KissMeData/060310/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	193600	617149525	2450	2450	2450	2450	3582
3	20240719	193500	617149525	2450	2450	2450	2450	0
4	20240719	193400	617149525	2450	2450	2450	2450	0
5	20240719	193300	617149525	2450	2450	2450	2450	0
6	20240719	193200	617149525	2450	2450	2450	2450	0
7	20240719	193100	617149525	2450	2450	2450	2450	0
8	20240719	193000	617149525	2450	2450	2450	2450	0
9	20240719	192900	617149525	2450	2450	2450	2450	0
10	20240719	192800	617149525	2450	2450	2450	2450	0
11	20240719	192700	617149525	2450	2450	2450	2450	0
12	20240719	192600	617149525	2450	2450	2450	2450	0
13	20240719	192500	617149525	2450	2450	2450	2450	0
14	20240719	192400	617149525	2450	2450	2450	2450	0
15	20240719	192300	617149525	2450	2450	2450	2450	0
16	20240719	192200	617149525	2450	2450	2450	2450	0
17	20240719	192100	617149525	2450	2450	2450	2450	0
18	20240719	192000	617149525	2450	2450	2450	2450	0
19	20240719	191900	617149525	2450	2450	2450	2450	0
20	20240719	191800	617149525	2450	2450	2450	2450	0
21	20240719	191700	617149525	2450	2450	2450	2450	0
22	20240719	191600	617149525	2450	2450	2450	2450	0
23	20240719	191500	617149525	2450	2450	2450	2450	0
24	20240719	191400	617149525	2450	2450	2450	2450	0
25	20240719	191300	617149525	2450	2450	2450	2450	0
26	20240719	191200	617149525	2450	2450	2450	2450	0
27	20240719	191100	617149525	2450	2450	2450	2450	0
28	20240719	191000	617149525	2450	2450	2450	2450	0
29	20240719	190900	617149525	2450	2450	2450	2450	0
30	20240719	190800	617149525	2450	2450	2450	2450	0
31	20240719	190700	617149525	2450	2450	2450	2450	0
32	20240719	190600	617149525	2450	2450	2450	2450	3582
33	20240719	190500	617149525	2450	2450	2450	2450	0
34	20240719	190400	617149525	2450	2450	2450	2450	0
35	20240719	190300	617149525	2450	2450	2450	2450	0
36	20240719	190200	617149525	2450	2450	2450	2450	0
37	20240719	190100	617149525	2450	2450	2450	2450	0
38	20240719	190000	617149525	2450	2450	2450	2450	0
39	20240719	185900	617149525	2450	2450	2450	2450	0
40	20240719	185800	617149525	2450	2450	2450	2450	0
41	20240719	185700	617149525	2450	2450	2450	2450	0
42	20240719	185600	617149525	2450	2450	2450	2450	0
43	20240719	185500	617149525	2450	2450	2450	2450	0
44	20240719	185400	617149525	2450	2450	2450	2450	0
45	20240719	185300	617149525	2450	2450	2450	2450	0
46	20240719	185200	617149525	2450	2450	2450	2450	0
47	20240719	185100	617149525	2450	2450	2450	2450	0
48	20240719	185000	617149525	2450	2450	2450	2450	0
49	20240719	184900	617149525	2450	2450	2450	2450	0
50	20240719	184800	617149525	2450	2450	2450	2450	0
51	20240719	184700	617149525	2450	2450	2450	2450	0
52	20240719	184600	617149525	2450	2450	2450	2450	0
53	20240719	184500	617149525	2450	2450	2450	2450	0
54	20240719	184400	617149525	2450	2450	2450	2450	0
55	20240719	184300	617149525	2450	2450	2450	2450	0
56	20240719	184200	617149525	2450	2450	2450	2450	0
57	20240719	184100	617149525	2450	2450	2450	2450	0
58	20240719	184000	617149525	2450	2450	2450	2450	0
59	20240719	183900	617149525	2450	2450	2450	2450	0
60	20240719	183800	617149525	2450	2450	2450	2450	0
61	20240719	183700	617149525	2450	2450	2450	2450	0
62	20240719	183600	617149525	2450	2450	2450	2450	3582
63	20240719	183500	617149525	2450	2450	2450	2450	0
64	20240719	183400	617149525	2450	2450	2450	2450	0
65	20240719	183300	617149525	2450	2450	2450	2450	0
66	20240719	183200	617149525	2450	2450	2450	2450	0
67	20240719	183100	617149525	2450	2450	2450	2450	0
68	20240719	183000	617149525	2450	2450	2450	2450	0
