KissMeData/126700/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	201300	2101398700	22550	22550	22550	22550	3798
3	20240719	201200	2101398700	22550	22550	22550	22550	0
4	20240719	201100	2101398700	22550	22550	22550	22550	0
5	20240719	201000	2101398700	22550	22550	22550	22550	0
6	20240719	200900	2101398700	22550	22550	22550	22550	0
7	20240719	200800	2101398700	22550	22550	22550	22550	0
8	20240719	200700	2101398700	22550	22550	22550	22550	0
9	20240719	200600	2101398700	22550	22550	22550	22550	0
10	20240719	200500	2101398700	22550	22550	22550	22550	0
11	20240719	200400	2101398700	22550	22550	22550	22550	0
12	20240719	200300	2101398700	22550	22550	22550	22550	0
13	20240719	200200	2101398700	22550	22550	22550	22550	0
14	20240719	200100	2101398700	22550	22550	22550	22550	0
15	20240719	200000	2101398700	22550	22550	22550	22550	0
16	20240719	195900	2101398700	22550	22550	22550	22550	0
17	20240719	195800	2101398700	22550	22550	22550	22550	0
18	20240719	195700	2101398700	22550	22550	22550	22550	0
19	20240719	195600	2101398700	22550	22550	22550	22550	0
20	20240719	195500	2101398700	22550	22550	22550	22550	0
21	20240719	195400	2101398700	22550	22550	22550	22550	0
22	20240719	195300	2101398700	22550	22550	22550	22550	0
23	20240719	195200	2101398700	22550	22550	22550	22550	0
24	20240719	195100	2101398700	22550	22550	22550	22550	0
25	20240719	195000	2101398700	22550	22550	22550	22550	0
26	20240719	194900	2101398700	22550	22550	22550	22550	0
27	20240719	194800	2101398700	22550	22550	22550	22550	0
28	20240719	194700	2101398700	22550	22550	22550	22550	0
29	20240719	194600	2101398700	22550	22550	22550	22550	0
30	20240719	194500	2101398700	22550	22550	22550	22550	0
31	20240719	194400	2101398700	22550	22550	22550	22550	0
32	20240719	194300	2101398700	22550	22550	22550	22550	3798
33	20240719	194200	2101398700	22550	22550	22550	22550	0
34	20240719	194100	2101398700	22550	22550	22550	22550	0
35	20240719	194000	2101398700	22550	22550	22550	22550	0
36	20240719	193900	2101398700	22550	22550	22550	22550	0
37	20240719	193800	2101398700	22550	22550	22550	22550	0
38	20240719	193700	2101398700	22550	22550	22550	22550	0
39	20240719	193600	2101398700	22550	22550	22550	22550	0
40	20240719	193500	2101398700	22550	22550	22550	22550	0
41	20240719	193400	2101398700	22550	22550	22550	22550	0
42	20240719	193300	2101398700	22550	22550	22550	22550	0
43	20240719	193200	2101398700	22550	22550	22550	22550	0
44	20240719	193100	2101398700	22550	22550	22550	22550	0
45	20240719	193000	2101398700	22550	22550	22550	22550	0
46	20240719	192900	2101398700	22550	22550	22550	22550	0
47	20240719	192800	2101398700	22550	22550	22550	22550	0
48	20240719	192700	2101398700	22550	22550	22550	22550	0
49	20240719	192600	2101398700	22550	22550	22550	22550	0
50	20240719	192500	2101398700	22550	22550	22550	22550	0
51	20240719	192400	2101398700	22550	22550	22550	22550	0
52	20240719	192300	2101398700	22550	22550	22550	22550	0
53	20240719	192200	2101398700	22550	22550	22550	22550	0
54	20240719	192100	2101398700	22550	22550	22550	22550	0
55	20240719	192000	2101398700	22550	22550	22550	22550	0
56	20240719	191900	2101398700	22550	22550	22550	22550	0
57	20240719	191800	2101398700	22550	22550	22550	22550	0
58	20240719	191700	2101398700	22550	22550	22550	22550	0
59	20240719	191600	2101398700	22550	22550	22550	22550	0
60	20240719	191500	2101398700	22550	22550	22550	22550	0
61	20240719	191400	2101398700	22550	22550	22550	22550	0
62	20240719	191300	2101398700	22550	22550	22550	22550	3798
63	20240719	191200	2101398700	22550	22550	22550	22550	0
64	20240719	191100	2101398700	22550	22550	22550	22550	0
65	20240719	191000	2101398700	22550	22550	22550	22550	0
66	20240719	190900	2101398700	22550	22550	22550	22550	0
67	20240719	190800	2101398700	22550	22550	22550	22550	0
68	20240719	190700	2101398700	22550	22550	22550	22550	0
69	20240719	190600	2101398700	22550	22550	22550	22550	0
70	20240719	190500	2101398700	22550	22550	22550	22550	0
71	20240719	190400	2101398700	22550	22550	22550	22550	0
72	20240719	190300	2101398700	22550	22550	22550	22550	0
73	20240719	190200	2101398700	22550	22550	22550	22550	0
74	20240719	190100	2101398700	22550	22550	22550	22550	0
75	20240719	190000	2101398700	22550	22550	22550	22550	0
76	20240719	185900	2101398700	22550	22550	22550	22550	0
77	20240719	185800	2101398700	22550	22550	22550	22550	0
78	20240719	185700	2101398700	22550	22550	22550	22550	0
79	20240719	185600	2101398700	22550	22550	22550	22550	0
80	20240719	185500	2101398700	22550	22550	22550	22550	0
81	20240719	185400	2101398700	22550	22550	22550	22550	0
82	20240719	185300	2101398700	22550	22550	22550	22550	0
83	20240719	185200	2101398700	22550	22550	22550	22550	0
84	20240719	185100	2101398700	22550	22550	22550	22550	0
85	20240719	185000	2101398700	22550	22550	22550	22550	0
86	20240719	184900	2101398700	22550	22550	22550	22550	0
