KissMeData/251120/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	204500	981632790	16780	16780	16780	16780	1022
3	20240719	204400	981632790	16780	16780	16780	16780	0
4	20240719	204300	981632790	16780	16780	16780	16780	0
5	20240719	204200	981632790	16780	16780	16780	16780	0
6	20240719	204100	981632790	16780	16780	16780	16780	0
7	20240719	204000	981632790	16780	16780	16780	16780	0
8	20240719	203900	981632790	16780	16780	16780	16780	0
9	20240719	203800	981632790	16780	16780	16780	16780	0
10	20240719	203700	981632790	16780	16780	16780	16780	0
11	20240719	203600	981632790	16780	16780	16780	16780	0
12	20240719	203500	981632790	16780	16780	16780	16780	0
13	20240719	203400	981632790	16780	16780	16780	16780	0
14	20240719	203300	981632790	16780	16780	16780	16780	0
15	20240719	203200	981632790	16780	16780	16780	16780	0
16	20240719	203100	981632790	16780	16780	16780	16780	0
17	20240719	203000	981632790	16780	16780	16780	16780	0
18	20240719	202900	981632790	16780	16780	16780	16780	0
19	20240719	202800	981632790	16780	16780	16780	16780	0
20	20240719	202700	981632790	16780	16780	16780	16780	0
21	20240719	202600	981632790	16780	16780	16780	16780	0
22	20240719	202500	981632790	16780	16780	16780	16780	0
23	20240719	202400	981632790	16780	16780	16780	16780	0
24	20240719	202300	981632790	16780	16780	16780	16780	0
25	20240719	202200	981632790	16780	16780	16780	16780	0
26	20240719	202100	981632790	16780	16780	16780	16780	0
27	20240719	202000	981632790	16780	16780	16780	16780	0
28	20240719	201900	981632790	16780	16780	16780	16780	0
29	20240719	201800	981632790	16780	16780	16780	16780	0
30	20240719	201700	981632790	16780	16780	16780	16780	0
31	20240719	201600	981632790	16780	16780	16780	16780	0
32	20240719	201500	981632790	16780	16780	16780	16780	1022
33	20240719	201400	981632790	16780	16780	16780	16780	0
34	20240719	201300	981632790	16780	16780	16780	16780	0
35	20240719	201200	981632790	16780	16780	16780	16780	0
36	20240719	201100	981632790	16780	16780	16780	16780	0
37	20240719	201000	981632790	16780	16780	16780	16780	0
38	20240719	200900	981632790	16780	16780	16780	16780	0
39	20240719	200800	981632790	16780	16780	16780	16780	0
40	20240719	200700	981632790	16780	16780	16780	16780	0
41	20240719	200600	981632790	16780	16780	16780	16780	0
42	20240719	200500	981632790	16780	16780	16780	16780	0
43	20240719	200400	981632790	16780	16780	16780	16780	0
44	20240719	200300	981632790	16780	16780	16780	16780	0
45	20240719	200200	981632790	16780	16780	16780	16780	0
46	20240719	200100	981632790	16780	16780	16780	16780	0
47	20240719	200000	981632790	16780	16780	16780	16780	0
48	20240719	195900	981632790	16780	16780	16780	16780	0
49	20240719	195800	981632790	16780	16780	16780	16780	0
50	20240719	195700	981632790	16780	16780	16780	16780	0
51	20240719	195600	981632790	16780	16780	16780	16780	0
52	20240719	195500	981632790	16780	16780	16780	16780	0
53	20240719	195400	981632790	16780	16780	16780	16780	0
54	20240719	195300	981632790	16780	16780	16780	16780	0
55	20240719	195200	981632790	16780	16780	16780	16780	0
56	20240719	195100	981632790	16780	16780	16780	16780	0
57	20240719	195000	981632790	16780	16780	16780	16780	0
58	20240719	194900	981632790	16780	16780	16780	16780	0
59	20240719	194800	981632790	16780	16780	16780	16780	0
60	20240719	194700	981632790	16780	16780	16780	16780	0
61	20240719	194600	981632790	16780	16780	16780	16780	0
62	20240719	194500	981632790	16780	16780	16780	16780	1022
63	20240719	194400	981632790	16780	16780	16780	16780	0
64	20240719	194300	981632790	16780	16780	16780	16780	0
65	20240719	194200	981632790	16780	16780	16780	16780	0
66	20240719	194100	981632790	16780	16780	16780	16780	0
67	20240719	194000	981632790	16780	16780	16780	16780	0
68	20240719	193900	981632790	16780	16780	16780	16780	0
69	20240719	193800	981632790	16780	16780	16780	16780	0
70	20240719	193700	981632790	16780	16780	16780	16780	0
71	20240719	193600	981632790	16780	16780	16780	16780	0
72	20240719	193500	981632790	16780	16780	16780	16780	0
73	20240719	193400	981632790	16780	16780	16780	16780	0
74	20240719	193300	981632790	16780	16780	16780	16780	0
75	20240719	193200	981632790	16780	16780	16780	16780	0
76	20240719	193100	981632790	16780	16780	16780	16780	0
77	20240719	193000	981632790	16780	16780	16780	16780	0
78	20240719	192900	981632790	16780	16780	16780	16780	0
79	20240719	192800	981632790	16780	16780	16780	16780	0
80	20240719	192700	981632790	16780	16780	16780	16780	0
81	20240719	192600	981632790	16780	16780	16780	16780	0
82	20240719	192500	981632790	16780	16780	16780	16780	0
83	20240719	192400	981632790	16780	16780	16780	16780	0
84	20240719	192300	981632790	16780	16780	16780	16780	0
85	20240719	192200	981632790	16780	16780	16780	16780	0
86	20240719	192100	981632790	16780	16780	16780	16780	0
87	20240719	192000	981632790	16780	16780	16780	16780	0
88	20240719	191900	981632790	16780	16780	16780	16780	0
89	20240719	191800	981632790	16780	16780	16780	16780	0
90	20240719	191700	981632790	16780	16780	16780	16780	0