69	20240719	182900	617149525	2450	2450	2450	2450	0
70	20240719	182800	617149525	2450	2450	2450	2450	0
71	20240719	182700	617149525	2450	2450	2450	2450	0
72	20240719	182600	617149525	2450	2450	2450	2450	0
73	20240719	182500	617149525	2450	2450	2450	2450	0
74	20240719	182400	617149525	2450	2450	2450	2450	0
75	20240719	182300	617149525	2450	2450	2450	2450	0
76	20240719	182200	617149525	2450	2450	2450	2450	0
77	20240719	182100	617149525	2450	2450	2450	2450	0
78	20240719	182000	617149525	2450	2450	2450	2450	0
79	20240719	181900	617149525	2450	2450	2450	2450	0
80	20240719	181800	617149525	2450	2450	2450	2450	0
81	20240719	181700	617149525	2450	2450	2450	2450	0
82	20240719	181600	617149525	2450	2450	2450	2450	0
83	20240719	181500	617149525	2450	2450	2450	2450	0
84	20240719	181400	617149525	2450	2450	2450	2450	0
85	20240719	181300	617149525	2450	2450	2450	2450	0
86	20240719	181200	617149525	2450	2450	2450	2450	0
87	20240719	181100	617149525	2450	2450	2450	2450	0
88	20240719	181000	617149525	2450	2450	2450	2450	0
89	20240719	180900	617149525	2450	2450	2450	2450	0
90	20240719	180800	617149525	2450	2450	2450	2450	0
91	20240719	180700	617149525	2450	2450	2450	2450	0
92	20240719	180600	617149525	2450	2450	2450	2450	3582
93	20240719	180500	617149525	2450	2450	2450	2450	0
94	20240719	180400	617149525	2450	2450	2450	2450	0
95	20240719	180300	617149525	2450	2450	2450	2450	0
96	20240719	180200	617149525	2450	2450	2450	2450	0
97	20240719	180100	617149525	2450	2450	2450	2450	0
98	20240719	180000	617149525	2450	2450	2450	2450	0
99	20240719	175900	617149525	2450	2450	2450	2450	0
100	20240719	175800	617149525	2450	2450	2450	2450	0
101	20240719	175700	617149525	2450	2450	2450	2450	0
102	20240719	175600	617149525	2450	2450	2450	2450	0
103	20240719	175500	617149525	2450	2450	2450	2450	0
104	20240719	175400	617149525	2450	2450	2450	2450	0
105	20240719	175300	617149525	2450	2450	2450	2450	0
106	20240719	175200	617149525	2450	2450	2450	2450	0
107	20240719	175100	617149525	2450	2450	2450	2450	0
108	20240719	175000	617149525	2450	2450	2450	2450	0
109	20240719	174900	617149525	2450	2450	2450	2450	0
110	20240719	174800	617149525	2450	2450	2450	2450	0
111	20240719	174700	617149525	2450	2450	2450	2450	0
112	20240719	174600	617149525	2450	2450	2450	2450	0
113	20240719	174500	617149525	2450	2450	2450	2450	0
114	20240719	174400	617149525	2450	2450	2450	2450	0
115	20240719	174300	617149525	2450	2450	2450	2450	0
116	20240719	174200	617149525	2450	2450	2450	2450	0
117	20240719	174100	617149525	2450	2450	2450	2450	0
118	20240719	174000	617149525	2450	2450	2450	2450	0
119	20240719	173900	617149525	2450	2450	2450	2450	0
120	20240719	173800	617149525	2450	2450	2450	2450	0
121	20240719	173700	617149525	2450	2450	2450	2450	0
122	20240719	173600	617149525	2450	2450	2450	2450	3582
123	20240719	173500	617149525	2450	2450	2450	2450	0
124	20240719	173400	617149525	2450	2450	2450	2450	0
125	20240719	173300	617149525	2450	2450	2450	2450	0
126	20240719	173200	617149525	2450	2450	2450	2450	0
127	20240719	173100	617149525	2450	2450	2450	2450	0
128	20240719	173000	617149525	2450	2450	2450	2450	0
129	20240719	172900	617149525	2450	2450	2450	2450	0
130	20240719	172800	617149525	2450	2450	2450	2450	0
131	20240719	172700	617149525	2450	2450	2450	2450	0
132	20240719	172600	617149525	2450	2450	2450	2450	0
133	20240719	172500	617149525	2450	2450	2450	2450	0
134	20240719	172400	617149525	2450	2450	2450	2450	0
135	20240719	172300	617149525	2450	2450	2450	2450	0
136	20240719	172200	617149525	2450	2450	2450	2450	0