87	20240719	184800	2101398700	22550	22550	22550	22550	0
88	20240719	184700	2101398700	22550	22550	22550	22550	0
89	20240719	184600	2101398700	22550	22550	22550	22550	0
90	20240719	184500	2101398700	22550	22550	22550	22550	0
91	20240719	184400	2101398700	22550	22550	22550	22550	0
92	20240719	184300	2101398700	22550	22550	22550	22550	3798
93	20240719	184200	2101398700	22550	22550	22550	22550	0
94	20240719	184100	2101398700	22550	22550	22550	22550	0
95	20240719	184000	2101398700	22550	22550	22550	22550	0
96	20240719	183900	2101398700	22550	22550	22550	22550	0
97	20240719	183800	2101398700	22550	22550	22550	22550	0
98	20240719	183700	2101398700	22550	22550	22550	22550	0
99	20240719	183600	2101398700	22550	22550	22550	22550	0
100	20240719	183500	2101398700	22550	22550	22550	22550	0
101	20240719	183400	2101398700	22550	22550	22550	22550	0
102	20240719	183300	2101398700	22550	22550	22550	22550	0
103	20240719	183200	2101398700	22550	22550	22550	22550	0
104	20240719	183100	2101398700	22550	22550	22550	22550	0
105	20240719	183000	2101398700	22550	22550	22550	22550	0
106	20240719	182900	2101398700	22550	22550	22550	22550	0
107	20240719	182800	2101398700	22550	22550	22550	22550	0
108	20240719	182700	2101398700	22550	22550	22550	22550	0
109	20240719	182600	2101398700	22550	22550	22550	22550	0
110	20240719	182500	2101398700	22550	22550	22550	22550	0
111	20240719	182400	2101398700	22550	22550	22550	22550	0
112	20240719	182300	2101398700	22550	22550	22550	22550	0
113	20240719	182200	2101398700	22550	22550	22550	22550	0
114	20240719	182100	2101398700	22550	22550	22550	22550	0
115	20240719	182000	2101398700	22550	22550	22550	22550	0
116	20240719	181900	2101398700	22550	22550	22550	22550	0
117	20240719	181800	2101398700	22550	22550	22550	22550	0
118	20240719	181700	2101398700	22550	22550	22550	22550	0
119	20240719	181600	2101398700	22550	22550	22550	22550	0
120	20240719	181500	2101398700	22550	22550	22550	22550	0
121	20240719	181400	2101398700	22550	22550	22550	22550	0
122	20240719	181300	2101398700	22550	22550	22550	22550	3798
123	20240719	181200	2101398700	22550	22550	22550	22550	0
124	20240719	181100	2101398700	22550	22550	22550	22550	0
125	20240719	181000	2101398700	22550	22550	22550	22550	0
126	20240719	180900	2101398700	22550	22550	22550	22550	0
127	20240719	180800	2101398700	22550	22550	22550	22550	0
128	20240719	180700	2101398700	22550	22550	22550	22550	0
129	20240719	180600	2101398700	22550	22550	22550	22550	0
130	20240719	180500	2101398700	22550	22550	22550	22550	0
131	20240719	180400	2101398700	22550	22550	22550	22550	0
132	20240719	180300	2101398700	22550	22550	22550	22550	0
133	20240719	180200	2101398700	22550	22550	22550	22550	0
134	20240719	180100	2101398700	22550	22550	22550	22550	0
135	20240719	180000	2101398700	22550	22550	22550	22550	0
136	20240719	175900	2101398700	22550	22550	22550	22550	0
137	20240719	175800	2101398700	22550	22550	22550	22550	0
138	20240719	175700	2101398700	22550	22550	22550	22550	0
139	20240719	175600	2101398700	22550	22550	22550	22550	0
140	20240719	175500	2101398700	22550	22550	22550	22550	0
141	20240719	175400	2101398700	22550	22550	22550	22550	0
142	20240719	175300	2101398700	22550	22550	22550	22550	0
143	20240719	175200	2101398700	22550	22550	22550	22550	0
144	20240719	175100	2101398700	22550	22550	22550	22550	0
145	20240719	175000	2101398700	22550	22550	22550	22550	0
146	20240719	174900	2101398700	22550	22550	22550	22550	0
147	20240719	174800	2101398700	22550	22550	22550	22550	0
148	20240719	174700	2101398700	22550	22550	22550	22550	0
149	20240719	174600	2101398700	22550	22550	22550	22550	0
150	20240719	174500	2101398700	22550	22550	22550	22550	0
151	20240719	174400	2101398700	22550	22550	22550	22550	0
152	20240719	174300	2101398700	22550	22550	22550	22550	3798
153	20240719	174200	2101398700	22550	22550	22550	22550	0
154	20240719	174100	2101398700	22550	22550	22550	22550	0
155	20240719	174000	2101398700	22550	22550	22550	22550	0
156	20240719	173900	2101398700	22550	22550	22550	22550	0
157	20240719	173800	2101398700	22550	22550	22550	22550	0
158	20240719	173700	2101398700	22550	22550	22550	22550	0
159	20240719	173600	2101398700	22550	22550	22550	22550	0
160	20240719	173500	2101398700	22550	22550	22550	22550	0
161	20240719	173400	2101398700	22550	22550	22550	22550	0
162	20240719	173300	2101398700	22550	22550	22550	22550	0
163	20240719	173200	2101398700	22550	22550	22550	22550	0
164	20240719	173100	2101398700	22550	22550	22550	22550	0
165	20240719	173000	2101398700	22550	22550	22550	22550	0
166	20240719	172900	2101398700	22550	22550	22550	22550	0
167	20240719	172800	2101398700	22550	22550	22550	22550	0
168	20240719	172700	2101398700	22550	22550	22550	22550	0
169	20240719	172600	2101398700	22550	22550	22550	22550	0
170	20240719	172500	2101398700	22550	22550	22550	22550	0
171	20240719	172400	2101398700	22550	22550	22550	22550	0