91	20240719	191600	981632790	16780	16780	16780	16780	0
92	20240719	191500	981632790	16780	16780	16780	16780	1022
93	20240719	191400	981632790	16780	16780	16780	16780	0
94	20240719	191300	981632790	16780	16780	16780	16780	0
95	20240719	191200	981632790	16780	16780	16780	16780	0
96	20240719	191100	981632790	16780	16780	16780	16780	0
97	20240719	191000	981632790	16780	16780	16780	16780	0
98	20240719	190900	981632790	16780	16780	16780	16780	0
99	20240719	190800	981632790	16780	16780	16780	16780	0
100	20240719	190700	981632790	16780	16780	16780	16780	0
101	20240719	190600	981632790	16780	16780	16780	16780	0
102	20240719	190500	981632790	16780	16780	16780	16780	0
103	20240719	190400	981632790	16780	16780	16780	16780	0
104	20240719	190300	981632790	16780	16780	16780	16780	0
105	20240719	190200	981632790	16780	16780	16780	16780	0
106	20240719	190100	981632790	16780	16780	16780	16780	0
107	20240719	190000	981632790	16780	16780	16780	16780	0
108	20240719	185900	981632790	16780	16780	16780	16780	0
109	20240719	185800	981632790	16780	16780	16780	16780	0
110	20240719	185700	981632790	16780	16780	16780	16780	0
111	20240719	185600	981632790	16780	16780	16780	16780	0
112	20240719	185500	981632790	16780	16780	16780	16780	0
113	20240719	185400	981632790	16780	16780	16780	16780	0
114	20240719	185300	981632790	16780	16780	16780	16780	0
115	20240719	185200	981632790	16780	16780	16780	16780	0
116	20240719	185100	981632790	16780	16780	16780	16780	0
117	20240719	185000	981632790	16780	16780	16780	16780	0
118	20240719	184900	981632790	16780	16780	16780	16780	0
119	20240719	184800	981632790	16780	16780	16780	16780	0
120	20240719	184700	981632790	16780	16780	16780	16780	0
121	20240719	184600	981632790	16780	16780	16780	16780	0
122	20240719	184500	981632790	16780	16780	16780	16780	1022
123	20240719	184400	981632790	16780	16780	16780	16780	0
124	20240719	184300	981632790	16780	16780	16780	16780	0
125	20240719	184200	981632790	16780	16780	16780	16780	0
126	20240719	184100	981632790	16780	16780	16780	16780	0
127	20240719	184000	981632790	16780	16780	16780	16780	0
128	20240719	183900	981632790	16780	16780	16780	16780	0
129	20240719	183800	981632790	16780	16780	16780	16780	0
130	20240719	183700	981632790	16780	16780	16780	16780	0
131	20240719	183600	981632790	16780	16780	16780	16780	0
132	20240719	183500	981632790	16780	16780	16780	16780	0
133	20240719	183400	981632790	16780	16780	16780	16780	0
134	20240719	183300	981632790	16780	16780	16780	16780	0
135	20240719	183200	981632790	16780	16780	16780	16780	0
136	20240719	183100	981632790	16780	16780	16780	16780	0
137	20240719	183000	981632790	16780	16780	16780	16780	0
138	20240719	182900	981632790	16780	16780	16780	16780	0
139	20240719	182800	981632790	16780	16780	16780	16780	0
140	20240719	182700	981632790	16780	16780	16780	16780	0
141	20240719	182600	981632790	16780	16780	16780	16780	0
142	20240719	182500	981632790	16780	16780	16780	16780	0
143	20240719	182400	981632790	16780	16780	16780	16780	0
144	20240719	182300	981632790	16780	16780	16780	16780	0
145	20240719	182200	981632790	16780	16780	16780	16780	0
146	20240719	182100	981632790	16780	16780	16780	16780	0
147	20240719	182000	981632790	16780	16780	16780	16780	0
148	20240719	181900	981632790	16780	16780	16780	16780	0
149	20240719	181800	981632790	16780	16780	16780	16780	0
150	20240719	181700	981632790	16780	16780	16780	16780	0
151	20240719	181600	981632790	16780	16780	16780	16780	0
152	20240719	181500	981632790	16780	16780	16780	16780	1022
153	20240719	181400	981632790	16780	16780	16780	16780	0
154	20240719	181300	981632790	16780	16780	16780	16780	0
155	20240719	181200	981632790	16780	16780	16780	16780	0
156	20240719	181100	981632790	16780	16780	16780	16780	0
157	20240719	181000	981632790	16780	16780	16780	16780	0
158	20240719	180900	981632790	16780	16780	16780	16780	0
159	20240719	180800	981632790	16780	16780	16780	16780	0
160	20240719	180700	981632790	16780	16780	16780	16780	0
161	20240719	180600	981632790	16780	16780	16780	16780	0
162	20240719	180500	981632790	16780	16780	16780	16780	0
163	20240719	180400	981632790	16780	16780	16780	16780	0
164	20240719	180300	981632790	16780	16780	16780	16780	0
165	20240719	180200	981632790	16780	16780	16780	16780	0
166	20240719	180100	981632790	16780	16780	16780	16780	0
167	20240719	180000	981632790	16780	16780	16780	16780	0
168	20240719	175900	981632790	16780	16780	16780	16780	0
169	20240719	175800	981632790	16780	16780	16780	16780	0
170	20240719	175700	981632790	16780	16780	16780	16780	0
171	20240719	175600	981632790	16780	16780	16780	16780	0
172	20240719	175500	981632790	16780	16780	16780	16780	0
173	20240719	175400	981632790	16780	16780	16780	16780	0
174	20240719	175300	981632790	16780	16780	16780	16780	0
175	20240719	175200	981632790	16780	16780	16780	16780	0
176	20240719	175100	981632790	16780	16780	16780	16780	0
177	20240719	175000	981632790	16780	16780	16780	16780	0
178	20240719	174900	981632790	16780	16780	16780	16780	0
179	20240719	174800	981632790	16780	16780	16780	16780	0
