KissMeData/389500/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	211800	134484820	19300	19300	19300	19300	139
3	20240719	211700	134484820	19300	19300	19300	19300	0
4	20240719	211600	134484820	19300	19300	19300	19300	0
5	20240719	211500	134484820	19300	19300	19300	19300	0
6	20240719	211400	134484820	19300	19300	19300	19300	0
7	20240719	211300	134484820	19300	19300	19300	19300	0
8	20240719	211200	134484820	19300	19300	19300	19300	0
9	20240719	211100	134484820	19300	19300	19300	19300	0
10	20240719	211000	134484820	19300	19300	19300	19300	0
11	20240719	210900	134484820	19300	19300	19300	19300	0
12	20240719	210800	134484820	19300	19300	19300	19300	0
13	20240719	210700	134484820	19300	19300	19300	19300	0
14	20240719	210600	134484820	19300	19300	19300	19300	0
15	20240719	210500	134484820	19300	19300	19300	19300	0
16	20240719	210400	134484820	19300	19300	19300	19300	0
17	20240719	210300	134484820	19300	19300	19300	19300	0
18	20240719	210200	134484820	19300	19300	19300	19300	0
19	20240719	210100	134484820	19300	19300	19300	19300	0
20	20240719	210000	134484820	19300	19300	19300	19300	0
21	20240719	205900	134484820	19300	19300	19300	19300	0
22	20240719	205800	134484820	19300	19300	19300	19300	0
23	20240719	205700	134484820	19300	19300	19300	19300	0
24	20240719	205600	134484820	19300	19300	19300	19300	0
25	20240719	205500	134484820	19300	19300	19300	19300	0
26	20240719	205400	134484820	19300	19300	19300	19300	0
27	20240719	205300	134484820	19300	19300	19300	19300	0
28	20240719	205200	134484820	19300	19300	19300	19300	0
29	20240719	205100	134484820	19300	19300	19300	19300	0
30	20240719	205000	134484820	19300	19300	19300	19300	0
31	20240719	204900	134484820	19300	19300	19300	19300	0
32	20240719	204800	134484820	19300	19300	19300	19300	139
33	20240719	204700	134484820	19300	19300	19300	19300	0
34	20240719	204600	134484820	19300	19300	19300	19300	0
35	20240719	204500	134484820	19300	19300	19300	19300	0
36	20240719	204400	134484820	19300	19300	19300	19300	0
37	20240719	204300	134484820	19300	19300	19300	19300	0
38	20240719	204200	134484820	19300	19300	19300	19300	0
39	20240719	204100	134484820	19300	19300	19300	19300	0
40	20240719	204000	134484820	19300	19300	19300	19300	0
41	20240719	203900	134484820	19300	19300	19300	19300	0
42	20240719	203800	134484820	19300	19300	19300	19300	0
43	20240719	203700	134484820	19300	19300	19300	19300	0
44	20240719	203600	134484820	19300	19300	19300	19300	0
45	20240719	203500	134484820	19300	19300	19300	19300	0
46	20240719	203400	134484820	19300	19300	19300	19300	0
47	20240719	203300	134484820	19300	19300	19300	19300	0
48	20240719	203200	134484820	19300	19300	19300	19300	0
49	20240719	203100	134484820	19300	19300	19300	19300	0
50	20240719	203000	134484820	19300	19300	19300	19300	0
51	20240719	202900	134484820	19300	19300	19300	19300	0
52	20240719	202800	134484820	19300	19300	19300	19300	0
53	20240719	202700	134484820	19300	19300	19300	19300	0
54	20240719	202600	134484820	19300	19300	19300	19300	0
55	20240719	202500	134484820	19300	19300	19300	19300	0
56	20240719	202400	134484820	19300	19300	19300	19300	0
57	20240719	202300	134484820	19300	19300	19300	19300	0
58	20240719	202200	134484820	19300	19300	19300	19300	0
59	20240719	202100	134484820	19300	19300	19300	19300	0
60	20240719	202000	134484820	19300	19300	19300	19300	0
61	20240719	201900	134484820	19300	19300	19300	19300	0
62	20240719	201800	134484820	19300	19300	19300	19300	139
63	20240719	201700	134484820	19300	19300	19300	19300	0
64	20240719	201600	134484820	19300	19300	19300	19300	0
65	20240719	201500	134484820	19300	19300	19300	19300	0
66	20240719	201400	134484820	19300	19300	19300	19300	0
67	20240719	201300	134484820	19300	19300	19300	19300	0
68	20240719	201200	134484820	19300	19300	19300	19300	0
69	20240719	201100	134484820	19300	19300	19300	19300	0
70	20240719	201000	134484820	19300	19300	19300	19300	0
71	20240719	200900	134484820	19300	19300	19300	19300	0
72	20240719	200800	134484820	19300	19300	19300	19300	0
73	20240719	200700	134484820	19300	19300	19300	19300	0
74	20240719	200600	134484820	19300	19300	19300	19300	0
75	20240719	200500	134484820	19300	19300	19300	19300	0
76	20240719	200400	134484820	19300	19300	19300	19300	0
77	20240719	200300	134484820	19300	19300	19300	19300	0
78	20240719	200200	134484820	19300	19300	19300	19300	0
79	20240719	200100	134484820	19300	19300	19300	19300	0
80	20240719	200000	134484820	19300	19300	19300	19300	0
81	20240719	195900	134484820	19300	19300	19300	19300	0
82	20240719	195800	134484820	19300	19300	19300	19300	0
83	20240719	195700	134484820	19300	19300	19300	19300	0
84	20240719	195600	134484820	19300	19300	19300	19300	0
85	20240719	195500	134484820	19300	19300	19300	19300	0
86	20240719	195400	134484820	19300	19300	19300	19300	0
87	20240719	195300	134484820	19300	19300	19300	19300	0
88	20240719	195200	134484820	19300	19300	19300	19300	0
89	20240719	195100	134484820	19300	19300	19300	19300	0
90	20240719	195000	134484820	19300	19300	19300	19300	0
91	20240719	194900	134484820	19300	19300	19300	19300	0
92	20240719	194800	134484820	19300	19300	19300	19300	139
93	20240719	194700	134484820	19300	19300	19300	19300	0