172	20240719	172300	2101398700	22550	22550	22550	22550	0
173	20240719	172200	2101398700	22550	22550	22550	22550	0
174	20240719	172100	2101398700	22550	22550	22550	22550	0
175	20240719	172000	2101398700	22550	22550	22550	22550	0
176	20240719	171900	2101398700	22550	22550	22550	22550	0
177	20240719	171800	2101398700	22550	22550	22550	22550	0
178	20240719	171700	2101398700	22550	22550	22550	22550	0
179	20240719	171600	2101398700	22550	22550	22550	22550	0
180	20240719	171500	2101398700	22550	22550	22550	22550	0
181	20240719	171400	2101398700	22550	22550	22550	22550	0
182	20240719	171300	2101398700	22550	22550	22550	22550	3798
183	20240719	171200	2101398700	22550	22550	22550	22550	0
184	20240719	171100	2101398700	22550	22550	22550	22550	0
185	20240719	171000	2101398700	22550	22550	22550	22550	0
186	20240719	170900	2101398700	22550	22550	22550	22550	0
187	20240719	170800	2101398700	22550	22550	22550	22550	0
188	20240719	170700	2101398700	22550	22550	22550	22550	0
189	20240719	170600	2101398700	22550	22550	22550	22550	0
190	20240719	170500	2101398700	22550	22550	22550	22550	0
191	20240719	170400	2101398700	22550	22550	22550	22550	0
192	20240719	170300	2101398700	22550	22550	22550	22550	0
193	20240719	170200	2101398700	22550	22550	22550	22550	0
194	20240719	170100	2101398700	22550	22550	22550	22550	0
195	20240719	170000	2101398700	22550	22550	22550	22550	0
196	20240719	165900	2101398700	22550	22550	22550	22550	0
197	20240719	165800	2101398700	22550	22550	22550	22550	0
198	20240719	165700	2101398700	22550	22550	22550	22550	0
199	20240719	165600	2101398700	22550	22550	22550	22550	0
200	20240719	165500	2101398700	22550	22550	22550	22550	0
201	20240719	165400	2101398700	22550	22550	22550	22550	0
202	20240719	165300	2101398700	22550	22550	22550	22550	0
203	20240719	165200	2101398700	22550	22550	22550	22550	0
204	20240719	165100	2101398700	22550	22550	22550	22550	0
205	20240719	165000	2101398700	22550	22550	22550	22550	0
206	20240719	164900	2101398700	22550	22550	22550	22550	0
207	20240719	164800	2101398700	22550	22550	22550	22550	0
208	20240719	164700	2101398700	22550	22550	22550	22550	0
209	20240719	164600	2101398700	22550	22550	22550	22550	0
210	20240719	164500	2101398700	22550	22550	22550	22550	0
211	20240719	164400	2101398700	22550	22550	22550	22550	0
212	20240719	164300	2101398700	22550	22550	22550	22550	3798
213	20240719	164200	2101398700	22550	22550	22550	22550	0
214	20240719	164100	2101398700	22550	22550	22550	22550	0
215	20240719	164000	2101398700	22550	22550	22550	22550	0
216	20240719	163900	2101398700	22550	22550	22550	22550	0
217	20240719	163800	2101398700	22550	22550	22550	22550	0
218	20240719	163700	2101398700	22550	22550	22550	22550	0
219	20240719	163600	2101398700	22550	22550	22550	22550	0
220	20240719	163500	2101398700	22550	22550	22550	22550	0
221	20240719	163400	2101398700	22550	22550	22550	22550	0
222	20240719	163300	2101398700	22550	22550	22550	22550	0
223	20240719	163200	2101398700	22550	22550	22550	22550	0
224	20240719	163100	2101398700	22550	22550	22550	22550	0
225	20240719	163000	2101398700	22550	22550	22550	22550	0
226	20240719	162900	2101398700	22550	22550	22550	22550	0
227	20240719	162800	2101398700	22550	22550	22550	22550	0
228	20240719	162700	2101398700	22550	22550	22550	22550	0
229	20240719	162600	2101398700	22550	22550	22550	22550	0
230	20240719	162500	2101398700	22550	22550	22550	22550	0
231	20240719	162400	2101398700	22550	22550	22550	22550	0
232	20240719	162300	2101398700	22550	22550	22550	22550	0
233	20240719	162200	2101398700	22550	22550	22550	22550	0
234	20240719	162100	2101398700	22550	22550	22550	22550	0
235	20240719	162000	2101398700	22550	22550	22550	22550	0
236	20240719	161900	2101398700	22550	22550	22550	22550	0
237	20240719	161800	2101398700	22550	22550	22550	22550	0
238	20240719	161700	2101398700	22550	22550	22550	22550	0
239	20240719	161600	2101398700	22550	22550	22550	22550	0
240	20240719	161500	2101398700	22550	22550	22550	22550	0
241	20240719	161400	2101398700	22550	22550	22550	22550	0
242	20240719	161300	2101398700	22550	22550	22550	22550	3798
243	20240719	161200	2101398700	22550	22550	22550	22550	0
244	20240719	161100	2101398700	22550	22550	22550	22550	0
245	20240719	161000	2101398700	22550	22550	22550	22550	0
246	20240719	160900	2101398700	22550	22550	22550	22550	0
247	20240719	160800	2101398700	22550	22550	22550	22550	0
248	20240719	160700	2101398700	22550	22550	22550	22550	0
249	20240719	160600	2101398700	22550	22550	22550	22550	0
250	20240719	160500	2101398700	22550	22550	22550	22550	0
251	20240719	160400	2101398700	22550	22550	22550	22550	0
252	20240719	160300	2101398700	22550	22550	22550	22550	0
253	20240719	160200	2101398700	22550	22550	22550	22550	0
254	20240719	160100	2101398700	22550	22550	22550	22550	0
255	20240719	160000	2101398700	22550	22550	22550	22550	0
256	20240719	155900	2101398700	22550	22550	22550	22550	0