180	20240719	174700	981632790	16780	16780	16780	16780	0
181	20240719	174600	981632790	16780	16780	16780	16780	0
182	20240719	174500	981632790	16780	16780	16780	16780	1022
183	20240719	174400	981632790	16780	16780	16780	16780	0
184	20240719	174300	981632790	16780	16780	16780	16780	0
185	20240719	174200	981632790	16780	16780	16780	16780	0
186	20240719	174100	981632790	16780	16780	16780	16780	0
187	20240719	174000	981632790	16780	16780	16780	16780	0
188	20240719	173900	981632790	16780	16780	16780	16780	0
189	20240719	173800	981632790	16780	16780	16780	16780	0
190	20240719	173700	981632790	16780	16780	16780	16780	0
191	20240719	173600	981632790	16780	16780	16780	16780	0
192	20240719	173500	981632790	16780	16780	16780	16780	0
193	20240719	173400	981632790	16780	16780	16780	16780	0
194	20240719	173300	981632790	16780	16780	16780	16780	0
195	20240719	173200	981632790	16780	16780	16780	16780	0
196	20240719	173100	981632790	16780	16780	16780	16780	0
197	20240719	173000	981632790	16780	16780	16780	16780	0
198	20240719	172900	981632790	16780	16780	16780	16780	0
199	20240719	172800	981632790	16780	16780	16780	16780	0
200	20240719	172700	981632790	16780	16780	16780	16780	0
201	20240719	172600	981632790	16780	16780	16780	16780	0
202	20240719	172500	981632790	16780	16780	16780	16780	0
203	20240719	172400	981632790	16780	16780	16780	16780	0
204	20240719	172300	981632790	16780	16780	16780	16780	0
205	20240719	172200	981632790	16780	16780	16780	16780	0
206	20240719	172100	981632790	16780	16780	16780	16780	0
207	20240719	172000	981632790	16780	16780	16780	16780	0
208	20240719	171900	981632790	16780	16780	16780	16780	0
209	20240719	171800	981632790	16780	16780	16780	16780	0
210	20240719	171700	981632790	16780	16780	16780	16780	0
211	20240719	171600	981632790	16780	16780	16780	16780	0
212	20240719	171500	981632790	16780	16780	16780	16780	1022
213	20240719	171400	981632790	16780	16780	16780	16780	0
214	20240719	171300	981632790	16780	16780	16780	16780	0
215	20240719	171200	981632790	16780	16780	16780	16780	0
216	20240719	171100	981632790	16780	16780	16780	16780	0
217	20240719	171000	981632790	16780	16780	16780	16780	0
218	20240719	170900	981632790	16780	16780	16780	16780	0
219	20240719	170800	981632790	16780	16780	16780	16780	0
220	20240719	170700	981632790	16780	16780	16780	16780	0
221	20240719	170600	981632790	16780	16780	16780	16780	0
222	20240719	170500	981632790	16780	16780	16780	16780	0
223	20240719	170400	981632790	16780	16780	16780	16780	0
224	20240719	170300	981632790	16780	16780	16780	16780	0
225	20240719	170200	981632790	16780	16780	16780	16780	0
226	20240719	170100	981632790	16780	16780	16780	16780	0
227	20240719	170000	981632790	16780	16780	16780	16780	0
228	20240719	165900	981632790	16780	16780	16780	16780	0
229	20240719	165800	981632790	16780	16780	16780	16780	0
230	20240719	165700	981632790	16780	16780	16780	16780	0
231	20240719	165600	981632790	16780	16780	16780	16780	0
232	20240719	165500	981632790	16780	16780	16780	16780	0
233	20240719	165400	981632790	16780	16780	16780	16780	0
234	20240719	165300	981632790	16780	16780	16780	16780	0
235	20240719	165200	981632790	16780	16780	16780	16780	0
236	20240719	165100	981632790	16780	16780	16780	16780	0
237	20240719	165000	981632790	16780	16780	16780	16780	0
238	20240719	164900	981632790	16780	16780	16780	16780	0
239	20240719	164800	981632790	16780	16780	16780	16780	0
240	20240719	164700	981632790	16780	16780	16780	16780	0
241	20240719	164600	981632790	16780	16780	16780	16780	0
242	20240719	164500	981632790	16780	16780	16780	16780	1022
243	20240719	164400	981632790	16780	16780	16780	16780	0
244	20240719	164300	981632790	16780	16780	16780	16780	0
245	20240719	164200	981632790	16780	16780	16780	16780	0
246	20240719	164100	981632790	16780	16780	16780	16780	0
247	20240719	164000	981632790	16780	16780	16780	16780	0
248	20240719	163900	981632790	16780	16780	16780	16780	0
249	20240719	163800	981632790	16780	16780	16780	16780	0
250	20240719	163700	981632790	16780	16780	16780	16780	0
251	20240719	163600	981632790	16780	16780	16780	16780	0
252	20240719	163500	981632790	16780	16780	16780	16780	0
253	20240719	163400	981632790	16780	16780	16780	16780	0
254	20240719	163300	981632790	16780	16780	16780	16780	0
255	20240719	163200	981632790	16780	16780	16780	16780	0
256	20240719	163100	981632790	16780	16780	16780	16780	0
257	20240719	163000	981632790	16780	16780	16780	16780	0
258	20240719	162900	981632790	16780	16780	16780	16780	0
259	20240719	162800	981632790	16780	16780	16780	16780	0
260	20240719	162700	981632790	16780	16780	16780	16780	0
261	20240719	162600	981632790	16780	16780	16780	16780	0
262	20240719	162500	981632790	16780	16780	16780	16780	0
263	20240719	162400	981632790	16780	16780	16780	16780	0
264	20240719	162300	981632790	16780	16780	16780	16780	0
265	20240719	162200	981632790	16780	16780	16780	16780	0
266	20240719	162100	981632790	16780	16780	16780	16780	0
267	20240719	162000	981632790	16780	16780	16780	16780	0
268	20240719	161900	981632790	16780	16780	16780	16780	0