94	20240719	194600	134484820	19300	19300	19300	19300	0
95	20240719	194500	134484820	19300	19300	19300	19300	0
96	20240719	194400	134484820	19300	19300	19300	19300	0
97	20240719	194300	134484820	19300	19300	19300	19300	0
98	20240719	194200	134484820	19300	19300	19300	19300	0
99	20240719	194100	134484820	19300	19300	19300	19300	0
100	20240719	194000	134484820	19300	19300	19300	19300	0
101	20240719	193900	134484820	19300	19300	19300	19300	0
102	20240719	193800	134484820	19300	19300	19300	19300	0
103	20240719	193700	134484820	19300	19300	19300	19300	0
104	20240719	193600	134484820	19300	19300	19300	19300	0
105	20240719	193500	134484820	19300	19300	19300	19300	0
106	20240719	193400	134484820	19300	19300	19300	19300	0
107	20240719	193300	134484820	19300	19300	19300	19300	0
108	20240719	193200	134484820	19300	19300	19300	19300	0
109	20240719	193100	134484820	19300	19300	19300	19300	0
110	20240719	193000	134484820	19300	19300	19300	19300	0
111	20240719	192900	134484820	19300	19300	19300	19300	0
112	20240719	192800	134484820	19300	19300	19300	19300	0
113	20240719	192700	134484820	19300	19300	19300	19300	0
114	20240719	192600	134484820	19300	19300	19300	19300	0
115	20240719	192500	134484820	19300	19300	19300	19300	0
116	20240719	192400	134484820	19300	19300	19300	19300	0
117	20240719	192300	134484820	19300	19300	19300	19300	0
118	20240719	192200	134484820	19300	19300	19300	19300	0
119	20240719	192100	134484820	19300	19300	19300	19300	0
120	20240719	192000	134484820	19300	19300	19300	19300	0
121	20240719	191900	134484820	19300	19300	19300	19300	0
122	20240719	191800	134484820	19300	19300	19300	19300	139
123	20240719	191700	134484820	19300	19300	19300	19300	0
124	20240719	191600	134484820	19300	19300	19300	19300	0
125	20240719	191500	134484820	19300	19300	19300	19300	0
126	20240719	191400	134484820	19300	19300	19300	19300	0
127	20240719	191300	134484820	19300	19300	19300	19300	0
128	20240719	191200	134484820	19300	19300	19300	19300	0
129	20240719	191100	134484820	19300	19300	19300	19300	0
130	20240719	191000	134484820	19300	19300	19300	19300	0
131	20240719	190900	134484820	19300	19300	19300	19300	0
132	20240719	190800	134484820	19300	19300	19300	19300	0
133	20240719	190700	134484820	19300	19300	19300	19300	0
134	20240719	190600	134484820	19300	19300	19300	19300	0
135	20240719	190500	134484820	19300	19300	19300	19300	0
136	20240719	190400	134484820	19300	19300	19300	19300	0
137	20240719	190300	134484820	19300	19300	19300	19300	0
138	20240719	190200	134484820	19300	19300	19300	19300	0
139	20240719	190100	134484820	19300	19300	19300	19300	0
140	20240719	190000	134484820	19300	19300	19300	19300	0
141	20240719	185900	134484820	19300	19300	19300	19300	0
142	20240719	185800	134484820	19300	19300	19300	19300	0
143	20240719	185700	134484820	19300	19300	19300	19300	0
144	20240719	185600	134484820	19300	19300	19300	19300	0
145	20240719	185500	134484820	19300	19300	19300	19300	0
146	20240719	185400	134484820	19300	19300	19300	19300	0
147	20240719	185300	134484820	19300	19300	19300	19300	0
148	20240719	185200	134484820	19300	19300	19300	19300	0
149	20240719	185100	134484820	19300	19300	19300	19300	0
150	20240719	185000	134484820	19300	19300	19300	19300	0
151	20240719	184900	134484820	19300	19300	19300	19300	0
152	20240719	184800	134484820	19300	19300	19300	19300	139
153	20240719	184700	134484820	19300	19300	19300	19300	0
154	20240719	184600	134484820	19300	19300	19300	19300	0
155	20240719	184500	134484820	19300	19300	19300	19300	0
156	20240719	184400	134484820	19300	19300	19300	19300	0
157	20240719	184300	134484820	19300	19300	19300	19300	0
158	20240719	184200	134484820	19300	19300	19300	19300	0
159	20240719	184100	134484820	19300	19300	19300	19300	0
160	20240719	184000	134484820	19300	19300	19300	19300	0
161	20240719	183900	134484820	19300	19300	19300	19300	0
162	20240719	183800	134484820	19300	19300	19300	19300	0
163	20240719	183700	134484820	19300	19300	19300	19300	0
164	20240719	183600	134484820	19300	19300	19300	19300	0
165	20240719	183500	134484820	19300	19300	19300	19300	0
166	20240719	183400	134484820	19300	19300	19300	19300	0
167	20240719	183300	134484820	19300	19300	19300	19300	0
168	20240719	183200	134484820	19300	19300	19300	19300	0
169	20240719	183100	134484820	19300	19300	19300	19300	0
170	20240719	183000	134484820	19300	19300	19300	19300	0
171	20240719	182900	134484820	19300	19300	19300	19300	0
172	20240719	182800	134484820	19300	19300	19300	19300	0
173	20240719	182700	134484820	19300	19300	19300	19300	0
174	20240719	182600	134484820	19300	19300	19300	19300	0
175	20240719	182500	134484820	19300	19300	19300	19300	0
176	20240719	182400	134484820	19300	19300	19300	19300	0
177	20240719	182300	134484820	19300	19300	19300	19300	0
178	20240719	182200	134484820	19300	19300	19300	19300	0
179	20240719	182100	134484820	19300	19300	19300	19300	0
180	20240719	182000	134484820	19300	19300	19300	19300	0
181	20240719	181900	134484820	19300	19300	19300	19300	0
182	20240719	181800	134484820	19300	19300	19300	19300	139
183	20240719	181700	134484820	19300	19300	19300	19300	0
184	20240719	181600	134484820	19300	19300	19300	19300	0
185	20240719	181500	134484820	19300	19300	19300	19300	0