257	20240719	155800	2101398700	22550	22550	22550	22550	0
258	20240719	155700	2101398700	22550	22550	22550	22550	0
259	20240719	155600	2101398700	22550	22550	22550	22550	0
260	20240719	155500	2101398700	22550	22550	22550	22550	0
261	20240719	155400	2101398700	22550	22550	22550	22550	0
262	20240719	155300	2101398700	22550	22550	22550	22550	0
263	20240719	155200	2101398700	22550	22550	22550	22550	0
264	20240719	155100	2101398700	22550	22550	22550	22550	0
265	20240719	155000	2101398700	22550	22550	22550	22550	0
266	20240719	154900	2101398700	22550	22550	22550	22550	0
267	20240719	154800	2101398700	22550	22550	22550	22550	0
268	20240719	154700	2101398700	22550	22550	22550	22550	0
269	20240719	154600	2101398700	22550	22550	22550	22550	0
270	20240719	154500	2101398700	22550	22550	22550	22550	0
271	20240719	154400	2101398700	22550	22550	22550	22550	0
272	20240719	154300	2101398700	22550	22550	22550	22550	3798
273	20240719	154200	2101398700	22550	22550	22550	22550	0
274	20240719	154100	2101398700	22550	22550	22550	22550	0
275	20240719	154000	2101398700	22550	22550	22550	22550	0
276	20240719	153900	2101398700	22550	22550	22550	22550	0
277	20240719	153800	2101398700	22550	22550	22550	22550	0
278	20240719	153700	2101398700	22550	22550	22550	22550	0
279	20240719	153600	2101398700	22550	22550	22550	22550	0
280	20240719	153500	2101398700	22550	22550	22550	22550	0
281	20240719	153400	2101398700	22550	22550	22550	22550	0
282	20240719	153300	2101398700	22550	22550	22550	22550	0
283	20240719	153200	2101398700	22550	22550	22550	22550	0
284	20240719	153100	2101398700	22550	22550	22550	22550	0
285	20240719	153000	2101398700	22550	22550	22550	22550	3798
286	20240719	152900	2015753800	22700	22700	22700	22700	0
287	20240719	152800	2015753800	22700	22700	22700	22700	0
288	20240719	152700	2015753800	22700	22700	22700	22700	0
289	20240719	152600	2015753800	22700	22700	22700	22700	0
290	20240719	152500	2015753800	22700	22700	22700	22700	0
291	20240719	152400	2015753800	22700	22700	22700	22700	0
292	20240719	152300	2015753800	22700	22700	22700	22700	0
293	20240719	152200	2015753800	22700	22700	22700	22700	0
294	20240719	152100	2015753800	22700	22700	22700	22700	0
295	20240719	152000	2015753800	22700	22700	22700	22700	0
296	20240719	151900	2015753800	22700	22700	22700	22600	219
297	20240719	151800	2010786000	22700	22700	22700	22650	234
298	20240719	151700	2005476250	22700	22700	22700	22650	230
299	20240719	151600	2000261700	22700	22700	22700	22700	68
300	20240719	151500	1998718100	22700	22700	22700	22700	151
301	20240719	151400	1995290400	22700	22700	22700	22650	213
302	20240719	151300	1990461350	22700	22650	22700	22600	141
303	20240719	151200	1987266650	22700	22700	22700	22700	94
304	20240719	151100	1985132850	22650	22650	22650	22650	49
305	20240719	151000	1984023000	22650	22700	22700	22650	127
306	20240719	150900	1981146350	22700	22650	22700	22650	890
307	20240719	150800	1960986350	22650	22650	22650	22600	174
308	20240719	150700	1957049550	22650	22650	22650	22600	955
309	20240719	150600	1935451350	22700	22700	22700	22650	1303
310	20240719	150500	1905927850	22750	22700	22750	22700	677
311	20240719	150400	1890553250	22700	22750	22750	22700	749
312	20240719	150300	1873546350	22750	22700	22750	22700	502
313	20240719	150200	1862149450	22700	22700	22700	22700	610
314	20240719	150100	1848302450	22700	22700	22700	22700	50
315	20240719	150000	1847167450	22600	22700	22700	22600	684
316	20240719	145900	1831660900	22700	22650	22700	22650	141
317	20240719	145800	1828460700	22700	22650	22700	22650	70
318	20240719	145700	1826873700	22600	22600	22600	22600	690
319	20240719	145600	1811279700	22600	22600	22600	22600	30
320	20240719	145500	1810601700	22600	22600	22600	22600	30
321	20240719	145400	1809923700	22550	22650	22650	22550	526
322	20240719	145300	1798016450	22600	22550	22600	22550	40
323	20240719	145200	1797112950	22550	22550	22550	22450	1311
324	20240719	145100	1767571950	22650	22650	22650	22650	430
325	20240719	145000	1757832450	22650	22650	22650	22650	30
326	20240719	144900	1757152950	22600	22600	22700	22600	563
327	20240719	144800	1744426150	22700	22650	22700	22650	478
328	20240719	144700	1733590700	22600	22650	22650	22600	35
329	20240719	144600	1732798200	22600	22650	22650	22600	119
330	20240719	144500	1730103000	22650	22650	22650	22650	79
331	20240719	144400	1728313650	22650	22600	22650	22600	73
332	20240719	144300	1726660850	22600	22700	22700	22600	410
333	20240719	144200	1717378250	22700	22700	22700	22700	30
334	20240719	144100	1716697250	22700	22700	22700	22700	42
335	20240719	144000	1715743850	22700	22700	22700	22650	41
336	20240719	143900	1714813200	22700	22700	22700	22700	136
337	20240719	143800	1711726000	22650	22700	22700	22650	11
338	20240719	143700	1711476350	22700	22700	22700	22700	30
339	20240719	143600	1710795350	22700	22700	22700	22650	52
340	20240719	143500	1709615200	22700	22700	22700	22650	113