137	20240719	172100	617149525	2450	2450	2450	2450	0
138	20240719	172000	617149525	2450	2450	2450	2450	0
139	20240719	171900	617149525	2450	2450	2450	2450	0
140	20240719	171800	617149525	2450	2450	2450	2450	0
141	20240719	171700	617149525	2450	2450	2450	2450	0
142	20240719	171600	617149525	2450	2450	2450	2450	0
143	20240719	171500	617149525	2450	2450	2450	2450	0
144	20240719	171400	617149525	2450	2450	2450	2450	0
145	20240719	171300	617149525	2450	2450	2450	2450	0
146	20240719	171200	617149525	2450	2450	2450	2450	0
147	20240719	171100	617149525	2450	2450	2450	2450	0
148	20240719	171000	617149525	2450	2450	2450	2450	0
149	20240719	170900	617149525	2450	2450	2450	2450	0
150	20240719	170800	617149525	2450	2450	2450	2450	0
151	20240719	170700	617149525	2450	2450	2450	2450	0
152	20240719	170600	617149525	2450	2450	2450	2450	3582
153	20240719	170500	617149525	2450	2450	2450	2450	0
154	20240719	170400	617149525	2450	2450	2450	2450	0
155	20240719	170300	617149525	2450	2450	2450	2450	0
156	20240719	170200	617149525	2450	2450	2450	2450	0
157	20240719	170100	617149525	2450	2450	2450	2450	0
158	20240719	170000	617149525	2450	2450	2450	2450	0
159	20240719	165900	617149525	2450	2450	2450	2450	0
160	20240719	165800	617149525	2450	2450	2450	2450	0
161	20240719	165700	617149525	2450	2450	2450	2450	0
162	20240719	165600	617149525	2450	2450	2450	2450	0
163	20240719	165500	617149525	2450	2450	2450	2450	0
164	20240719	165400	617149525	2450	2450	2450	2450	0
165	20240719	165300	617149525	2450	2450	2450	2450	0
166	20240719	165200	617149525	2450	2450	2450	2450	0
167	20240719	165100	617149525	2450	2450	2450	2450	0
168	20240719	165000	617149525	2450	2450	2450	2450	0
169	20240719	164900	617149525	2450	2450	2450	2450	0
170	20240719	164800	617149525	2450	2450	2450	2450	0
171	20240719	164700	617149525	2450	2450	2450	2450	0
172	20240719	164600	617149525	2450	2450	2450	2450	0
173	20240719	164500	617149525	2450	2450	2450	2450	0
174	20240719	164400	617149525	2450	2450	2450	2450	0
175	20240719	164300	617149525	2450	2450	2450	2450	0
176	20240719	164200	617149525	2450	2450	2450	2450	0
177	20240719	164100	617149525	2450	2450	2450	2450	0
178	20240719	164000	617149525	2450	2450	2450	2450	0
179	20240719	163900	617149525	2450	2450	2450	2450	0
180	20240719	163800	617149525	2450	2450	2450	2450	0
181	20240719	163700	617149525	2450	2450	2450	2450	0
182	20240719	163600	617149525	2450	2450	2450	2450	3582
183	20240719	163500	617149525	2450	2450	2450	2450	0
184	20240719	163400	617149525	2450	2450	2450	2450	0
185	20240719	163300	617149525	2450	2450	2450	2450	0
186	20240719	163200	617149525	2450	2450	2450	2450	0
187	20240719	163100	617149525	2450	2450	2450	2450	0
188	20240719	163000	617149525	2450	2450	2450	2450	0
189	20240719	162900	617149525	2450	2450	2450	2450	0
190	20240719	162800	617149525	2450	2450	2450	2450	0
191	20240719	162700	617149525	2450	2450	2450	2450	0
192	20240719	162600	617149525	2450	2450	2450	2450	0
193	20240719	162500	617149525	2450	2450	2450	2450	0
194	20240719	162400	617149525	2450	2450	2450	2450	0
195	20240719	162300	617149525	2450	2450	2450	2450	0
196	20240719	162200	617149525	2450	2450	2450	2450	0
197	20240719	162100	617149525	2450	2450	2450	2450	0
198	20240719	162000	617149525	2450	2450	2450	2450	0
199	20240719	161900	617149525	2450	2450	2450	2450	0
200	20240719	161800	617149525	2450	2450	2450	2450	0
201	20240719	161700	617149525	2450	2450	2450	2450	0
202	20240719	161600	617149525	2450	2450	2450	2450	0
203	20240719	161500	617149525	2450	2450	2450	2450	0