269	20240719	161800	981632790	16780	16780	16780	16780	0
270	20240719	161700	981632790	16780	16780	16780	16780	0
271	20240719	161600	981632790	16780	16780	16780	16780	0
272	20240719	161500	981632790	16780	16780	16780	16780	1022
273	20240719	161400	981632790	16780	16780	16780	16780	0
274	20240719	161300	981632790	16780	16780	16780	16780	0
275	20240719	161200	981632790	16780	16780	16780	16780	0
276	20240719	161100	981632790	16780	16780	16780	16780	0
277	20240719	161000	981632790	16780	16780	16780	16780	0
278	20240719	160900	981632790	16780	16780	16780	16780	0
279	20240719	160800	981632790	16780	16780	16780	16780	0
280	20240719	160700	981632790	16780	16780	16780	16780	0
281	20240719	160600	981632790	16780	16780	16780	16780	0
282	20240719	160500	981632790	16780	16780	16780	16780	0
283	20240719	160400	981632790	16780	16780	16780	16780	0
284	20240719	160300	981632790	16780	16780	16780	16780	0
285	20240719	160200	981632790	16780	16780	16780	16780	0
286	20240719	160100	981632790	16780	16780	16780	16780	0
287	20240719	160000	981632790	16780	16780	16780	16780	0
288	20240719	155900	981632790	16780	16780	16780	16780	0
289	20240719	155800	981632790	16780	16780	16780	16780	0
290	20240719	155700	981632790	16780	16780	16780	16780	0
291	20240719	155600	981632790	16780	16780	16780	16780	0
292	20240719	155500	981632790	16780	16780	16780	16780	0
293	20240719	155400	981632790	16780	16780	16780	16780	0
294	20240719	155300	981632790	16780	16780	16780	16780	0
295	20240719	155200	981632790	16780	16780	16780	16780	0
296	20240719	155100	981632790	16780	16780	16780	16780	0
297	20240719	155000	981632790	16780	16780	16780	16780	0
298	20240719	154900	981632790	16780	16780	16780	16780	0
299	20240719	154800	981632790	16780	16780	16780	16780	0
300	20240719	154700	981632790	16780	16780	16780	16780	0
301	20240719	154600	981632790	16780	16780	16780	16780	0
302	20240719	154500	981632790	16780	16780	16780	16780	1022
303	20240719	154400	981632790	16780	16780	16780	16780	0
304	20240719	154300	981632790	16780	16780	16780	16780	0
305	20240719	154200	981632790	16780	16780	16780	16780	0
306	20240719	154100	981632790	16780	16780	16780	16780	0
307	20240719	154000	981632790	16780	16780	16780	16780	0
308	20240719	153900	981632790	16780	16780	16780	16780	0
309	20240719	153800	981632790	16780	16780	16780	16780	0
310	20240719	153700	981632790	16780	16780	16780	16780	0
311	20240719	153600	981632790	16780	16780	16780	16780	0
312	20240719	153500	981632790	16780	16780	16780	16780	0
313	20240719	153400	981632790	16780	16780	16780	16780	0
314	20240719	153300	981632790	16780	16780	16780	16780	0
315	20240719	153200	981632790	16780	16780	16780	16780	0
316	20240719	153100	981632790	16780	16780	16780	16780	0
317	20240719	153000	981632790	16780	16780	16780	16780	1022
318	20240719	152900	964483630	16790	16790	16790	16790	0
319	20240719	152800	964483630	16790	16790	16790	16790	0
320	20240719	152700	964483630	16790	16790	16790	16790	0
321	20240719	152600	964483630	16790	16790	16790	16790	0
322	20240719	152500	964483630	16790	16790	16790	16790	0
323	20240719	152400	964483630	16790	16790	16790	16790	0
324	20240719	152300	964483630	16790	16790	16790	16790	0
325	20240719	152200	964483630	16790	16790	16790	16790	0
326	20240719	152100	964483630	16790	16790	16790	16790	0
327	20240719	152000	964483630	16790	16790	16790	16790	0
328	20240719	151900	964483630	16790	16790	16790	16790	1
329	20240719	151800	964466840	16690	16790	16790	16680	43
330	20240719	151700	963745500	16800	16780	16800	16780	25
331	20240719	151600	963325730	16660	16780	16790	16650	1101
332	20240719	151500	944958810	16800	16760	16800	16760	63
333	20240719	151400	943902850	16720	16720	16720	16720	425
334	20240719	151300	936796850	16760	16760	16760	16760	0
335	20240719	151200	936796850	16760	16760	16760	16760	110
336	20240719	151100	934953250	16730	16750	16760	16730	69
337	20240719	151000	933798650	16770	16770	16770	16770	20
338	20240719	150900	933463250	16780	16780	16780	16780	0
339	20240719	150800	933463250	16780	16760	16780	16750	625
340	20240719	150700	922976510	16790	16790	16790	16790	2
341	20240719	150600	922942930	16770	16770	16770	16770	2
342	20240719	150500	922909390	16780	16770	16780	16770	3
343	20240719	150400	922859060	16810	16780	16810	16780	2
344	20240719	150300	922825470	16780	16800	16800	16780	64
345	20240719	150200	921751490	16810	16810	16810	16780	195
346	20240719	150100	918478040	16830	16770	16830	16770	12
347	20240719	150000	918276240	16830	16830	16830	16830	0
348	20240719	145900	918276240	16830	16820	16830	16820	168
349	20240719	145800	915450100	16830	16680	16830	16680	541
350	20240719	145700	906371460	16760	16760	16760	16760	5
351	20240719	145600	906287660	16760	16690	16760	16680	445
352	20240719	145500	898864910	16680	16730	16790	16680	445
353	20240719	145400	891442030	16690	16700	16700	16690	36
354	20240719	145300	890841170	16680	16780	16780	16680	200
355	20240719	145200	887499860	16790	16790	16790	16790	11
356	20240719	145100	887315170	16790	16780	16800	16780	3