341	20240719	143400	1707050700	22700	22600	22700	22600	117
342	20240719	143300	1704396950	22650	22650	22650	22650	100
343	20240719	143200	1702131950	22650	22650	22650	22650	130
344	20240719	143100	1699187450	22650	22650	22650	22650	188
345	20240719	143000	1694929250	22650	22650	22650	22650	30
346	20240719	142900	1694249750	22650	22650	22650	22650	151
347	20240719	142800	1690829600	22700	22700	22700	22650	103
348	20240719	142700	1688491550	22700	22700	22700	22700	130
349	20240719	142600	1685540550	22700	22700	22700	22700	93
350	20240719	142500	1683429450	22700	22700	22700	22700	76
351	20240719	142400	1681704250	22700	22650	22700	22650	230
352	20240719	142300	1676493250	22650	22700	22700	22650	99
353	20240719	142200	1674246000	22700	22700	22700	22700	35
354	20240719	142100	1673451500	22700	22700	22700	22700	116
355	20240719	142000	1670818300	22700	22650	22700	22650	81
356	20240719	141900	1668982150	22650	22700	22700	22650	40
357	20240719	141800	1668074650	22700	22700	22700	22700	279
358	20240719	141700	1661741350	22700	22700	22700	22700	722
359	20240719	141600	1645351950	22700	22700	22700	22700	80
360	20240719	141500	1643535950	22700	22650	22700	22600	65
361	20240719	141400	1642062350	22600	22650	22700	22600	63
362	20240719	141300	1640634800	22650	22600	22650	22600	2145
363	20240719	141200	1592062850	22650	22650	22650	22650	30
364	20240719	141100	1591383350	22650	22650	22650	22650	107
365	20240719	141000	1588959800	22600	22600	22650	22600	153
366	20240719	140900	1585500500	22600	22600	22600	22600	33
367	20240719	140800	1584754700	22600	22600	22600	22600	150
368	20240719	140700	1581364700	22600	22600	22600	22600	30
369	20240719	140600	1580686700	22600	22600	22600	22600	78
370	20240719	140500	1578923900	22600	22600	22600	22600	130
371	20240719	140400	1575985900	22600	22600	22600	22600	81
372	20240719	140300	1574155300	22550	22600	22600	22550	197
373	20240719	140200	1569703200	22600	22650	22650	22550	135
374	20240719	140100	1566650750	22650	22650	22650	22650	30
375	20240719	140000	1565971250	22600	22650	22650	22600	33
376	20240719	135900	1565223950	22650	22650	22650	22650	61
377	20240719	135800	1563842300	22650	22650	22650	22650	41
378	20240719	135700	1562913650	22650	22650	22650	22650	30
379	20240719	135600	1562234150	22650	22650	22650	22600	123
380	20240719	135500	1559448600	22650	22600	22650	22600	222
381	20240719	135400	1554429900	22600	22600	22600	22600	102
382	20240719	135300	1552124700	22600	22550	22600	22550	68
383	20240719	135200	1550589750	22600	22600	22600	22600	30
384	20240719	135100	1549911750	22600	22550	22600	22550	103
385	20240719	135000	1547589050	22550	22550	22550	22550	113
386	20240719	134900	1545040900	22550	22550	22550	22550	109
387	20240719	134800	1542582950	22500	22550	22550	22500	148
388	20240719	134700	1539248100	22550	22550	22550	22550	30
389	20240719	134600	1538571600	22550	22550	22550	22550	30
390	20240719	134500	1537895100	22550	22550	22550	22550	31
391	20240719	134400	1537196050	22550	22550	22550	22550	32
392	20240719	134300	1536474450	22600	22600	22600	22600	83
393	20240719	134200	1534598650	22600	22600	22600	22500	254
394	20240719	134100	1528858350	22650	22550	22650	22550	855
395	20240719	134000	1509528300	22600	22550	22600	22550	948
396	20240719	133900	1488147800	22550	22500	22550	22500	110
397	20240719	133800	1485668300	22500	22500	22500	22500	1271
398	20240719	133700	1457070800	22450	22450	22450	22450	1
399	20240719	133600	1457048350	22500	22450	22500	22450	130
400	20240719	133500	1454128350	22500	22450	22500	22450	539
401	20240719	133400	1442025950	22400	22400	22400	22400	1
402	20240719	133300	1442003550	22400	22400	22400	22400	24
403	20240719	133200	1441465950	22450	22450	22450	22450	2
404	20240719	133100	1441421050	22400	22400	22400	22400	67
405	20240719	133000	1439920250	22400	22400	22400	22400	20
406	20240719	132900	1439472250	22400	22400	22400	22400	0
407	20240719	132800	1439472250	22400	22400	22400	22400	0
408	20240719	132700	1439472250	22400	22400	22400	22400	225
409	20240719	132600	1434432250	22400	22400	22400	22400	0
410	20240719	132500	1434432250	22400	22400	22400	22400	55
411	20240719	132400	1433200250	22400	22400	22400	22400	5
412	20240719	132300	1433088250	22450	22450	22450	22450	82
413	20240719	132200	1431247350	22450	22450	22450	22450	6
414	20240719	132100	1431112650	22500	22500	22500	22500	61
415	20240719	132000	1429740150	22500	22500	22500	22500	0
416	20240719	131900	1429740150	22500	22450	22500	22450	131
417	20240719	131800	1426793200	22450	22450	22450	22450	83
418	20240719	131700	1424929850	22450	22450	22450	22450	718
419	20240719	131600	1408810750	22450	22400	22450	22400	75
420	20240719	131500	1407127050	22450	22450	22450	22450	91
421	20240719	131400	1405084100	22450	22450	22450	22450	64
422	20240719	131300	1403647300	22450	22450	22450	22450	0
423	20240719	131200	1403647300	22450	22450	22450	22450	150