204	20240719	161400	617149525	2450	2450	2450	2450	0
205	20240719	161300	617149525	2450	2450	2450	2450	0
206	20240719	161200	617149525	2450	2450	2450	2450	0
207	20240719	161100	617149525	2450	2450	2450	2450	0
208	20240719	161000	617149525	2450	2450	2450	2450	0
209	20240719	160900	617149525	2450	2450	2450	2450	0
210	20240719	160800	617149525	2450	2450	2450	2450	0
211	20240719	160700	617149525	2450	2450	2450	2450	0
212	20240719	160600	617149525	2450	2450	2450	2450	3582
213	20240719	160500	617149525	2450	2450	2450	2450	0
214	20240719	160400	617149525	2450	2450	2450	2450	0
215	20240719	160300	617149525	2450	2450	2450	2450	0
216	20240719	160200	617149525	2450	2450	2450	2450	0
217	20240719	160100	617149525	2450	2450	2450	2450	0
218	20240719	160000	617149525	2450	2450	2450	2450	0
219	20240719	155900	617149525	2450	2450	2450	2450	0
220	20240719	155800	617149525	2450	2450	2450	2450	0
221	20240719	155700	617149525	2450	2450	2450	2450	0
222	20240719	155600	617149525	2450	2450	2450	2450	0
223	20240719	155500	617149525	2450	2450	2450	2450	0
224	20240719	155400	617149525	2450	2450	2450	2450	0
225	20240719	155300	617149525	2450	2450	2450	2450	0
226	20240719	155200	617149525	2450	2450	2450	2450	0
227	20240719	155100	617149525	2450	2450	2450	2450	0
228	20240719	155000	617149525	2450	2450	2450	2450	0
229	20240719	154900	617149525	2450	2450	2450	2450	0
230	20240719	154800	617149525	2450	2450	2450	2450	0
231	20240719	154700	617149525	2450	2450	2450	2450	0
232	20240719	154600	617149525	2450	2450	2450	2450	0
233	20240719	154500	617149525	2450	2450	2450	2450	0
234	20240719	154400	617149525	2450	2450	2450	2450	0
235	20240719	154300	617149525	2450	2450	2450	2450	0
236	20240719	154200	617149525	2450	2450	2450	2450	0
237	20240719	154100	617149525	2450	2450	2450	2450	0
238	20240719	154000	617149525	2450	2450	2450	2450	0
239	20240719	153900	617149525	2450	2450	2450	2450	0
240	20240719	153800	617149525	2450	2450	2450	2450	0
241	20240719	153700	617149525	2450	2450	2450	2450	0
242	20240719	153600	617149525	2450	2450	2450	2450	3582
243	20240719	153500	617149525	2450	2450	2450	2450	0
244	20240719	153400	617149525	2450	2450	2450	2450	0
245	20240719	153300	617149525	2450	2450	2450	2450	0
246	20240719	153200	617149525	2450	2450	2450	2450	0
247	20240719	153100	617149525	2450	2450	2450	2450	0
248	20240719	153000	617149525	2450	2450	2450	2450	3582
249	20240719	152900	608373625	2445	2445	2445	2445	0
250	20240719	152800	608373625	2445	2445	2445	2445	0
251	20240719	152700	608373625	2445	2445	2445	2445	0
252	20240719	152600	608373625	2445	2445	2445	2445	0
253	20240719	152500	608373625	2445	2445	2445	2445	0
254	20240719	152400	608373625	2445	2445	2445	2445	0
255	20240719	152300	608373625	2445	2445	2445	2445	0
256	20240719	152200	608373625	2445	2445	2445	2445	0
257	20240719	152100	608373625	2445	2445	2445	2445	0
258	20240719	152000	608373625	2445	2445	2445	2445	0
259	20240719	151900	608373625	2445	2445	2445	2440	893
260	20240719	151800	606193940	2445	2445	2445	2445	206
261	20240719	151700	605690270	2445	2445	2445	2440	614
262	20240719	151600	604191080	2445	2445	2445	2445	4
263	20240719	151500	604181300	2445	2445	2445	2445	36
264	20240719	151400	604093280	2440	2440	2445	2435	3145
265	20240719	151300	596405115	2440	2440	2440	2440	880
266	20240719	151200	594257915	2440	2440	2440	2440	408
267	20240719	151100	593262395	2440	2440	2440	2440	100
268	20240719	151000	593018395	2440	2440	2440	2440	0
269	20240719	150900	593018395	2440	2440	2440	2440	60
270	20240719	150800	592871995	2440	2440	2440	2440	60