186	20240719	181400	134484820	19300	19300	19300	19300	0
187	20240719	181300	134484820	19300	19300	19300	19300	0
188	20240719	181200	134484820	19300	19300	19300	19300	0
189	20240719	181100	134484820	19300	19300	19300	19300	0
190	20240719	181000	134484820	19300	19300	19300	19300	0
191	20240719	180900	134484820	19300	19300	19300	19300	0
192	20240719	180800	134484820	19300	19300	19300	19300	0
193	20240719	180700	134484820	19300	19300	19300	19300	0
194	20240719	180600	134484820	19300	19300	19300	19300	0
195	20240719	180500	134484820	19300	19300	19300	19300	0
196	20240719	180400	134484820	19300	19300	19300	19300	0
197	20240719	180300	134484820	19300	19300	19300	19300	0
198	20240719	180200	134484820	19300	19300	19300	19300	0
199	20240719	180100	134484820	19300	19300	19300	19300	0
200	20240719	180000	134484820	19300	19300	19300	19300	0
201	20240719	175900	134484820	19300	19300	19300	19300	0
202	20240719	175800	134484820	19300	19300	19300	19300	0
203	20240719	175700	134484820	19300	19300	19300	19300	0
204	20240719	175600	134484820	19300	19300	19300	19300	0
205	20240719	175500	134484820	19300	19300	19300	19300	0
206	20240719	175400	134484820	19300	19300	19300	19300	0
207	20240719	175300	134484820	19300	19300	19300	19300	0
208	20240719	175200	134484820	19300	19300	19300	19300	0
209	20240719	175100	134484820	19300	19300	19300	19300	0
210	20240719	175000	134484820	19300	19300	19300	19300	0
211	20240719	174900	134484820	19300	19300	19300	19300	0
212	20240719	174800	134484820	19300	19300	19300	19300	139
213	20240719	174700	134484820	19300	19300	19300	19300	0
214	20240719	174600	134484820	19300	19300	19300	19300	0
215	20240719	174500	134484820	19300	19300	19300	19300	0
216	20240719	174400	134484820	19300	19300	19300	19300	0
217	20240719	174300	134484820	19300	19300	19300	19300	0
218	20240719	174200	134484820	19300	19300	19300	19300	0
219	20240719	174100	134484820	19300	19300	19300	19300	0
220	20240719	174000	134484820	19300	19300	19300	19300	0
221	20240719	173900	134484820	19300	19300	19300	19300	0
222	20240719	173800	134484820	19300	19300	19300	19300	0
223	20240719	173700	134484820	19300	19300	19300	19300	0
224	20240719	173600	134484820	19300	19300	19300	19300	0
225	20240719	173500	134484820	19300	19300	19300	19300	0
226	20240719	173400	134484820	19300	19300	19300	19300	0
227	20240719	173300	134484820	19300	19300	19300	19300	0
228	20240719	173200	134484820	19300	19300	19300	19300	0
229	20240719	173100	134484820	19300	19300	19300	19300	0
230	20240719	173000	134484820	19300	19300	19300	19300	0
231	20240719	172900	134484820	19300	19300	19300	19300	0
232	20240719	172800	134484820	19300	19300	19300	19300	0
233	20240719	172700	134484820	19300	19300	19300	19300	0
234	20240719	172600	134484820	19300	19300	19300	19300	0
235	20240719	172500	134484820	19300	19300	19300	19300	0
236	20240719	172400	134484820	19300	19300	19300	19300	0
237	20240719	172300	134484820	19300	19300	19300	19300	0
238	20240719	172200	134484820	19300	19300	19300	19300	0
239	20240719	172100	134484820	19300	19300	19300	19300	0
240	20240719	172000	134484820	19300	19300	19300	19300	0
241	20240719	171900	134484820	19300	19300	19300	19300	0
242	20240719	171800	134484820	19300	19300	19300	19300	139
243	20240719	171700	134484820	19300	19300	19300	19300	0
244	20240719	171600	134484820	19300	19300	19300	19300	0
245	20240719	171500	134484820	19300	19300	19300	19300	0
246	20240719	171400	134484820	19300	19300	19300	19300	0
247	20240719	171300	134484820	19300	19300	19300	19300	0
248	20240719	171200	134484820	19300	19300	19300	19300	0
249	20240719	171100	134484820	19300	19300	19300	19300	0
250	20240719	171000	134484820	19300	19300	19300	19300	0
251	20240719	170900	134484820	19300	19300	19300	19300	0
252	20240719	170800	134484820	19300	19300	19300	19300	0
253	20240719	170700	134484820	19300	19300	19300	19300	0
254	20240719	170600	134484820	19300	19300	19300	19300	0
255	20240719	170500	134484820	19300	19300	19300	19300	0
256	20240719	170400	134484820	19300	19300	19300	19300	0
257	20240719	170300	134484820	19300	19300	19300	19300	0
258	20240719	170200	134484820	19300	19300	19300	19300	0
259	20240719	170100	134484820	19300	19300	19300	19300	0
260	20240719	170000	134484820	19300	19300	19300	19300	0
261	20240719	165900	134484820	19300	19300	19300	19300	0
262	20240719	165800	134484820	19300	19300	19300	19300	0
263	20240719	165700	134484820	19300	19300	19300	19300	0
264	20240719	165600	134484820	19300	19300	19300	19300	0
265	20240719	165500	134484820	19300	19300	19300	19300	0
266	20240719	165400	134484820	19300	19300	19300	19300	0
267	20240719	165300	134484820	19300	19300	19300	19300	0
268	20240719	165200	134484820	19300	19300	19300	19300	0
269	20240719	165100	134484820	19300	19300	19300	19300	0
270	20240719	165000	134484820	19300	19300	19300	19300	0
271	20240719	164900	134484820	19300	19300	19300	19300	0
272	20240719	164800	134484820	19300	19300	19300	19300	139
273	20240719	164700	134484820	19300	19300	19300	19300	0
274	20240719	164600	134484820	19300	19300	19300	19300	0
275	20240719	164500	134484820	19300	19300	19300	19300	0
276	20240719	164400	134484820	19300	19300	19300	19300	0
277	20240719	164300	134484820	19300	19300	19300	19300	0
