238
508	20240719	125100	599119600	18500	18510	18510	18500	1683
509	20240719	125000	567981930	18510	18510	18510	18510	0
510	20240719	124900	567981930	18510	18510	18510	18510	564
511	20240719	124800	557542290	18520	18530	18530	18520	916
512	20240719	124700	540575740	18550	18540	18550	18540	80
513	20240719	124600	539092240	18560	18560	18560	18560	5
514	20240719	124500	538999440	18530	18530	18530	18530	0
515	20240719	124400	538999440	18530	18560	18560	18530	241
516	20240719	124300	534528170	18560	18560	18560	18560	0
517	20240719	124200	534528170	18560	18560	18560	18560	2
518	20240719	124100	534491050	18600	18600	18600	18600	0
519	20240719	124000	534491050	18600	18600	18600	18600	0
520	20240719	123900	534491050	18600	18600	18600	18600	143
521	20240719	123800	531831250	18600	18600	18600	18600	0
522	20240719	123700	531831250	18600	18600	18600	18600	0
523	20240719	123600	531831250	18600	18600	18600	18600	0
524	20240719	123500	531831250	18600	18600	18600	18600	0
525	20240719	123400	531831250	18600	18600	18600	18600	0
526	20240719	123300	531831250	18600	18600	18600	18600	40
527	20240719	123200	531087250	18600	18600	18600	18600	0
528	20240719	123100	531087250	18600	18600	18600	18600	0
529	20240719	123000	531087250	18600	18600	18600	18600	0
530	20240719	122900	531087250	18600	18600	18600	18600	0
531	20240719	122800	531087250	18600	18600	18600	18600	0
532	20240719	122700	531087250	18600	18600	18600	18600	0
533	20240719	122600	531087250	18600	18600	18600	18600	26
534	20240719	122500	530603650	18600	18600	18600	18600	2
535	20240719	122400	530566450	18600	18600	18600	18600	0
536	20240719	122300	530566450	18600	18600	18600	18600	0
537	20240719	122200	530566450	18600	18600	18600	18600	0
538	20240719	122100	530566450	18600	18600	18600	18600	0
539	20240719	122000	530566450	18600	18600	18600	18600	0
540	20240719	121900	530566450	18600	18600	18600	18600	0
541	20240719	121800	530566450	18600	18600	18600	18600	78
542	20240719	121700	529115650	18610	18610	18610	18610	92
543	20240719	121600	527403530	18630	18630	18630	18630	0
544	20240719	121500	527403530	18630	18630	18630	18630	0
545	20240719	121400	527403530	18630	18630	18630	18630	53
546	20240719	121300	526416140	18630	18630	18630	18630	100
547	20240719	121200	524553140	18630	18630	18630	18630	0
548	20240719	121100	524553140	18630	18630	18630	18630	1
549	20240719	121000	524534510	18630	18630	18630	18630	0
550	20240719	120900	524534510	18630	18630	18630	18630	0
551	20240719	120800	524534510	18630	18630	18630	18630	1
552	20240719	120700	524515880	18630	18630	18630	18630	10
553	20240719	120600	524329580	18630	18630	18630	18630	1
554	20240719	120500	524310950	18630	18630	18630	18630	0
555	20240719	120400	524310950	18630	18630	18630	18630	0
556	20240719	120300	524310950	18630	18630	18630	18630	2
557	20240719	120200	524273690	18630	18630	18630	18630	0
558	20240719	120100	524273690	18630	18630	18630	18630	0
559	20240719	120000	524273690	18630	18630	18630	18630	1
560	20240719	115900	524255060	18640	18640	18640	18640	0
561	20240719	115800	524255060	18640	18640	18640	18640	0
562	20240719	115700	524255060	18640	18640	18640	18640	0
563	20240719	115600	524255060	18640	18640	18640	18640	0
564	20240719	115500	524255060	18640	18630	18640	18630	40
565	20240719	115400	523509470	18630	18630	18630	18630	0