271	20240719	150700	592725595	2440	2440	2440	2440	409
272	20240719	150600	591727635	2440	2435	2440	2435	4
273	20240719	150500	591717890	2440	2440	2440	2440	7
274	20240719	150400	591700810	2440	2440	2440	2440	1045
275	20240719	150300	589151010	2445	2445	2445	2445	1
276	20240719	150200	589148565	2440	2440	2440	2440	1216
277	20240719	150100	586181525	2445	2445	2445	2445	0
278	20240719	150000	586181525	2445	2445	2445	2445	22
279	20240719	145900	586127735	2440	2440	2440	2440	100
280	20240719	145800	585883735	2440	2445	2445	2440	1004
281	20240719	145700	583433960	2440	2440	2440	2440	2
282	20240719	145600	583429080	2445	2445	2445	2445	2
283	20240719	145500	583424190	2445	2445	2445	2445	217
284	20240719	145400	582893625	2445	2445	2445	2445	148
285	20240719	145300	582531765	2445	2445	2445	2445	1
286	20240719	145200	582529320	2450	2450	2450	2450	1
287	20240719	145100	582526870	2450	2450	2450	2450	50
288	20240719	145000	582404370	2450	2450	2450	2450	0
289	20240719	144900	582404370	2450	2450	2450	2450	158
290	20240719	144800	582017270	2450	2430	2450	2430	16091
291	20240719	144700	542689440	2440	2440	2440	2440	0
292	20240719	144600	542689440	2440	2440	2440	2440	0
293	20240719	144500	542689440	2440	2435	2440	2435	2464
294	20240719	144400	536689595	2435	2430	2435	2425	509
295	20240719	144300	535455240	2420	2440	2440	2420	10502
296	20240719	144200	510018695	2435	2435	2435	2435	100
297	20240719	144100	509775195	2435	2435	2435	2435	76
298	20240719	144000	509590135	2440	2440	2440	2440	0
299	20240719	143900	509590135	2440	2440	2440	2440	0
300	20240719	143800	509590135	2440	2440	2440	2440	423
301	20240719	143700	508558015	2445	2445	2445	2440	952
302	20240719	143600	506232620	2440	2440	2440	2440	50
303	20240719	143500	506110620	2445	2445	2445	2445	502
304	20240719	143400	504883230	2445	2440	2445	2440	406
305	20240719	143300	503892585	2440	2440	2440	2440	1002
306	20240719	143200	501447705	2440	2440	2440	2440	4
307	20240719	143100	501437945	2440	2430	2440	2430	5816
308	20240719	143000	487265875	2430	2430	2430	2430	4
309	20240719	142900	487256155	2430	2430	2430	2430	0
310	20240719	142800	487256155	2430	2430	2430	2430	20
311	20240719	142700	487207555	2435	2435	2435	2430	1001
312	20240719	142600	484775115	2430	2430	2430	2425	4394
313	20240719	142500	474102845	2430	2430	2430	2430	0
314	20240719	142400	474102845	2430	2425	2430	2425	983
315	20240719	142300	471719065	2430	2430	2430	2430	1
316	20240719	142200	471716635	2430	2425	2430	2425	6
317	20240719	142100	471702080	2430	2430	2430	2430	0
318	20240719	142000	471702080	2430	2430	2430	2430	312
319	20240719	141900	470943920	2430	2430	2430	2430	0
320	20240719	141800	470943920	2430	2430	2430	2430	1000
321	20240719	141700	468513920	2430	2430	2430	2430	0
322	20240719	141600	468513920	2430	2430	2430	2430	0
323	20240719	141500	468513920	2430	2430	2430	2430	1
324	20240719	141400	468511490	2430	2430	2430	2430	1
325	20240719	141300	468509060	2430	2430	2430	2430	0
326	20240719	141200	468509060	2430	2420	2430	2420	34
327	20240719	141100	468426770	2425	2425	2425	2425	0
328	20240719	141000	468426770	2425	2420	2425	2420	215
329	20240719	140900	467906395	2425	2430	2430	2425	28
330	20240719	140800	467838490	2425	2420	2425	2420	2302
331	20240719	140700	462256535	2420	2420	2420	2420	121
332	20240719	140600	461963715	2425	2425	2425	2425	9
333	20240719	140500	461941890	2425	2425	2425	2425	0
334	20240719	140400	461941890	2425	2420	2425	2420	1096
335	20240719	140300	459289565	2425	2425	2425	2425	23
336	20240719	140200	459233790	2425	2425	2425	2425	9