278	20240719	164200	134484820	19300	19300	19300	19300	0
279	20240719	164100	134484820	19300	19300	19300	19300	0
280	20240719	164000	134484820	19300	19300	19300	19300	0
281	20240719	163900	134484820	19300	19300	19300	19300	0
282	20240719	163800	134484820	19300	19300	19300	19300	0
283	20240719	163700	134484820	19300	19300	19300	19300	0
284	20240719	163600	134484820	19300	19300	19300	19300	0
285	20240719	163500	134484820	19300	19300	19300	19300	0
286	20240719	163400	134484820	19300	19300	19300	19300	0
287	20240719	163300	134484820	19300	19300	19300	19300	0
288	20240719	163200	134484820	19300	19300	19300	19300	0
289	20240719	163100	134484820	19300	19300	19300	19300	0
290	20240719	163000	134484820	19300	19300	19300	19300	0
291	20240719	162900	134484820	19300	19300	19300	19300	0
292	20240719	162800	134484820	19300	19300	19300	19300	0
293	20240719	162700	134484820	19300	19300	19300	19300	0
294	20240719	162600	134484820	19300	19300	19300	19300	0
295	20240719	162500	134484820	19300	19300	19300	19300	0
296	20240719	162400	134484820	19300	19300	19300	19300	0
297	20240719	162300	134484820	19300	19300	19300	19300	0
298	20240719	162200	134484820	19300	19300	19300	19300	0
299	20240719	162100	134484820	19300	19300	19300	19300	0
300	20240719	162000	134484820	19300	19300	19300	19300	0
301	20240719	161900	134484820	19300	19300	19300	19300	0
302	20240719	161800	134484820	19300	19300	19300	19300	139
303	20240719	161700	134484820	19300	19300	19300	19300	0
304	20240719	161600	134484820	19300	19300	19300	19300	0
305	20240719	161500	134484820	19300	19300	19300	19300	0
306	20240719	161400	134484820	19300	19300	19300	19300	0
307	20240719	161300	134484820	19300	19300	19300	19300	0
308	20240719	161200	134484820	19300	19300	19300	19300	0
309	20240719	161100	134484820	19300	19300	19300	19300	0
310	20240719	161000	134484820	19300	19300	19300	19300	0
311	20240719	160900	134484820	19300	19300	19300	19300	0
312	20240719	160800	134484820	19300	19300	19300	19300	0
313	20240719	160700	134484820	19300	19300	19300	19300	0
314	20240719	160600	134484820	19300	19300	19300	19300	0
315	20240719	160500	134484820	19300	19300	19300	19300	0
316	20240719	160400	134484820	19300	19300	19300	19300	0
317	20240719	160300	134484820	19300	19300	19300	19300	0
318	20240719	160200	134484820	19300	19300	19300	19300	0
319	20240719	160100	134484820	19300	19300	19300	19300	0
320	20240719	160000	134484820	19300	19300	19300	19300	0
321	20240719	155900	134484820	19300	19300	19300	19300	0
322	20240719	155800	134484820	19300	19300	19300	19300	0
323	20240719	155700	134484820	19300	19300	19300	19300	0
324	20240719	155600	134484820	19300	19300	19300	19300	0
325	20240719	155500	134484820	19300	19300	19300	19300	0
326	20240719	155400	134484820	19300	19300	19300	19300	0
327	20240719	155300	134484820	19300	19300	19300	19300	0
328	20240719	155200	134484820	19300	19300	19300	19300	0
329	20240719	155100	134484820	19300	19300	19300	19300	0
330	20240719	155000	134484820	19300	19300	19300	19300	0
331	20240719	154900	134484820	19300	19300	19300	19300	0
332	20240719	154800	134484820	19300	19300	19300	19300	139
333	20240719	154700	134484820	19300	19300	19300	19300	0
334	20240719	154600	134484820	19300	19300	19300	19300	0
335	20240719	154500	134484820	19300	19300	19300	19300	0
336	20240719	154400	134484820	19300	19300	19300	19300	0
337	20240719	154300	134484820	19300	19300	19300	19300	0
338	20240719	154200	134484820	19300	19300	19300	19300	0
339	20240719	154100	134484820	19300	19300	19300	19300	0
340	20240719	154000	134484820	19300	19300	19300	19300	0
341	20240719	153900	134484820	19300	19300	19300	19300	0
342	20240719	153800	134484820	19300	19300	19300	19300	0
343	20240719	153700	134484820	19300	19300	19300	19300	0
344	20240719	153600	134484820	19300	19300	19300	19300	0
345	20240719	153500	134484820	19300	19300	19300	19300	0
346	20240719	153400	134484820	19300	19300	19300	19300	0
347	20240719	153300	134484820	19300	19300	19300	19300	0
348	20240719	153200	134484820	19300	19300	19300	19300	0
349	20240719	153100	134484820	19300	19300	19300	19300	0
350	20240719	153000	134484820	19300	19300	19300	19300	139
351	20240719	152900	131802120	19300	19300	19300	19300	0
352	20240719	152800	131802120	19300	19300	19300	19300	0
353	20240719	152700	131802120	19300	19300	19300	19300	0
354	20240719	152600	131802120	19300	19300	19300	19300	0
355	20240719	152500	131802120	19300	19300	19300	19300	0
356	20240719	152400	131802120	19300	19300	19300	19300	0
357	20240719	152300	131802120	19300	19300	19300	19300	0
358	20240719	152200	131802120	19300	19300	19300	19300	0
359	20240719	152100	131802120	19300	19300	19300	19300	0
360	20240719	152000	131802120	19300	19300	19300	19300	0
361	20240719	151900	131802120	19300	19260	19300	19250	24
362	20240719	151800	131340000	19300	19300	19300	19300	2
363	20240719	151700	131301400	19300	19290	19300	19240	17
364	20240719	151600	130974200	19290	19270	19290	19270	22
365	20240719	151500	130549840	19270	19270	19270	19270	9
366	20240719	151400	130376410	19270	19260	19270	19220	54
367	20240719	151300	129338230	19260	19260	19260	19260	7
368	20240719	151200	129203410	19260	19260	19260	19260	5
369	20240719	151100	129107110	19260	19260	19260	19260	2