424	20240719	131100	1400279800	22450	22450	22450	22450	80
425	20240719	131000	1398483800	22400	22450	22450	22400	499
426	20240719	130900	1387282200	22450	22400	22450	22400	60
427	20240719	130800	1385936750	22400	22400	22400	22400	1
428	20240719	130700	1385914350	22400	22400	22400	22400	0
429	20240719	130600	1385914350	22400	22350	22400	22350	785
430	20240719	130500	1368335850	22400	22400	22400	22400	0
431	20240719	130400	1368335850	22400	22400	22400	22400	2580
432	20240719	130300	1310543850	22450	22450	22450	22450	3
433	20240719	130200	1310476500	22400	22400	22400	22400	0
434	20240719	130100	1310476500	22400	22400	22400	22400	0
435	20240719	130000	1310476500	22400	22400	22400	22400	0
436	20240719	125900	1310476500	22400	22400	22400	22400	4
437	20240719	125800	1310386900	22400	22400	22400	22400	0
438	20240719	125700	1310386900	22400	22400	22400	22400	0
439	20240719	125600	1310386900	22400	22400	22400	22400	1
440	20240719	125500	1310364500	22450	22450	22450	22450	148
441	20240719	125400	1307041900	22450	22400	22450	22400	17
442	20240719	125300	1306661000	22450	22450	22450	22450	0
443	20240719	125200	1306661000	22450	22450	22450	22450	64
444	20240719	125100	1305224200	22450	22450	22450	22450	1
445	20240719	125000	1305201750	22450	22450	22450	22450	86
446	20240719	124900	1303271050	22450	22450	22450	22450	0
447	20240719	124800	1303271050	22450	22400	22450	22400	1044
448	20240719	124700	1279833300	22400	22400	22400	22400	0
449	20240719	124600	1279833300	22400	22450	22450	22400	7
450	20240719	124500	1279676200	22450	22450	22450	22450	84
451	20240719	124400	1277790400	22400	22400	22400	22400	1
452	20240719	124300	1277768000	22450	22450	22450	22450	0
453	20240719	124200	1277768000	22450	22450	22450	22450	60
454	20240719	124100	1276421000	22400	22400	22400	22400	0
455	20240719	124000	1276421000	22400	22400	22400	22400	32
456	20240719	123900	1275704200	22400	22450	22450	22400	126
457	20240719	123800	1272875700	22450	22450	22450	22450	1156
458	20240719	123700	1246923500	22450	22450	22450	22450	0
459	20240719	123600	1246923500	22450	22450	22450	22450	0
460	20240719	123500	1246923500	22450	22450	22450	22450	92
461	20240719	123400	1244858100	22450	22450	22450	22450	229
462	20240719	123300	1239717050	22450	22450	22450	22450	0
463	20240719	123200	1239717050	22450	22450	22450	22450	78
464	20240719	123100	1237965950	22400	22400	22400	22400	0
465	20240719	123000	1237965950	22400	22450	22450	22400	406
466	20240719	122900	1228851300	22450	22450	22450	22450	36
467	20240719	122800	1228043100	22450	22450	22450	22450	0
468	20240719	122700	1228043100	22450	22450	22450	22450	0
469	20240719	122600	1228043100	22450	22450	22450	22450	0
470	20240719	122500	1228043100	22450	22400	22450	22400	144
471	20240719	122400	1224813300	22450	22450	22450	22450	5
472	20240719	122300	1224701050	22450	22450	22450	22450	35
473	20240719	122200	1223915300	22450	22450	22450	22450	2
474	20240719	122100	1223870400	22450	22450	22450	22450	30
475	20240719	122000	1223196900	22450	22450	22450	22450	465
476	20240719	121900	1212757650	22450	22450	22450	22450	113
477	20240719	121800	1210220800	22450	22500	22500	22450	4
478	20240719	121700	1210130850	22500	22500	22500	22500	200
479	20240719	121600	1205630850	22500	22500	22500	22500	0
480	20240719	121500	1205630850	22500	22450	22500	22450	3
481	20240719	121400	1205563450	22450	22450	22450	22450	14
482	20240719	121300	1205249150	22500	22500	22500	22500	0
483	20240719	121200	1205249150	22500	22500	22500	22500	0
484	20240719	121100	1205249150	22500	22500	22500	22500	6
485	20240719	121000	1205114150	22500	22500	22500	22500	0
486	20240719	120900	1205114150	22500	22500	22500	22500	5
487	20240719	120800	1205001650	22500	22500	22500	22500	0
488	20240719	120700	1205001650	22500	22500	22500	22500	1
489	20240719	120600	1204979150	22450	22450	22450	22450	12
490	20240719	120500	1204709750	22500	22500	22500	22500	0
491	20240719	120400	1204709750	22500	22450	22500	22450	6
492	20240719	120300	1204574800	22400	22400	22400	22400	0
493	20240719	120200	1204574800	22400	22400	22400	22400	18
494	20240719	120100	1204171600	22400	22400	22400	22400	0
495	20240719	120000	1204171600	22400	22450	22450	22400	249
496	20240719	115900	1198587650	22450	22450	22450	22450	8
497	20240719	115800	1198408050	22500	22500	22500	22500	0
498	20240719	115700	1198408050	22500	22500	22500	22500	76
499	20240719	115600	1196698050	22450	22450	22450	22450	0
500	20240719	115500	1196698050	22450	22450	22450	22450	1
501	20240719	115400	1196675600	22450	22450	22450	22450	58
502	20240719	115300	1195373500	22400	22400	22400	22400	0
503	20240719	115200	1195373500	22400	22500	22500	22400	285
504	20240719	115100	1188975250	22500	22450	22500	22450	68
505	20240719	115000	1187445750	22450	22450	22450	22450	34
506	20240719	114900	1186682450	22400	22400	22400	22400	0
507	20240719	114800	1186682450	22400	22450	22450	22400	262