357	20240719	145000	887264800	16780	16800	16800	16780	2
358	20240719	144900	887231220	16790	16790	16790	16790	1
359	20240719	144800	887214430	16800	16780	16800	16780	23
360	20240719	144700	886828350	16760	16780	16780	16760	4
361	20240719	144600	886761280	16790	16770	16800	16770	97
362	20240719	144500	885132000	16750	16750	16750	16750	1
363	20240719	144400	885115250	16800	16800	16800	16800	0
364	20240719	144300	885115250	16800	16800	16800	16800	0
365	20240719	144200	885115250	16800	16800	16800	16800	184
366	20240719	144100	882024050	16800	16750	16800	16750	816
367	20240719	144000	868330380	16750	16740	16750	16740	732
368	20240719	143900	856070020	16730	16740	16740	16730	18
369	20240719	143800	855768800	16780	16780	16780	16780	3
370	20240719	143700	855718460	16780	16750	16780	16740	83
371	20240719	143600	854328380	16780	16780	16780	16780	0
372	20240719	143500	854328380	16780	16780	16780	16780	100
373	20240719	143400	852650380	16750	16750	16750	16750	12
374	20240719	143300	852449380	16790	16750	16790	16750	55
375	20240719	143200	851526530	16750	16790	16790	16750	113
376	20240719	143100	849630920	16790	16790	16790	16790	50
377	20240719	143000	848791420	16770	16780	16780	16770	227
378	20240719	142900	844983630	16810	16810	16810	16810	9
379	20240719	142800	844832340	16820	16820	16820	16820	12
380	20240719	142700	844630500	16790	16790	16790	16790	88
381	20240719	142600	843152980	16800	16800	16800	16800	42
382	20240719	142500	842447380	16800	16800	16800	16800	0
383	20240719	142400	842447380	16800	16800	16820	16800	125
384	20240719	142300	840347160	16800	16800	16800	16800	20
385	20240719	142200	840011160	16800	16800	16800	16800	3
386	20240719	142100	839960760	16800	16780	16800	16780	322
387	20240719	142000	834551860	16780	16780	16780	16780	0
388	20240719	141900	834551860	16780	16770	16780	16770	108
389	20240719	141800	832739690	16770	16740	16770	16740	23
390	20240719	141700	832354280	16740	16740	16740	16740	1
391	20240719	141600	832337540	16750	16750	16750	16750	0
392	20240719	141500	832337540	16750	16750	16750	16750	40
393	20240719	141400	831667540	16750	16750	16750	16750	50
394	20240719	141300	830830040	16760	16760	16760	16760	0
395	20240719	141200	830830040	16760	16760	16760	16670	1025
396	20240719	141100	813705700	16760	16760	16760	16720	1015
397	20240719	141000	796733020	16750	16720	16750	16720	167
398	20240719	140900	793938390	16720	16720	16720	16720	0
399	20240719	140800	793938390	16720	16720	16720	16720	41
400	20240719	140700	793252870	16720	16690	16720	16690	7
401	20240719	140600	793135920	16680	16690	16690	16680	40
402	20240719	140500	792468690	16690	16700	16700	16690	155
403	20240719	140400	789880570	16700	16700	16700	16700	153
404	20240719	140300	787325470	16700	16700	16700	16700	32
405	20240719	140200	786791070	16700	16700	16700	16700	0
406	20240719	140100	786791070	16700	16700	16700	16690	50
407	20240719	140000	785956370	16720	16730	16730	16720	19
408	20240719	135900	785638680	16720	16690	16720	16690	900
409	20240719	135800	770607030	16700	16690	16700	16690	467
410	20240719	135700	762809200	16690	16670	16690	16670	1275
411	20240719	135600	741530590	16660	16640	16660	16640	212
412	20240719	135500	738001480	16650	16650	16650	16650	1
413	20240719	135400	737984830	16610	16610	16660	16600	581
414	20240719	135300	728312770	16650	16620	16650	16620	132
415	20240719	135200	726115900	16650	16650	16650	16650	0
416	20240719	135100	726115900	16650	16650	16650	16650	0
417	20240719	135000	726115900	16650	16650	16650	16650	1
418	20240719	134900	726099250	16640	16650	16650	16640	2
419	20240719	134800	726065960	16650	16650	16650	16650	17
420	20240719	134700	725782910	16650	16650	16650	16650	0
421	20240719	134600	725782910	16650	16660	16660	16650	96
422	20240719	134500	724184290	16680	16650	16680	16650	398
423	20240719	134400	717553140	16640	16620	16640	16620	165
424	20240719	134300	714809520	16600	16600	16600	16600	32
425	20240719	134200	714278320	16600	16600	16600	16600	5
426	20240719	134100	714195320	16600	16630	16630	16600	78
427	20240719	134000	712900400	16640	16640	16640	16640	13
428	20240719	133900	712684080	16640	16640	16640	16640	0
429	20240719	133800	712684080	16640	16640	16640	16640	150
430	20240719	133700	710188080	16660	16620	16660	16620	349
431	20240719	133600	704378640	16660	16640	16660	16640	308
432	20240719	133500	699251180	16640	16590	16640	16590	426
433	20240719	133400	692176120	16590	16590	16590	16590	432
434	20240719	133300	685009240	16590	16590	16590	16590	2
435	20240719	133200	684976060	16580	16580	16580	16580	49
436	20240719	133100	684163640	16600	16600	16600	16600	0
437	20240719	133000	684163640	16600	16600	16600	16600	1
438	20240719	132900	684147040	16590	16590	16590	16590	6
439	20240719	132800	684047500	16600	16600	16600	16600	3
440	20240719	132700	683997700	16590	16600	16640	16590	127
441	20240719	132600	681888740	16600	16600	16600	16600	38
442	20240719	132500	681257940	16600	16550	16600	16550	154
443	20240719	132400	678708090	16550	16530	16550	16530	312
444	20240719	132300	673546010	16530	16510	16530	16510	55