370	20240719	151000	129068590	19260	19250	19260	19250	77
371	20240719	150900	127585810	19250	19200	19250	19200	16
372	20240719	150800	127278510	19250	19250	19250	19250	5
373	20240719	150700	127182260	19250	19250	19250	19250	0
374	20240719	150600	127182260	19250	19250	19250	19250	0
375	20240719	150500	127182260	19250	19260	19260	19180	427
376	20240719	150400	118979940	19260	19260	19260	19260	2
377	20240719	150300	118941420	19260	19260	19260	19260	1
378	20240719	150200	118922160	19260	19260	19260	19260	31
379	20240719	150100	118325100	19270	19260	19270	19260	2
380	20240719	150000	118286570	19270	19270	19270	19270	28
381	20240719	145900	117747010	19270	19270	19270	19270	1
382	20240719	145800	117727740	19270	19270	19270	19270	1
383	20240719	145700	117708470	19270	19270	19270	19270	4
384	20240719	145600	117631390	19270	19270	19270	19270	1
385	20240719	145500	117612120	19270	19270	19270	19270	18
386	20240719	145400	117265260	19270	19270	19270	19260	17
387	20240719	145300	116937710	19260	19260	19260	19260	19
388	20240719	145200	116571770	19270	19270	19270	19270	0
389	20240719	145100	116571770	19270	19270	19270	19270	0
390	20240719	145000	116571770	19270	19270	19270	19270	1
391	20240719	144900	116552500	19250	19270	19270	19250	2
392	20240719	144800	116513980	19270	19270	19270	19270	2
393	20240719	144700	116475440	19270	19270	19270	19270	0
394	20240719	144600	116475440	19270	19270	19270	19270	0
395	20240719	144500	116475440	19270	19270	19270	19270	1
396	20240719	144400	116456170	19270	19270	19270	19270	0
397	20240719	144300	116456170	19270	19270	19270	19270	3
398	20240719	144200	116398360	19270	19270	19270	19270	0
399	20240719	144100	116398360	19270	19270	19270	19270	1
400	20240719	144000	116379090	19270	19270	19270	19270	20
401	20240719	143900	115993690	19270	19270	19270	19270	0
402	20240719	143800	115993690	19270	19270	19270	19270	0
403	20240719	143700	115993690	19270	19270	19270	19270	1
404	20240719	143600	115974420	19270	19270	19270	19270	0
405	20240719	143500	115974420	19270	19270	19270	19270	0
406	20240719	143400	115974420	19270	19270	19270	19270	0
407	20240719	143300	115974420	19270	19250	19270	19250	173
408	20240719	143200	112644150	19270	19270	19270	19270	0
409	20240719	143100	112644150	19270	19270	19270	19270	0
410	20240719	143000	112644150	19270	19270	19270	19270	0
411	20240719	142900	112644150	19270	19270	19270	19270	0
412	20240719	142800	112644150	19270	19270	19270	19270	1
413	20240719	142700	112624880	19270	19270	19270	19270	0
414	20240719	142600	112624880	19270	19270	19270	19270	0
415	20240719	142500	112624880	19270	19270	19270	19270	12
416	20240719	142400	112393640	19270	19270	19270	19270	1
417	20240719	142300	112374370	19270	19270	19270	19270	1
418	20240719	142200	112355100	19250	19250	19250	19250	0
419	20240719	142100	112355100	19250	19250	19250	19250	0
420	20240719	142000	112355100	19250	19250	19250	19250	0
421	20240719	141900	112355100	19250	19240	19250	19240	34
422	20240719	141800	111700690	19240	19210	19240	19200	47
423	20240719	141700	110797620	19210	19210	19210	19210	0
424	20240719	141600	110797620	19210	19210	19210	19210	0
425	20240719	141500	110797620	19210	19210	19210	19210	0
426	20240719	141400	110797620	19210	19210	19210	19210	50
427	20240719	141300	109837120	19250	19220	19250	19220	103
428	20240719	141200	107854540	19220	19220	19220	19220	5
429	20240719	141100	107758440	19230	19230	19230	19230	3
430	20240719	141000	107700750	19230	19230	19230	19230	0
431	20240719	140900	107700750	19230	19230	19230	19230	1
432	20240719	140800	107681520	19250	19250	19250	19250	0
433	20240719	140700	107681520	19250	19250	19250	19250	0
434	20240719	140600	107681520	19250	19190	19250	19190	35
435	20240719	140500	107009810	19270	19270	19270	19270	0
436	20240719	140400	107009810	19270	19270	19270	19270	0
437	20240719	140300	107009810	19270	19270	19270	19270	0
438	20240719	140200	107009810	19270	19270	19270	19270	1
439	20240719	140100	106990540	19270	19270	19270	19270	1
440	20240719	140000	106971270	19190	19210	19210	19190	400
441	20240719	135900	99294760	19280	19280	19280	19280	6
442	20240719	135800	99179080	19280	19280	19280	19280	2
443	20240719	135700	99140520	19280	19280	19280	19280	10
444	20240719	135600	98947720	19280	19280	19280	19280	1
445	20240719	135500	98928440	19300	19300	19300	19300	0
446	20240719	135400	98928440	19300	19300	19300	19300	1
447	20240719	135300	98909140	19200	19200	19200	19200	0
448	20240719	135200	98909140	19200	19200	19200	19200	0
449	20240719	135100	98909140	19200	19220	19220	19200	254
450	20240719	135000	94030460	19220	19220	19220	19220	0
451	20240719	134900	94030460	19220	19220	19220	19220	10
452	20240719	134800	93838260	19300	19300	19300	19300	3
453	20240719	134700	93780360	19300	19300	19300	19300	10
454	20240719	134600	93587360	19210	19210	19210	19210	0
455	20240719	134500	93587360	19210	19210	19210	19210	0
456	20240719	134400	93587360	19210	19210	19210	19210	0
457	20240719	134300	93587360	19210	19210	19210	19210	0
458	20240719	134200	93587360	19210	19210	19210	19210	10
459	20240719	134100	93395260	19300	19300	19300	19300	1
460	20240719	134000	93375960	19300	19300	19300	19300	0
461	20240719	133900	93375960	19300	19300	19300	19300	2