508	20240719	114700	1180801250	22450	22450	22450	22450	0
509	20240719	114600	1180801250	22450	22450	22450	22450	79
510	20240719	114500	1179027700	22400	22400	22400	22400	5
511	20240719	114400	1178915700	22450	22450	22450	22450	122
512	20240719	114300	1176176800	22450	22450	22450	22450	2
513	20240719	114200	1176131900	22450	22450	22450	22450	0
514	20240719	114100	1176131900	22450	22450	22450	22450	0
515	20240719	114000	1176131900	22450	22450	22450	22450	1
516	20240719	113900	1176109450	22450	22400	22450	22400	1375
517	20240719	113800	1145295200	22350	22400	22400	22350	71
518	20240719	113700	1143704850	22400	22400	22400	22400	782
519	20240719	113600	1126188050	22400	22400	22400	22400	156
520	20240719	113500	1122693650	22450	22400	22450	22400	54
521	20240719	113400	1121481400	22450	22450	22450	22450	3
522	20240719	113300	1121414050	22450	22450	22450	22450	0
523	20240719	113200	1121414050	22450	22450	22450	22450	18
524	20240719	113100	1121009950	22450	22450	22450	22450	1
525	20240719	113000	1120987500	22450	22450	22450	22450	100
526	20240719	112900	1118742500	22400	22400	22400	22400	0
527	20240719	112800	1118742500	22400	22400	22400	22400	7
528	20240719	112700	1118585700	22400	22400	22400	22400	5
529	20240719	112600	1118473700	22400	22400	22400	22400	1
530	20240719	112500	1118451300	22450	22450	22450	22450	59
531	20240719	112400	1117126750	22450	22450	22450	22450	13
532	20240719	112300	1116834900	22450	22450	22450	22450	61
533	20240719	112200	1115465450	22400	22400	22400	22400	3
534	20240719	112100	1115398250	22450	22450	22450	22450	0
535	20240719	112000	1115398250	22450	22450	22450	22450	56
536	20240719	111900	1114141050	22400	22400	22400	22400	0
537	20240719	111800	1114141050	22400	22400	22400	22400	0
538	20240719	111700	1114141050	22400	22450	22450	22400	6
539	20240719	111600	1114006600	22450	22450	22450	22450	79
540	20240719	111500	1112233050	22450	22450	22450	22450	0
541	20240719	111400	1112233050	22450	22450	22450	22450	16
542	20240719	111300	1111873850	22450	22450	22450	22450	51
543	20240719	111200	1110728900	22450	22450	22450	22400	11
544	20240719	111100	1110482000	22450	22450	22450	22450	0
545	20240719	111000	1110482000	22450	22450	22450	22450	0
546	20240719	110900	1110482000	22450	22450	22450	22450	63
547	20240719	110800	1109067650	22450	22450	22450	22450	37
548	20240719	110700	1108237000	22450	22450	22450	22450	50
549	20240719	110600	1107114500	22450	22400	22450	22400	357
550	20240719	110500	1099100350	22400	22400	22400	22400	0
551	20240719	110400	1099100350	22400	22400	22400	22400	0
552	20240719	110300	1099100350	22400	22400	22400	22400	98
553	20240719	110200	1096905150	22400	22400	22400	22400	67
554	20240719	110100	1095404350	22400	22400	22400	22400	852
555	20240719	110000	1076319550	22350	22350	22350	22350	1
556	20240719	105900	1076297200	22350	22350	22350	22350	0
557	20240719	105800	1076297200	22350	22350	22350	22350	134
558	20240719	105700	1073302300	22350	22350	22350	22350	5
559	20240719	105600	1073190550	22450	22350	22450	22350	22
560	20240719	105500	1072697650	22450	22350	22450	22350	152
561	20240719	105400	1069288050	22350	22350	22350	22350	0
562	20240719	105300	1069288050	22350	22350	22400	22350	261
563	20240719	105200	1063453900	22400	22350	22400	22350	97
564	20240719	105100	1061281900	22400	22400	22400	22400	0
565	20240719	105000	1061281900	22400	22400	22400	22400	0
566	20240719	104900	1061281900	22400	22400	22400	22400	0
567	20240719	104800	1061281900	22400	22400	22400	22400	1
568	20240719	104700	1061259500	22400	22400	22400	22400	11
569	20240719	104600	1061013100	22450	22400	22450	22400	845
570	20240719	104500	1042079650	22350	22350	22350	22350	195
571	20240719	104400	1037721400	22400	22450	22450	22400	739
572	20240719	104300	1021163800	22400	22400	22400	22400	1
573	20240719	104200	1021141400	22400	22450	22450	22400	64
574	20240719	104100	1019705400	22400	22400	22400	22400	0
575	20240719	104000	1019705400	22400	22400	22400	22400	14
576	20240719	103900	1019391800	22400	22400	22400	22400	3
577	20240719	103800	1019324600	22400	22400	22400	22400	12
578	20240719	103700	1019055800	22400	22500	22500	22400	11
579	20240719	103600	1018809200	22400	22400	22400	22400	4
580	20240719	103500	1018719600	22400	22400	22450	22400	717
581	20240719	103400	1002653850	22450	22450	22450	22400	239
582	20240719	103300	997298450	22450	22450	22450	22450	0
583	20240719	103200	997298450	22450	22450	22450	22450	50
584	20240719	103100	996175950	22450	22500	22500	22450	2770
585	20240719	103000	933989350	22550	22550	22550	22550	62
586	20240719	102900	932591250	22500	22500	22500	22500	800
587	20240719	102800	914591250	22500	22500	22500	22500	1
588	20240719	102700	914568750	22500	22500	22500	22500	70
589	20240719	102600	912993750	22500	22500	22500	22500	411
590	20240719	102500	903746250	22500	22500	22500	22500	0
591	20240719	102400	903746250	22500	22500	22500	22500	110