445	20240719	132200	672636880	16500	16500	16500	16500	0
446	20240719	132100	672636880	16500	16500	16500	16500	0
447	20240719	132000	672636880	16500	16510	16510	16500	160
448	20240719	131900	669995880	16530	16530	16530	16530	0
449	20240719	131800	669995880	16530	16530	16530	16530	0
450	20240719	131700	669995880	16530	16510	16530	16510	61
451	20240719	131600	668988750	16530	16530	16530	16530	1
452	20240719	131500	668972220	16510	16510	16510	16510	31
453	20240719	131400	668460410	16530	16530	16530	16530	0
454	20240719	131300	668460410	16530	16530	16530	16530	0
455	20240719	131200	668460410	16530	16530	16530	16530	0
456	20240719	131100	668460410	16530	16530	16530	16530	1
457	20240719	131000	668443880	16510	16510	16510	16510	0
458	20240719	130900	668443880	16510	16510	16510	16510	0
459	20240719	130800	668443880	16510	16510	16510	16510	0
460	20240719	130700	668443880	16510	16510	16510	16510	0
461	20240719	130600	668443880	16510	16510	16510	16510	147
462	20240719	130500	666016910	16510	16510	16510	16510	0
463	20240719	130400	666016910	16510	16510	16510	16510	201
464	20240719	130300	662698400	16540	16540	16540	16540	100
465	20240719	130200	661044400	16540	16540	16540	16540	1
466	20240719	130100	661027860	16540	16540	16540	16540	8
467	20240719	130000	660895540	16540	16540	16540	16540	65
468	20240719	125900	659820440	16540	16540	16540	16540	1
469	20240719	125800	659803900	16500	16490	16500	16490	437
470	20240719	125700	652594200	16480	16480	16480	16480	73
471	20240719	125600	651391160	16470	16470	16470	16470	100
472	20240719	125500	649744160	16470	16470	16470	16470	0
473	20240719	125400	649744160	16470	16470	16470	16470	0
474	20240719	125300	649744160	16470	16470	16470	16470	0
475	20240719	125200	649744160	16470	16470	16470	16470	0
476	20240719	125100	649744160	16470	16470	16470	16470	0
477	20240719	125000	649744160	16470	16470	16470	16470	1
478	20240719	124900	649727690	16400	16400	16400	16400	0
479	20240719	124800	649727690	16400	16400	16400	16400	0
480	20240719	124700	649727690	16400	16400	16400	16400	1
481	20240719	124600	649711290	16320	16360	16370	16320	519
482	20240719	124500	641230320	16350	16360	16360	16350	23
483	20240719	124400	640854160	16370	16370	16370	16370	7
484	20240719	124300	640739570	16370	16380	16380	16370	27
485	20240719	124200	640297530	16390	16420	16420	16390	1223
486	20240719	124100	620241420	16400	16450	16450	16400	912
487	20240719	124000	605269530	16460	16490	16490	16460	50
488	20240719	123900	604446260	16500	16500	16500	16500	0
489	20240719	123800	604446260	16500	16520	16520	16500	341
490	20240719	123700	598819730	16540	16530	16540	16530	3
491	20240719	123600	598770120	16540	16530	16540	16530	2
492	20240719	123500	598737050	16550	16550	16550	16550	0
493	20240719	123400	598737050	16550	16550	16550	16550	0
494	20240719	123300	598737050	16550	16550	16550	16550	0
495	20240719	123200	598737050	16550	16550	16550	16550	0
496	20240719	123100	598737050	16550	16500	16550	16500	45
497	20240719	123000	597992500	16550	16480	16550	16480	182
498	20240719	122900	594993070	16480	16490	16490	16480	19
499	20240719	122800	594679940	16490	16520	16520	16490	156
500	20240719	122700	592103120	16550	16520	16550	16520	13
501	20240719	122600	591888330	16520	16520	16520	16520	1
502	20240719	122500	591871810	16550	16550	16550	16550	0
503	20240719	122400	591871810	16550	16550	16550	16550	0
504	20240719	122300	591871810	16550	16550	16550	16550	15
505	20240719	122200	591623560	16550	16550	16550	16550	0
506	20240719	122100	591623560	16550	16550	16550	16550	0
507	20240719	122000	591623560	16550	16550	16550	16550	11
508	20240719	121900	591441510	16550	16550	16550	16550	0
509	20240719	121800	591441510	16550	16550	16550	16550	30
510	20240719	121700	590945010	16550	16550	16550	16550	0
511	20240719	121600	590945010	16550	16550	16550	16550	0
512	20240719	121500	590945010	16550	16550	16550	16550	2
513	20240719	121400	590911910	16550	16550	16550	16550	3
514	20240719	121300	590862260	16570	16570	16570	16570	0
515	20240719	121200	590862260	16570	16570	16570	16570	0
516	20240719	121100	590862260	16570	16570	16570	16570	0
517	20240719	121000	590862260	16570	16570	16570	16570	0
518	20240719	120900	590862260	16570	16570	16570	16570	135
519	20240719	120800	588625310	16580	16540	16580	16520	463
520	20240719	120700	580968760	16550	16550	16550	16550	0
521	20240719	120600	580968760	16550	16550	16550	16550	30
522	20240719	120500	580472260	16550	16550	16550	16550	20
523	20240719	120400	580141260	16580	16570	16580	16570	18
524	20240719	120300	579842970	16570	16570	16570	16570	60
525	20240719	120200	578848770	16570	16560	16570	16560	2
526	20240719	120100	578815640	16570	16570	16570	16570	2
527	20240719	120000	578782500	16530	16530	16530	16530	0
528	20240719	115900	578782500	16530	16530	16530	16530	0
529	20240719	115800	578782500	16530	16530	16530	16530	0
530	20240719	115700	578782500	16530	16530	16540	16530	200
531	20240719	115600	575476490	16590	16590	16590	16590	1
532	20240719	115500	575459900	16530	16540	16540	16480	391