566	20240719	115300	523509470	18630	18630	18630	18630	0
567	20240719	115200	523509470	18630	18630	18630	18630	0
568	20240719	115100	523509470	18630	18630	18630	18630	0
569	20240719	115000	523509470	18630	18630	18630	18630	0
570	20240719	114900	523509470	18630	18630	18630	18630	0
571	20240719	114800	523509470	18630	18550	18630	18520	491
572	20240719	114700	514398480	18550	18570	18570	18550	75
573	20240719	114600	513007020	18550	18550	18550	18550	0
574	20240719	114500	513007020	18550	18550	18550	18550	0
575	20240719	114400	513007020	18550	18550	18550	18550	0
576	20240719	114300	513007020	18550	18550	18550	18550	0
577	20240719	114200	513007020	18550	18550	18550	18550	0
578	20240719	114100	513007020	18550	18550	18550	18550	1
579	20240719	114000	512988470	18550	18550	18550	18550	29
580	20240719	113900	512450520	18540	18540	18540	18540	0
581	20240719	113800	512450520	18540	18540	18540	18540	0
582	20240719	113700	512450520	18540	18540	18550	18540	682
583	20240719	113600	499800890	18550	18550	18550	18550	43
584	20240719	113500	499003240	18550	18550	18550	18550	0
585	20240719	113400	499003240	18550	18550	18550	18550	0
586	20240719	113300	499003240	18550	18550	18550	18550	0
587	20240719	113200	499003240	18550	18550	18550	18550	0
588	20240719	113100	499003240	18550	18550	18550	18550	10
589	20240719	113000	498817740	18550	18560	18560	18550	15
590	20240719	112900	498539480	18550	18550	18550	18550	0
591	20240719	112800	498539480	18550	18550	18550	18550	0
592	20240719	112700	498539480	18550	18550	18550	18550	23
593	20240719	112600	498112830	18550	18550	18550	18550	70
594	20240719	112500	496814330	18550	18550	18550	18550	100
595	20240719	112400	494959330	18630	18630	18630	18630	0
596	20240719	112300	494959330	18630	18630	18630	18630	0
597	20240719	112200	494959330	18630	18610	18630	18610	14
598	20240719	112100	494698750	18600	18600	18600	18600	248
599	20240719	112000	490085950	18540	18540	18540	18540	29
600	20240719	111900	489548290	18540	18540	18540	18540	2
601	20240719	111800	489511210	18530	18530	18530	18530	20
602	20240719	111700	489140610	18530	18530	18530	18530	1
603	20240719	111600	489122080	18590	18530	18590	18530	139
604	20240719	111500	486542240	18530	18530	18530	18530	10
605	20240719	111400	486356940	18530	18530	18530	18530	0
606	20240719	111300	486356940	18530	18530	18530	18530	4
607	20240719	111200	486282820	18530	18530	18530	18530	1
608	20240719	111100	486264290	18590	18590	18590	18590	0
609	20240719	111000	486264290	18590	18590	18590	18590	6
610	20240719	110900	486152750	18580	18580	18580	18580	5
611	20240719	110800	486059850	18590	18560	18590	18560	50
612	20240719	110700	485130400	18580	18510	18580	18510	212
613	20240719	110600	481205520	18510	18510	18510	18510	0
614	20240719	110500	481205520	18510	18510	18510	18510	51
615	20240719	110400	480261510	18510	18510	18510	18510	0
616	20240719	110300	480261510	18510	18510	18510	18510	0
617	20240719	110200	480261510	18510	18510	18510	18510	0
618	20240719	110100	480261510	18510	18510	18510	18510	8
619	20240719	110000	480113430	18510	18510	18510	18510	2
620	20240719	105900	480076410	18500	18500	18500	18500	1000
621	20240719	105800	461576410	18500	18530	18570	18500	1084
622	20240719	105700	441507000	18510	18510	18510	18510	69
623	20240719	105600	440229810	18510	18510	18510	18510	0