337	20240719	140100	459211965	2425	2425	2425	2425	1
338	20240719	140000	459209540	2425	2425	2425	2425	0
339	20240719	135900	459209540	2425	2420	2425	2420	1202
340	20240719	135800	456300690	2425	2420	2425	2420	45
341	20240719	135700	456191780	2425	2425	2425	2425	24
342	20240719	135600	456133580	2425	2425	2425	2425	5
343	20240719	135500	456121455	2425	2425	2425	2425	1345
344	20240719	135400	452859830	2430	2430	2430	2430	1
345	20240719	135300	452857400	2430	2425	2430	2425	3
346	20240719	135200	452850115	2430	2430	2430	2430	1
347	20240719	135100	452847685	2430	2430	2430	2430	1000
348	20240719	135000	450417685	2430	2430	2430	2430	0
349	20240719	134900	450417685	2430	2430	2430	2430	3
350	20240719	134800	450410395	2430	2430	2430	2430	5
351	20240719	134700	450398245	2430	2430	2430	2430	580
352	20240719	134600	448988845	2430	2425	2430	2425	502
353	20240719	134500	447771485	2430	2430	2430	2430	0
354	20240719	134400	447771485	2430	2430	2430	2430	7
355	20240719	134300	447754475	2430	2430	2430	2430	0
356	20240719	134200	447754475	2430	2425	2430	2425	121
357	20240719	134100	447461045	2425	2430	2430	2425	511
358	20240719	134000	446221860	2430	2430	2430	2430	30
359	20240719	133900	446148960	2435	2435	2435	2435	141
360	20240719	133800	445805625	2435	2435	2435	2435	123
361	20240719	133700	445506120	2435	2435	2435	2435	0
362	20240719	133600	445506120	2435	2435	2435	2435	0
363	20240719	133500	445506120	2435	2435	2435	2435	0
364	20240719	133400	445506120	2435	2435	2435	2435	209
365	20240719	133300	444997205	2435	2430	2435	2430	2
366	20240719	133200	444992340	2435	2435	2435	2435	2
367	20240719	133100	444987470	2430	2430	2430	2430	0
368	20240719	133000	444987470	2430	2430	2430	2430	1034
369	20240719	132900	442474850	2420	2420	2430	2420	502
370	20240719	132800	441260000	2430	2420	2430	2415	2014
371	20240719	132700	436386140	2420	2420	2420	2420	900
372	20240719	132600	434208140	2430	2430	2430	2430	1000
373	20240719	132500	431778140	2430	2430	2430	2430	0
374	20240719	132400	431778140	2430	2430	2430	2430	0
375	20240719	132300	431778140	2430	2430	2430	2430	0
376	20240719	132200	431778140	2430	2430	2430	2430	1
377	20240719	132100	431775710	2420	2420	2420	2420	0
378	20240719	132000	431775710	2420	2420	2420	2420	50
379	20240719	131900	431654710	2430	2420	2430	2420	590
380	20240719	131800	430226900	2420	2420	2420	2415	451
381	20240719	131700	429135680	2430	2420	2430	2420	2001
382	20240719	131600	424293250	2420	2435	2435	2420	2001
383	20240719	131500	419450815	2420	2425	2435	2420	2001
384	20240719	131400	414607595	2435	2425	2435	2425	1001
385	20240719	131300	412180160	2435	2430	2435	2425	1252
386	20240719	131200	409143955	2435	2435	2435	2435	1
387	20240719	131100	409141520	2430	2430	2430	2430	110
388	20240719	131000	408874220	2435	2435	2435	2435	0
389	20240719	130900	408874220	2435	2435	2435	2435	0
390	20240719	130800	408874220	2435	2435	2435	2435	300
391	20240719	130700	408143720	2435	2425	2435	2425	152
392	20240719	130600	407774020	2435	2425	2435	2425	700
393	20240719	130500	406076480	2435	2435	2435	2435	75
394	20240719	130400	405893855	2435	2435	2435	2435	4
395	20240719	130300	405884115	2430	2430	2430	2430	1
396	20240719	130200	405881685	2440	2435	2440	2425	512
397	20240719	130100	404634970	2435	2435	2435	2435	20
398	20240719	130000	404586270	2435	2435	2435	2435	210
399	20240719	125900	404074920	2430	2430	2430	2430	149
400	20240719	125800	403712850	2425	2430	2430	2425	926
401	20240719	125700	401467275	2430	2430	2430	2430	46
402	20240719	125600	401355495	2440	2440	2440	2440	0