462	20240719	133800	93337360	19210	19210	19210	19210	0
463	20240719	133700	93337360	19210	19210	19210	19210	1
464	20240719	133600	93318150	19210	19210	19210	19210	0
465	20240719	133500	93318150	19210	19210	19210	19210	0
466	20240719	133400	93318150	19210	19210	19210	19210	0
467	20240719	133300	93318150	19210	19210	19210	19210	118
468	20240719	133200	91051370	19210	19210	19210	19210	19
469	20240719	133100	90686380	19200	19200	19200	19200	0
470	20240719	133000	90686380	19200	19200	19200	19200	0
471	20240719	132900	90686380	19200	19200	19200	19200	0
472	20240719	132800	90686380	19200	19200	19200	19200	0
473	20240719	132700	90686380	19200	19200	19200	19200	0
474	20240719	132600	90686380	19200	19200	19200	19200	0
475	20240719	132500	90686380	19200	19200	19200	19200	0
476	20240719	132400	90686380	19200	19230	19230	19200	400
477	20240719	132300	83005530	19210	19210	19210	19210	0
478	20240719	132200	83005530	19210	19210	19210	19210	0
479	20240719	132100	83005530	19210	19210	19210	19210	0
480	20240719	132000	83005530	19210	19220	19220	19210	114
481	20240719	131900	80815250	19210	19210	19210	19210	0
482	20240719	131800	80815250	19210	19220	19220	19210	46
483	20240719	131700	79931150	19350	19350	19350	19350	0
484	20240719	131600	79931150	19350	19350	19350	19350	0
485	20240719	131500	79931150	19350	19350	19350	19350	0
486	20240719	131400	79931150	19350	19350	19350	19350	0
487	20240719	131300	79931150	19350	19350	19350	19350	1
488	20240719	131200	79911800	19360	19360	19360	19360	0
489	20240719	131100	79911800	19360	19360	19360	19360	1
490	20240719	131000	79892440	19380	19380	19380	19380	0
491	20240719	130900	79892440	19380	19380	19380	19380	1
492	20240719	130800	79873060	19230	19230	19230	19230	0
493	20240719	130700	79873060	19230	19230	19230	19230	0
494	20240719	130600	79873060	19230	19230	19230	19230	0
495	20240719	130500	79873060	19230	19230	19230	19230	0
496	20240719	130400	79873060	19230	19230	19230	19230	0
497	20240719	130300	79873060	19230	19230	19230	19230	0
498	20240719	130200	79873060	19230	19230	19230	19230	0
499	20240719	130100	79873060	19230	19230	19230	19230	0
500	20240719	130000	79873060	19230	19230	19230	19230	0
501	20240719	125900	79873060	19230	19240	19240	19230	101
502	20240719	125800	77930800	19230	19230	19230	19230	1
503	20240719	125700	77911570	19390	19390	19390	19390	0
504	20240719	125600	77911570	19390	19390	19390	19390	0
505	20240719	125500	77911570	19390	19390	19390	19390	0
506	20240719	125400	77911570	19390	19390	19390	19390	0
507	20240719	125300	77911570	19390	19390	19390	19390	0
508	20240719	125200	77911570	19390	19390	19390	19390	0
509	20240719	125100	77911570	19390	19390	19390	19390	0
510	20240719	125000	77911570	19390	19360	19390	19360	16
511	20240719	124900	77601480	19390	19390	19390	19390	0
512	20240719	124800	77601480	19390	19390	19390	19390	1
513	20240719	124700	77582090	19210	19210	19210	19210	0
514	20240719	124600	77582090	19210	19210	19210	19210	0
515	20240719	124500	77582090	19210	19350	19350	19210	94
516	20240719	124400	75774610	19400	19400	19400	19400	0
517	20240719	124300	75774610	19400	19400	19400	19400	5
518	20240719	124200	75677610	19400	19390	19400	19390	31
519	20240719	124100	75076500	19400	19400	19400	19400	0
520	20240719	124000	75076500	19400	19400	19400	19400	0
521	20240719	123900	75076500	19400	19400	19400	19400	0
522	20240719	123800	75076500	19400	19400	19400	19400	0
523	20240719	123700	75076500	19400	19400	19400	19400	0
524	20240719	123600	75076500	19400	19400	19400	19400	0
525	20240719	123500	75076500	19400	19400	19400	19400	0
526	20240719	123400	75076500	19400	19400	19400	19400	2
527	20240719	123300	75037700	19400	19400	19400	19400	0
528	20240719	123200	75037700	19400	19400	19400	19400	0
529	20240719	123100	75037700	19400	19400	19400	19400	5
530	20240719	123000	74940700	19400	19400	19400	19400	0
531	20240719	122900	74940700	19400	19400	19400	19400	1
532	20240719	122800	74921300	19400	19400	19400	19400	0
533	20240719	122700	74921300	19400	19400	19400	19400	0
534	20240719	122600	74921300	19400	19400	19400	19400	0
535	20240719	122500	74921300	19400	19390	19400	19390	5
536	20240719	122400	74824330	19220	19220	19220	19220	26
537	20240719	122300	74324610	19340	19340	19340	19340	0
538	20240719	122200	74324610	19340	19340	19340	19340	5
539	20240719	122100	74227910	19210	19210	19210	19210	31
540	20240719	122000	73632400	19210	19300	19300	19210	297
541	20240719	121900	67924350	19350	19350	19350	19350	19
542	20240719	121800	67556700	19350	19380	19380	19350	55
543	20240719	121700	66490950	19380	19390	19390	19380	3
544	20240719	121600	66432800	19390	19400	19400	19390	2
545	20240719	121500	66394010	19390	19390	19390	19390	0
546	20240719	121400	66394010	19390	19390	19390	19390	15
547	20240719	121300	66103160	19390	19390	19390	19390	26
548	20240719	121200	65599020	19400	19400	19400	19400	0
549	20240719	121100	65599020	19400	19400	19400	19400	0
550	20240719	121000	65599020	19400	19400	19400	19400	0
551	20240719	120900	65599020	19400	19400	19400	19400	1
552	20240719	120800	65579620	19400	19400	19400	19400	0
553	20240719	120700	65579620	19400	19400	19400	19400	0
554	20240719	120600	65579620	19400	19400	19400	19400	0