624	20240719	105500	440229810	18510	18510	18510	18510	19
625	20240719	105400	439878120	18510	18520	18530	18510	480
626	20240719	105300	430992260	18520	18520	18520	18520	10
627	20240719	105200	430807060	18530	18530	18530	18530	32
628	20240719	105100	430214100	18530	18530	18530	18530	39
629	20240719	105000	429491430	18530	18530	18530	18530	3
630	20240719	104900	429435840	18510	18510	18510	18510	0
631	20240719	104800	429435840	18510	18510	18530	18510	161
632	20240719	104700	426455570	18510	18510	18510	18510	595
633	20240719	104600	415442120	18510	18520	18520	18510	1957
634	20240719	104500	379214180	18530	18530	18530	18530	19
635	20240719	104400	378862110	18530	18530	18530	18530	102
636	20240719	104300	376972050	18530	18530	18530	18530	96
637	20240719	104200	375193170	18530	18530	18530	18530	30
638	20240719	104100	374637270	18550	18550	18550	18550	0
639	20240719	104000	374637270	18550	18550	18550	18550	285
640	20240719	103900	369350520	18550	18550	18550	18550	14
641	20240719	103800	369090820	18550	18550	18550	18550	0
642	20240719	103700	369090820	18550	18520	18550	18520	15
643	20240719	103600	368812720	18520	18530	18530	18520	1175
644	20240719	103500	347046060	18530	18530	18530	18530	0
645	20240719	103400	347046060	18530	18530	18530	18530	48
646	20240719	103300	346156620	18540	18540	18540	18540	123
647	20240719	103200	343876200	18550	18550	18550	18550	28
648	20240719	103100	343356800	18540	18540	18540	18540	8
649	20240719	103000	343208480	18550	18550	18550	18550	2
650	20240719	102900	343171380	18550	18580	18580	18550	223
651	20240719	102800	339033910	18580	18580	18580	18580	51
652	20240719	102700	338086330	18580	18620	18620	18580	208
653	20240719	102600	334218570	18590	18660	18660	18590	281
654	20240719	102500	328984130	18670	18670	18670	18670	0
655	20240719	102400	328984130	18670	18670	18670	18670	27
656	20240719	102300	328480040	18670	18620	18670	18620	66
657	20240719	102200	327251070	18620	18620	18620	18620	0
658	20240719	102100	327251070	18620	18620	18620	18620	3
659	20240719	102000	327195210	18620	18620	18620	18620	0
660	20240719	101900	327195210	18620	18620	18620	18620	1
661	20240719	101800	327176590	18620	18620	18620	18620	3
662	20240719	101700	327120730	18590	18590	18590	18590	0
663	20240719	101600	327120730	18590	18590	18590	18590	0
664	20240719	101500	327120730	18590	18590	18590	18590	0
665	20240719	101400	327120730	18590	18590	18590	18590	122
666	20240719	101300	324852750	18600	18600	18600	18600	97
667	20240719	101200	323048550	18600	18610	18610	18600	163
668	20240719	101100	320016340	18620	18630	18630	18620	12
669	20240719	101000	319792890	18630	18640	18640	18630	12
670	20240719	100900	319569290	18680	18650	18680	18650	24
671	20240719	100800	319121150	18690	18700	18700	18670	32
672	20240719	100700	318522790	18670	18670	18670	18670	1
673	20240719	100600	318504120	18700	18700	18700	18700	0
674	20240719	100500	318504120	18700	18700	18700	18700	3
675	20240719	100400	318448020	18700	18700	18700	18700	7
676	20240719	100300	318317120	18700	18700	18700	18670	52
677	20240719	100200	317346220	18700	18670	18700	18670	69
678	20240719	100100	316056430	18670	18670	18670	18670	0
679	20240719	100000	316056430	18670	18670	18670	18670	1
680	20240719	095900	316037760	18670	18670	18670	18670	302
681	20240719	095800	310399420	18670	18670	18670	18670	1