403	20240719	125500	401355495	2440	2440	2440	2440	0
404	20240719	125400	401355495	2440	2440	2440	2440	2
405	20240719	125300	401350615	2430	2440	2440	2430	773
406	20240719	125200	399472205	2435	2435	2435	2435	600
407	20240719	125100	398011205	2440	2440	2440	2440	0
408	20240719	125000	398011205	2440	2435	2440	2435	21
409	20240719	124900	397960065	2440	2440	2440	2440	0
410	20240719	124800	397960065	2440	2440	2440	2440	0
411	20240719	124700	397960065	2440	2440	2440	2440	0
412	20240719	124600	397960065	2440	2440	2440	2440	51
413	20240719	124500	397835625	2440	2435	2440	2435	27
414	20240719	124400	397769830	2440	2430	2440	2430	55
415	20240719	124300	397636170	2430	2435	2435	2430	481
416	20240719	124200	396467330	2430	2430	2430	2430	0
417	20240719	124100	396467330	2430	2430	2430	2430	10
418	20240719	124000	396443030	2430	2435	2435	2430	25
419	20240719	123900	396382275	2445	2445	2445	2445	0
420	20240719	123800	396382275	2445	2445	2445	2445	0
421	20240719	123700	396382275	2445	2445	2445	2445	0
422	20240719	123600	396382275	2445	2445	2445	2445	0
423	20240719	123500	396382275	2445	2445	2445	2445	1
424	20240719	123400	396379830	2440	2440	2440	2440	790
425	20240719	123300	394452230	2440	2435	2440	2435	411
426	20240719	123200	393449440	2440	2445	2445	2440	113
427	20240719	123100	393173655	2445	2445	2445	2445	1
428	20240719	123000	393171210	2440	2440	2440	2440	143
429	20240719	122900	392822290	2440	2440	2440	2440	1
430	20240719	122800	392819850	2445	2440	2445	2440	10
431	20240719	122700	392795405	2445	2430	2445	2430	3010
432	20240719	122600	385454780	2435	2435	2435	2435	7
433	20240719	122500	385437735	2430	2430	2430	2430	7
434	20240719	122400	385420725	2430	2435	2435	2430	2046
435	20240719	122300	380446890	2430	2435	2435	2430	10
436	20240719	122200	380422585	2435	2435	2435	2435	410
437	20240719	122100	379424235	2435	2435	2435	2435	1
438	20240719	122000	379421800	2435	2435	2435	2435	82
439	20240719	121900	379222130	2435	2435	2435	2435	0
440	20240719	121800	379222130	2435	2435	2435	2435	5
441	20240719	121700	379209955	2435	2435	2435	2435	16
442	20240719	121600	379170995	2435	2435	2435	2435	15
443	20240719	121500	379134470	2440	2440	2440	2440	800
444	20240719	121400	377182470	2440	2440	2440	2440	0
445	20240719	121300	377182470	2440	2435	2440	2430	51
446	20240719	121200	377058355	2440	2440	2440	2440	160
447	20240719	121100	376667955	2440	2440	2440	2440	50
448	20240719	121000	376545955	2440	2440	2440	2440	0
449	20240719	120900	376545955	2440	2440	2440	2440	0
450	20240719	120800	376545955	2440	2440	2440	2440	0
451	20240719	120700	376545955	2440	2440	2440	2440	22
452	20240719	120600	376492275	2440	2440	2440	2440	29
453	20240719	120500	376421515	2440	2440	2440	2440	2
454	20240719	120400	376416635	2430	2435	2435	2430	162
455	20240719	120300	376022170	2440	2435	2440	2435	778
456	20240719	120200	374127735	2440	2440	2440	2440	753
457	20240719	120100	372290415	2440	2435	2440	2435	1263
458	20240719	120000	369214345	2440	2440	2440	2440	0
459	20240719	115900	369214345	2440	2440	2440	2440	1
460	20240719	115800	369211905	2435	2440	2440	2435	605
461	20240719	115700	367735760	2440	2445	2445	2440	733
462	20240719	115600	365947235	2440	2440	2440	2440	164
463	20240719	115500	365547075	2440	2440	2440	2440	110
464	20240719	115400	365278675	2440	2440	2440	2440	9
465	20240719	115300	365256715	2445	2445	2445	2445	24
466	20240719	115200	365198035	2445	2440	2445	2440	275
467	20240719	115100	364525820	2440	2445	2445	2440	2046
468	20240719	115000	359523360	2440	2440	2440	2440	1