555	20240719	120500	65579620	19400	19400	19400	19400	20
556	20240719	120400	65191620	19400	19400	19400	19400	0
557	20240719	120300	65191620	19400	19400	19400	19400	0
558	20240719	120200	65191620	19400	19400	19400	19400	0
559	20240719	120100	65191620	19400	19400	19400	19400	0
560	20240719	120000	65191620	19400	19400	19400	19400	0
561	20240719	115900	65191620	19400	19400	19400	19400	0
562	20240719	115800	65191620	19400	19400	19400	19400	0
563	20240719	115700	65191620	19400	19400	19400	19400	0
564	20240719	115600	65191620	19400	19400	19400	19400	0
565	20240719	115500	65191620	19400	19400	19400	19400	0
566	20240719	115400	65191620	19400	19400	19400	19400	4
567	20240719	115300	65114020	19400	19400	19400	19400	0
568	20240719	115200	65114020	19400	19400	19400	19400	0
569	20240719	115100	65114020	19400	19400	19400	19400	0
570	20240719	115000	65114020	19400	19400	19400	19400	1
571	20240719	114900	65094620	19400	19400	19400	19400	0
572	20240719	114800	65094620	19400	19400	19400	19400	100
573	20240719	114700	63154620	19400	19400	19400	19400	2
574	20240719	114600	63115820	19400	19400	19400	19400	50
575	20240719	114500	62145820	19400	19400	19400	19400	0
576	20240719	114400	62145820	19400	19390	19400	19390	5
577	20240719	114300	62048830	19410	19410	19410	19410	0
578	20240719	114200	62048830	19410	19410	19410	19410	0
579	20240719	114100	62048830	19410	19410	19410	19410	0
580	20240719	114000	62048830	19410	19410	19410	19410	0
581	20240719	113900	62048830	19410	19410	19410	19410	1
582	20240719	113800	62029420	19410	19410	19410	19410	0
583	20240719	113700	62029420	19410	19410	19410	19410	0
584	20240719	113600	62029420	19410	19410	19410	19410	28
585	20240719	113500	61485940	19410	19410	19410	19410	0
586	20240719	113400	61485940	19410	19410	19410	19410	0
587	20240719	113300	61485940	19410	19410	19410	19410	0
588	20240719	113200	61485940	19410	19410	19410	19410	0
589	20240719	113100	61485940	19410	19410	19410	19410	0
590	20240719	113000	61485940	19410	19410	19410	19410	43
591	20240719	112900	60651310	19410	19410	19410	19410	100
592	20240719	112800	58710310	19410	19410	19410	19410	1
593	20240719	112700	58690900	19240	19240	19240	19240	9
594	20240719	112600	58517740	19240	19240	19240	19240	73
595	20240719	112500	57113220	19380	19380	19380	19380	0
596	20240719	112400	57113220	19380	19380	19380	19380	0
597	20240719	112300	57113220	19380	19380	19380	19380	0
598	20240719	112200	57113220	19380	19380	19380	19380	0
599	20240719	112100	57113220	19380	19380	19380	19380	1
600	20240719	112000	57093840	19380	19300	19380	19230	101
601	20240719	111900	55148870	19410	19410	19410	19410	0
602	20240719	111800	55148870	19410	19410	19410	19410	0
603	20240719	111700	55148870	19410	19410	19410	19410	0
604	20240719	111600	55148870	19410	19410	19410	19410	0
605	20240719	111500	55148870	19410	19410	19410	19410	0
606	20240719	111400	55148870	19410	19410	19410	19410	0
607	20240719	111300	55148870	19410	19310	19410	19250	301
608	20240719	111200	49340310	19410	19410	19410	19410	0
609	20240719	111100	49340310	19410	19410	19410	19410	0
610	20240719	111000	49340310	19410	19410	19410	19410	0
611	20240719	110900	49340310	19410	19410	19410	19410	0
612	20240719	110800	49340310	19410	19410	19410	19410	0
613	20240719	110700	49340310	19410	19410	19410	19410	0
614	20240719	110600	49340310	19410	19390	19410	19390	3
615	20240719	110500	49282120	19300	19300	19300	19300	55
616	20240719	110400	48220620	19390	19390	19390	19390	1
617	20240719	110300	48201230	19300	19300	19390	19300	12
618	20240719	110200	47969380	19300	19300	19300	19300	1
619	20240719	110100	47950080	19380	19380	19380	19380	1
620	20240719	110000	47930700	19390	19390	19390	19390	0
621	20240719	105900	47930700	19390	19390	19390	19390	0
622	20240719	105800	47930700	19390	19390	19390	19390	0
623	20240719	105700	47930700	19390	19390	19390	19390	1
624	20240719	105600	47911310	19400	19400	19400	19400	0
625	20240719	105500	47911310	19400	19410	19410	19400	11
626	20240719	105400	47697900	19420	19420	19420	19420	0
627	20240719	105300	47697900	19420	19420	19420	19420	0
628	20240719	105200	47697900	19420	19420	19420	19420	0
629	20240719	105100	47697900	19420	19420	19420	19420	1
630	20240719	105000	47678480	19300	19300	19300	19300	0
631	20240719	104900	47678480	19300	19300	19300	19300	0
632	20240719	104800	47678480	19300	19300	19300	19300	28
633	20240719	104700	47138080	19300	19300	19300	19300	0
634	20240719	104600	47138080	19300	19300	19300	19300	2
635	20240719	104500	47099480	19300	19320	19320	19300	162
636	20240719	104400	43970570	19340	19340	19340	19340	0
637	20240719	104300	43970570	19340	19340	19340	19340	4
638	20240719	104200	43893210	19350	19350	19350	19350	0
639	20240719	104100	43893210	19350	19350	19350	19350	0
640	20240719	104000	43893210	19350	19350	19350	19350	6
641	20240719	103900	43777110	19430	19430	19430	19430	1
642	20240719	103800	43757680	19430	19430	19430	19430	15
643	20240719	103700	43466230	19430	19430	19430	19430	12
644	20240719	103600	43233070	19500	19500	19500	19500	0
645	20240719	103500	43233070	19500	19500	19500	19500	0
646	20240719	103400	43233070	19500	19500	19500	19500	0
647	20240719	103300	43233070	19500	19500	19500	19500	0