533	20240719	115400	568996710	16550	16550	16560	16480	144
534	20240719	115300	566620220	16480	16570	16570	16460	107
535	20240719	115200	564856170	16540	16540	16540	16540	0
536	20240719	115100	564856170	16540	16540	16540	16540	1
537	20240719	115000	564839630	16600	16600	16600	16600	1
538	20240719	114900	564823030	16490	16490	16490	16490	0
539	20240719	114800	564823030	16490	16490	16490	16490	63
540	20240719	114700	563784160	16480	16520	16520	16480	1317
541	20240719	114600	542060920	16530	16550	16550	16530	517
542	20240719	114500	533508940	16590	16590	16590	16590	24
543	20240719	114400	533110780	16590	16590	16590	16590	0
544	20240719	114300	533110780	16590	16590	16590	16590	0
545	20240719	114200	533110780	16590	16590	16590	16590	95
546	20240719	114100	531534730	16590	16590	16590	16590	5
547	20240719	114000	531451780	16600	16570	16600	16560	97
548	20240719	113900	529843950	16640	16640	16640	16640	0
549	20240719	113800	529843950	16640	16640	16640	16640	1
550	20240719	113700	529827310	16540	16540	16540	16540	38
551	20240719	113600	529198790	16550	16590	16650	16550	179
552	20240719	113500	526228780	16600	16600	16600	16600	1
553	20240719	113400	526212180	16650	16650	16650	16650	9
554	20240719	113300	526062330	16650	16650	16650	16650	0
555	20240719	113200	526062330	16650	16650	16650	16650	0
556	20240719	113100	526062330	16650	16650	16650	16650	1
557	20240719	113000	526045680	16650	16590	16650	16590	302
558	20240719	112900	521035420	16590	16680	16680	16590	39
559	20240719	112800	520388250	16680	16630	16680	16630	9
560	20240719	112700	520238230	16590	16650	16690	16590	5
561	20240719	112600	520154960	16590	16590	16590	16590	18
562	20240719	112500	519856340	16580	16630	16630	16570	114
563	20240719	112400	517961900	16650	16650	16650	16650	0
564	20240719	112300	517961900	16650	16690	16690	16650	102
565	20240719	112200	516263520	16710	16710	16710	16710	0
566	20240719	112100	516263520	16710	16710	16710	16710	1
567	20240719	112000	516246810	16710	16710	16710	16710	1
568	20240719	111900	516230100	16690	16690	16690	16690	0
569	20240719	111800	516230100	16690	16690	16690	16690	0
570	20240719	111700	516230100	16690	16690	16690	16690	0
571	20240719	111600	516230100	16690	16690	16690	16690	100
572	20240719	111500	514561100	16700	16700	16700	16700	34
573	20240719	111400	513993300	16710	16710	16710	16710	0
574	20240719	111300	513993300	16710	16640	16710	16640	30
575	20240719	111200	513494030	16660	16660	16660	16660	0
576	20240719	111100	513494030	16660	16660	16660	16660	0
577	20240719	111000	513494030	16660	16660	16660	16660	3
578	20240719	110900	513444050	16720	16720	16720	16720	0
579	20240719	110800	513444050	16720	16710	16720	16710	19
580	20240719	110700	513126400	16630	16660	16700	16630	210
581	20240719	110600	509621590	16630	16630	16630	16600	288
582	20240719	110500	504834090	16630	16650	16650	16630	47
583	20240719	110400	504052320	16710	16690	16710	16690	250
584	20240719	110300	499874970	16640	16640	16640	16640	3
585	20240719	110200	499825050	16640	16640	16640	16640	1
586	20240719	110100	499808410	16710	16710	16710	16710	0
587	20240719	110000	499808410	16710	16710	16710	16710	40
588	20240719	105900	499140010	16710	16560	16710	16560	207
589	20240719	105800	495685340	16570	16570	16570	16570	490
590	20240719	105700	487566040	16570	16590	16590	16570	58
591	20240719	105600	486604060	16590	16620	16620	16590	43
592	20240719	105500	485890150	16630	16640	16640	16630	2
593	20240719	105400	485856880	16650	16650	16650	16650	0
594	20240719	105300	485856880	16650	16650	16650	16650	0
595	20240719	105200	485856880	16650	16650	16650	16650	20
596	20240719	105100	485523880	16650	16650	16650	16650	2
597	20240719	105000	485490580	16610	16610	16610	16610	10
598	20240719	104900	485324480	16700	16590	16700	16590	316
599	20240719	104800	480062320	16600	16620	16620	16600	357
600	20240719	104700	474135560	16620	16620	16620	16620	1
601	20240719	104600	474118940	16670	16650	16680	16630	1347
602	20240719	104500	451691710	16650	16660	16660	16650	38
603	20240719	104400	451058830	16670	16680	16680	16670	3
604	20240719	104300	451008800	16670	16700	16700	16670	116
605	20240719	104200	449073670	16700	16700	16700	16700	8
606	20240719	104100	448940070	16700	16750	16750	16700	2
607	20240719	104000	448906620	16640	16670	16770	16640	35
608	20240719	103900	448319950	16830	16640	16830	16620	1701
609	20240719	103800	419848410	16640	16640	16640	16640	0
610	20240719	103700	419848410	16640	16640	16680	16640	105
611	20240719	103600	418101090	16630	16740	16740	16630	177
612	20240719	103500	415155820	16650	16680	16680	16650	270
613	20240719	103400	410655850	16700	16710	16710	16700	40
614	20240719	103300	409987460	16760	16760	16760	16760	34
615	20240719	103200	409417620	16710	16710	16710	16710	2
616	20240719	103100	409384200	16710	16740	16740	16710	822
617	20240719	103000	395641770	16750	16800	16800	16750	405
618	20240719	102900	388851430	16840	16810	16840	16810	33
619	20240719	102800	388295860	16840	16840	16840	16840	0
620	20240719	102700	388295860	16840	16840	16840	16840	183