682	20240719	095700	310380750	18600	18600	18600	18600	0
683	20240719	095600	310380750	18600	18600	18600	18600	73
684	20240719	095500	309022950	18600	18600	18600	18600	25
685	20240719	095400	308557950	18600	18600	18600	18600	102
686	20240719	095300	306660750	18600	18600	18600	18600	1
687	20240719	095200	306642150	18660	18670	18670	18660	7
688	20240719	095100	306511470	18670	18670	18670	18670	0
689	20240719	095000	306511470	18670	18680	18680	18670	213
690	20240719	094900	302534700	18680	18700	18700	18680	76
691	20240719	094800	301114850	18700	18710	18710	18700	594
692	20240719	094700	290004330	18710	18710	18710	18710	150
693	20240719	094600	287197830	18710	18760	18760	18710	50
694	20240719	094500	286260330	18760	18760	18760	18760	0
695	20240719	094400	286260330	18760	18760	18760	18760	55
696	20240719	094300	285228530	18760	18730	18760	18730	1001
697	20240719	094200	266463910	18730	18720	18730	18720	310
698	20240719	094100	260660680	18720	18680	18720	18680	36
699	20240719	094000	259986810	18720	18720	18720	18720	0
700	20240719	093900	259986810	18720	18720	18720	18720	3
701	20240719	093800	259930650	18720	18700	18720	18700	111
702	20240719	093700	257854730	18670	18670	18670	18670	0
703	20240719	093600	257854730	18670	18670	18670	18670	0
704	20240719	093500	257854730	18670	18670	18670	18670	6
705	20240719	093400	257742710	18670	18670	18670	18670	0
706	20240719	093300	257742710	18670	18620	18670	18620	2375
707	20240719	093200	213439740	18530	18530	18530	18530	39
708	20240719	093100	212717070	18530	18660	18660	18530	1001
709	20240719	093000	194151880	18580	18580	18580	18580	11
710	20240719	092900	193947500	18560	18560	18560	18560	1
711	20240719	092800	193928940	18660	18660	18660	18650	36
712	20240719	092700	193257430	18650	18550	18650	18550	2297
713	20240719	092600	150485750	18550	18550	18550	18550	30
714	20240719	092500	149929250	18540	18540	18540	18540	73
715	20240719	092400	148575830	18540	18540	18540	18540	8
716	20240719	092300	148427510	18600	18600	18600	18600	6
717	20240719	092200	148315910	18600	18600	18600	18600	630
718	20240719	092100	136597910	18520	18540	18540	18520	1515
719	20240719	092000	108533580	18540	18540	18540	18540	98
720	20240719	091900	106716660	18540	18600	18600	18540	59
721	20240719	091800	105622440	18600	18630	18630	18600	143
722	20240719	091700	102960210	18630	18630	18630	18630	2
723	20240719	091600	102922950	18630	18560	18630	18540	990
724	20240719	091500	84518840	18560	18560	18560	18560	9
725	20240719	091400	84351800	18630	18630	18630	18630	1
726	20240719	091300	84333170	18620	18620	18620	18620	52
727	20240719	091200	83364930	18630	18550	18630	18550	28
728	20240719	091100	82843380	18550	18550	18630	18550	62
729	20240719	091000	81692880	18550	18550	18550	18540	269
730	20240719	090900	76702940	18640	18640	18640	18640	2
731	20240719	090800	76665660	18640	18630	18640	18630	50
732	20240719	090700	75733860	18650	18650	18650	18650	15
733	20240719	090600	75454110	18650	18650	18650	18650	701
734	20240719	090500	62380460	18650	18660	18660	18650	301
735	20240719	090400	56763810	18660	18670	18670	18660	2
736	20240719	090300	56726480	18670	18600	18690	18510	485
737	20240719	090200	47722270	18510	18520	18520	18510	94
738	20240719	090100	45982280	18520	18600	18600	18520	638
739	20240719	090000	34157140	18560	18720	18720	18560	1827