648	20240719	103200	43233070	19500	19500	19500	19500	1
649	20240719	103100	43213570	19500	19500	19500	19500	1
650	20240719	103000	43194070	19500	19500	19500	19500	4
651	20240719	102900	43116070	19500	19500	19500	19500	0
652	20240719	102800	43116070	19500	19490	19500	19490	40
653	20240719	102700	42336140	19500	19390	19500	19390	190
654	20240719	102600	38635140	19370	19370	19370	19370	8
655	20240719	102500	38480180	19390	19390	19390	19390	0
656	20240719	102400	38480180	19390	19390	19390	19390	0
657	20240719	102300	38480180	19390	19390	19390	19390	1
658	20240719	102200	38460790	19390	19390	19390	19390	1
659	20240719	102100	38441400	19390	19390	19390	19390	51
660	20240719	102000	37452510	19390	19390	19390	19390	0
661	20240719	101900	37452510	19390	19390	19390	19390	0
662	20240719	101800	37452510	19390	19390	19390	19390	0
663	20240719	101700	37452510	19390	19390	19390	19390	0
664	20240719	101600	37452510	19390	19390	19390	19390	0
665	20240719	101500	37452510	19390	19390	19390	19390	2
666	20240719	101400	37413730	19390	19390	19390	19390	1
667	20240719	101300	37394340	19400	19400	19400	19400	0
668	20240719	101200	37394340	19400	19400	19400	19400	0
669	20240719	101100	37394340	19400	19400	19400	19400	2
670	20240719	101000	37355540	19430	19430	19430	19430	0
671	20240719	100900	37355540	19430	19440	19440	19430	3
672	20240719	100800	37297240	19450	19450	19450	19450	0
673	20240719	100700	37297240	19450	19450	19450	19450	0
674	20240719	100600	37297240	19450	19450	19450	19450	44
675	20240719	100500	36441440	19390	19460	19470	19390	52
676	20240719	100400	35429580	19460	19460	19460	19460	0
677	20240719	100300	35429580	19460	19400	19460	19320	108
678	20240719	100200	33341800	19400	19400	19400	19400	1
679	20240719	100100	33322400	19400	19400	19400	19400	0
680	20240719	100000	33322400	19400	19400	19400	19400	1
681	20240719	095900	33303000	19470	19470	19470	19470	1
682	20240719	095800	33283530	19470	19470	19470	19470	0
683	20240719	095700	33283530	19470	19480	19480	19320	31
684	20240719	095600	32683630	19400	19450	19450	19400	2
685	20240719	095500	32644780	19480	19480	19480	19480	1
686	20240719	095400	32625300	19320	19330	19330	19320	80
687	20240719	095300	31079490	19480	19330	19480	19330	27
688	20240719	095200	30557330	19330	19330	19330	19330	0
689	20240719	095100	30557330	19330	19340	19340	19330	99
690	20240719	095000	28643380	19330	19330	19330	19330	0
691	20240719	094900	28643380	19330	19330	19330	19330	1
692	20240719	094800	28624050	19310	19310	19310	19310	0
693	20240719	094700	28624050	19310	19310	19310	19310	0
694	20240719	094600	28624050	19310	19310	19310	19310	0
695	20240719	094500	28624050	19310	19310	19310	19310	94
696	20240719	094400	26808910	19310	19310	19310	19310	99
697	20240719	094300	24897220	19310	19310	19310	19310	4
698	20240719	094200	24819980	19530	19530	19530	19530	1
699	20240719	094100	24800450	19540	19540	19540	19540	0
700	20240719	094000	24800450	19540	19540	19540	19540	0
701	20240719	093900	24800450	19540	19540	19540	19540	10
702	20240719	093800	24605050	19550	19340	19550	19340	80
703	20240719	093700	23045100	19300	19300	19300	19300	0
704	20240719	093600	23045100	19300	19290	19300	19290	98
705	20240719	093500	21153710	19290	19290	19290	19290	1
706	20240719	093400	21134420	19250	19250	19250	19250	0
707	20240719	093300	21134420	19250	19250	19250	19250	23
708	20240719	093200	20691670	19250	19260	19260	19250	30
709	20240719	093100	20114070	19250	19250	19250	19250	0
710	20240719	093000	20114070	19250	19250	19250	19250	0
711	20240719	092900	20114070	19250	19250	19250	19250	0
712	20240719	092800	20114070	19250	19250	19250	19250	0
713	20240719	092700	20114070	19250	19300	19300	19250	47
714	20240719	092600	19208970	19300	19300	19300	19300	1
715	20240719	092500	19189670	19300	19300	19300	19300	0
716	20240719	092400	19189670	19300	19300	19300	19300	0
717	20240719	092300	19189670	19300	19300	19300	19300	0
718	20240719	092200	19189670	19300	19300	19300	19300	0
719	20240719	092100	19189670	19300	19290	19300	19290	20
720	20240719	092000	18803720	19300	19300	19300	19300	0
721	20240719	091900	18803720	19300	19300	19300	19300	3
722	20240719	091800	18745820	19300	19300	19300	19300	7
723	20240719	091700	18610720	19300	19300	19300	19300	0
724	20240719	091600	18610720	19300	19300	19300	19300	0
725	20240719	091500	18610720	19300	19300	19300	19290	112
726	20240719	091400	16449130	19300	19290	19300	19290	118
727	20240719	091300	14171980	19170	19170	19170	19170	0
728	20240719	091200	14171980	19170	19220	19220	19170	20
729	20240719	091100	13788230	19210	19210	19210	19210	2
730	20240719	091000	13749810	19190	19190	19190	19190	105
731	20240719	090900	11734860	19170	19170	19170	19170	42
732	20240719	090800	10929720	19300	19300	19300	19300	10
733	20240719	090700	10736720	19300	19170	19300	19160	164
734	20240719	090600	7576020	19160	19170	19230	19150	40
735	20240719	090500	6809370	19230	19150	19230	19150	5
736	20240719	090400	6713380	19230	19230	19230	19230	17
737	20240719	090300	6386470	19240	19240	19240	19240	11
738	20240719	090200	6174830	19300	19300	19300	19300	31
739	20240719	090100	5576530	19540	19540	19540	19540	0
740	20240719	090000	5576530	19540	19090	19540	19090	292