592	20240719	102300	901271250	22500	22450	22500	22450	1169
593	20240719	102200	874995450	22400	22400	22400	22400	220
594	20240719	102100	870067450	22450	22450	22450	22450	53
595	20240719	102000	868877600	22450	22450	22450	22400	7
596	20240719	101900	868720700	22450	22450	22450	22450	1
597	20240719	101800	868698250	22450	22450	22450	22450	71
598	20240719	101700	867104300	22500	22450	22500	22450	163
599	20240719	101600	863442450	22450	22400	22450	22400	1130
600	20240719	101500	838074450	22400	22400	22400	22400	165
601	20240719	101400	834378450	22450	22450	22450	22450	0
602	20240719	101300	834378450	22450	22450	22450	22450	125
603	20240719	101200	831572200	22450	22450	22450	22450	250
604	20240719	101100	825959700	22450	22450	22450	22400	1448
605	20240719	101000	793518150	22400	22400	22400	22400	195
606	20240719	100900	789150150	22400	22400	22400	22400	1
607	20240719	100800	789127750	22450	22450	22450	22400	68
608	20240719	100700	787601850	22450	22450	22450	22450	30
609	20240719	100600	786928350	22450	22450	22450	22450	101
610	20240719	100500	784660900	22500	22450	22500	22450	115
611	20240719	100400	782079100	22450	22400	22450	22400	488
612	20240719	100300	771135200	22400	22450	22500	22400	23
613	20240719	100200	770619500	22450	22450	22450	22450	105
614	20240719	100100	768262250	22450	22450	22450	22400	29
615	20240719	100000	767611900	22450	22450	22450	22450	101
616	20240719	095900	765344450	22450	22450	22450	22400	222
617	20240719	095800	760366250	22450	22450	22450	22450	1
618	20240719	095700	760343800	22450	22400	22500	22400	27
619	20240719	095600	759738300	22500	22500	22500	22500	6
620	20240719	095500	759603300	22450	22450	22450	22450	264
621	20240719	095400	753676500	22450	22450	22450	22450	15
622	20240719	095300	753339750	22450	22500	22500	22450	6
623	20240719	095200	753204850	22500	22450	22500	22450	115
624	20240719	095100	750623050	22500	22550	22550	22450	662
625	20240719	095000	735721800	22550	22500	22550	22500	17
626	20240719	094900	735338800	22600	22550	22600	22500	916
627	20240719	094800	714728000	22500	22550	22550	22500	967
628	20240719	094700	692922650	22500	22550	22600	22500	81
629	20240719	094600	691093150	22550	22600	22600	22550	406
630	20240719	094500	681932550	22600	22500	22600	22500	344
631	20240719	094400	674160200	22500	22600	22600	22500	142
632	20240719	094300	670951300	22600	22550	22600	22550	214
633	20240719	094200	666119900	22600	22500	22600	22500	180
634	20240719	094100	662069000	22550	22500	22600	22500	242
635	20240719	094000	656609800	22600	22600	22600	22500	439
636	20240719	093900	646700750	22600	22500	22600	22500	356
637	20240719	093800	638657500	22500	22500	22600	22500	1134
638	20240719	093700	613134900	22500	22500	22500	22450	231
639	20240719	093600	607940250	22450	22450	22450	22350	704
640	20240719	093500	592136850	22450	22350	22450	22350	701
641	20240719	093400	576451500	22350	22400	22400	22350	712
642	20240719	093300	560534750	22350	22300	22350	22300	3253
643	20240719	093200	487990700	22350	22300	22350	22300	1402
644	20240719	093100	456661000	22350	22350	22350	22350	1
645	20240719	093000	456638650	22300	22300	22300	22300	31
646	20240719	092900	455947350	22300	22300	22300	22300	5
647	20240719	092800	455835850	22350	22350	22350	22350	278
648	20240719	092700	449622550	22300	22100	22300	22100	457
649	20240719	092600	439448700	22250	22150	22250	22150	408
650	20240719	092500	430390750	22100	22050	22200	21950	8263
651	20240719	092400	248508750	22050	22100	22150	22000	568
652	20240719	092300	235984650	22050	22100	22100	22050	184
653	20240719	092200	231918750	22050	22050	22050	22050	8
654	20240719	092100	231742350	22150	22050	22150	22000	1001
655	20240719	092000	209675000	22050	22100	22100	22050	263
656	20240719	091900	203875700	22150	22050	22150	22050	284
657	20240719	091800	197607600	22050	22050	22050	22050	191
658	20240719	091700	193396050	22100	22100	22100	22100	484
659	20240719	091600	182699650	22100	22200	22200	22100	243
660	20240719	091500	177320950	22200	22150	22200	22150	96
661	20240719	091400	175192000	22150	22100	22150	22100	120
662	20240719	091300	172534300	22100	22100	22100	22100	0
663	20240719	091200	172534300	22100	22100	22100	22050	192
664	20240719	091100	168296100	22100	22100	22100	22100	300
665	20240719	091000	161666100	22100	22100	22150	22100	69
666	20240719	090900	160138800	22100	22100	22100	22100	536
667	20240719	090800	148293200	22100	22050	22100	22050	148
668	20240719	090700	145022450	22050	22050	22050	22050	2
669	20240719	090600	144978350	22000	22000	22050	22000	355
670	20240719	090500	137166900	22000	22000	22000	22000	272
671	20240719	090400	131182900	22000	22100	22100	22000	2226
672	20240719	090300	82192700	22250	22050	22250	22050	825
673	20240719	090200	63961450	22100	22150	22200	22050	667
674	20240719	090100	49222150	22150	22250	22300	22150	734
675	20240719	090000	32927100	22300	22300	22300	22200	1344