621	20240719	102600	385214140	16830	16820	16830	16820	265
622	20240719	102500	380754200	16830	16870	16890	16830	344
623	20240719	102400	374946610	16880	16870	16880	16870	61
624	20240719	102300	373917030	16880	16860	16880	16850	54
625	20240719	102200	373006490	16810	16780	16870	16780	286
626	20240719	102100	368186030	16770	16750	16770	16750	8
627	20240719	102000	368051970	16820	16780	16820	16750	21
628	20240719	101900	367699660	16780	16800	16800	16780	108
629	20240719	101800	365885610	16810	16820	16820	16810	823
630	20240719	101700	352042780	16820	16830	16880	16820	151
631	20240719	101600	349501870	16830	16770	16830	16770	772
632	20240719	101500	336527490	16770	16770	16770	16770	111
633	20240719	101400	334666020	16770	16750	16770	16750	127
634	20240719	101300	332537100	16760	16750	16760	16750	204
635	20240719	101200	329118620	16760	16760	16760	16760	0
636	20240719	101100	329118620	16760	16760	16760	16710	8
637	20240719	101000	328984690	16770	16790	16790	16740	24
638	20240719	100900	328581850	16790	16790	16800	16650	472
639	20240719	100800	320688240	16710	16790	16790	16710	101
640	20240719	100700	319000450	16720	16800	16800	16720	553
641	20240719	100600	309739570	16790	16800	16820	16790	145
642	20240719	100500	307303990	16800	16790	16800	16760	454
643	20240719	100400	299678730	16750	16750	16790	16750	931
644	20240719	100300	284079080	16740	16730	16740	16710	322
645	20240719	100200	278690640	16730	16700	16730	16700	326
646	20240719	100100	273246380	16740	16740	16740	16740	0
647	20240719	100000	273246380	16740	16710	16750	16690	448
648	20240719	095900	265750300	16720	16650	16720	16650	2179
649	20240719	095800	229405040	16650	16540	16650	16540	760
650	20240719	095700	216794600	16590	16590	16590	16590	0
651	20240719	095600	216794600	16590	16520	16590	16520	6
652	20240719	095500	216695210	16490	16500	16500	16490	266
653	20240719	095400	212307570	16490	16490	16490	16490	1
654	20240719	095300	212291080	16490	16580	16580	16490	1855
655	20240719	095200	181627800	16580	16530	16580	16530	49
656	20240719	095100	180815480	16500	16500	16500	16500	20
657	20240719	095000	180485480	16500	16510	16510	16500	349
658	20240719	094900	174726090	16540	16540	16540	16540	15
659	20240719	094800	174477990	16540	16590	16590	16540	2
660	20240719	094700	174444860	16500	16540	16540	16500	92
661	20240719	094600	172925740	16600	16600	16600	16600	52
662	20240719	094500	172062540	16600	16530	16600	16530	101
663	20240719	094400	170392940	16600	16540	16600	16530	4
664	20240719	094300	170326670	16550	16590	16600	16550	113
665	20240719	094200	168451100	16590	16600	16600	16590	50
666	20240719	094100	167621110	16600	16600	16600	16570	16
667	20240719	094000	167355640	16600	16630	16680	16600	412
668	20240719	093900	160515980	16650	16600	16700	16600	2877
669	20240719	093800	112628610	16620	16550	16620	16550	1225
670	20240719	093700	92300100	16500	16480	16550	16480	487
671	20240719	093600	84254490	16480	16430	16480	16430	341
672	20240719	093500	78647160	16430	16430	16430	16430	249
673	20240719	093400	74556090	16470	16440	16490	16440	9
674	20240719	093300	74407850	16490	16490	16490	16490	1
675	20240719	093200	74391360	16470	16440	16470	16440	62
676	20240719	093100	73370850	16440	16440	16440	16440	1
677	20240719	093000	73354410	16430	16430	16430	16430	53
678	20240719	092900	72483620	16430	16430	16430	16430	101
679	20240719	092800	70824190	16440	16410	16450	16410	26
680	20240719	092700	70397450	16450	16480	16490	16420	77
681	20240719	092600	69130370	16490	16460	16490	16460	182
682	20240719	092500	66130990	16450	16380	16450	16380	427
683	20240719	092400	59122110	16350	16290	16350	16280	540
684	20240719	092300	50307340	16230	16230	16230	16230	1
685	20240719	092200	50291110	16300	16270	16300	16270	316
686	20240719	092100	45144220	16290	16290	16290	16290	1
687	20240719	092000	45127930	16300	16170	16300	16150	143
688	20240719	091900	42799710	16180	16180	16180	16180	59
689	20240719	091800	41845090	16200	16200	16200	16200	14
690	20240719	091700	41618290	16220	16220	16220	16220	0
691	20240719	091600	41618290	16220	16190	16220	16190	218
692	20240719	091500	38083410	16220	16220	16220	16220	157
693	20240719	091400	35536870	16220	16220	16220	16220	30
694	20240719	091300	35050270	16230	16150	16230	16150	58
695	20240719	091200	34113300	16150	16150	16150	16150	16
696	20240719	091100	33854900	16090	16140	16150	16090	251
697	20240719	091000	29806930	16130	16130	16130	16130	5
698	20240719	090900	29726280	16150	16150	16150	16140	316
699	20240719	090800	24622890	16150	16110	16150	16070	425
700	20240719	090700	17774980	16090	16130	16130	16090	154
701	20240719	090600	15294310	16150	16180	16180	16110	191
702	20240719	090500	12212390	16150	16180	16180	16150	111
703	20240719	090400	10416640	16180	16160	16180	16160	15
704	20240719	090300	10174100	16170	16180	16180	16170	31
705	20240719	090200	9672620	16190	16210	16210	16190	68
706	20240719	090100	8571300	16210	16200	16210	16200	273
707	20240719	090000	4146700	16180	16200	16200	16170	256