469	20240719	114900	359520920	2445	2445	2445	2445	0
470	20240719	114800	359520920	2445	2445	2445	2440	463
471	20240719	114700	358389135	2445	2440	2445	2440	11
472	20240719	114600	358362290	2445	2445	2445	2445	50
473	20240719	114500	358240040	2445	2440	2445	2440	121
474	20240719	114400	357944795	2440	2440	2440	2440	1
475	20240719	114300	357942355	2445	2445	2445	2445	0
476	20240719	114200	357942355	2445	2435	2445	2435	2043
477	20240719	114100	352964430	2440	2440	2440	2440	0
478	20240719	114000	352964430	2440	2440	2440	2440	17
479	20240719	113900	352922950	2440	2440	2440	2440	0
480	20240719	113800	352922950	2440	2440	2440	2440	2
481	20240719	113700	352918070	2435	2435	2435	2435	0
482	20240719	113600	352918070	2435	2435	2435	2435	570
483	20240719	113500	351530120	2440	2440	2440	2440	55
484	20240719	113400	351395920	2435	2435	2435	2435	227
485	20240719	113300	350843175	2440	2440	2440	2440	0
486	20240719	113200	350843175	2440	2440	2440	2440	0
487	20240719	113100	350843175	2440	2435	2440	2435	3
488	20240719	113000	350835860	2440	2445	2445	2440	7
489	20240719	112900	350818775	2435	2435	2435	2435	0
490	20240719	112800	350818775	2435	2435	2440	2435	111
491	20240719	112700	350548485	2445	2445	2445	2445	600
492	20240719	112600	349081485	2445	2445	2445	2445	0
493	20240719	112500	349081485	2445	2445	2445	2445	0
494	20240719	112400	349081485	2445	2440	2445	2440	34
495	20240719	112300	348998360	2435	2445	2445	2435	914
496	20240719	112200	346769275	2445	2445	2445	2445	0
497	20240719	112100	346769275	2445	2445	2445	2445	1999
498	20240719	112000	341881720	2440	2440	2440	2440	169
499	20240719	111900	341469360	2440	2440	2440	2440	1243
500	20240719	111800	338436440	2440	2440	2440	2440	0
501	20240719	111700	338436440	2440	2440	2440	2440	107
502	20240719	111600	338175360	2440	2440	2440	2440	25
503	20240719	111500	338114360	2440	2440	2440	2440	441
504	20240719	111400	337038320	2440	2440	2440	2440	5
505	20240719	111300	337026120	2445	2445	2445	2445	22
506	20240719	111200	336972330	2440	2440	2440	2435	4549
507	20240719	111100	325873270	2440	2440	2440	2440	0
508	20240719	111000	325873270	2440	2440	2440	2440	10
509	20240719	110900	325848870	2440	2440	2440	2435	4
510	20240719	110800	325839115	2435	2435	2435	2435	351
511	20240719	110700	324984430	2435	2435	2435	2435	579
512	20240719	110600	323574565	2435	2435	2435	2435	0
513	20240719	110500	323574565	2435	2435	2435	2435	0
514	20240719	110400	323574565	2435	2430	2435	2430	131
515	20240719	110300	323256230	2435	2435	2435	2430	172
516	20240719	110200	322838015	2430	2430	2430	2430	1690
517	20240719	110100	318731315	2435	2435	2435	2435	1025
518	20240719	110000	316235440	2435	2435	2435	2435	0
519	20240719	105900	316235440	2435	2435	2435	2435	0
520	20240719	105800	316235440	2435	2435	2435	2435	0
521	20240719	105700	316235440	2435	2435	2435	2435	100
522	20240719	105600	315991940	2430	2425	2430	2425	4102
523	20240719	105500	306043865	2425	2430	2430	2425	71
524	20240719	105400	305871585	2430	2425	2430	2425	461
525	20240719	105300	304753650	2425	2425	2425	2425	5
526	20240719	105200	304741525	2430	2430	2430	2430	15
527	20240719	105100	304705075	2430	2430	2430	2430	1
528	20240719	105000	304702645	2430	2430	2430	2430	0
529	20240719	104900	304702645	2430	2430	2430	2430	0
530	20240719	104800	304702645	2430	2430	2430	2430	0
531	20240719	104700	304702645	2430	2430	2430	2430	50
532	20240719	104600	304581145	2430	2430	2430	2425	165
533	20240719	104500	304180995	2430	2430	2430	2430	3
534	20240719	104400	304173705	2430	2430	2430	2425	138
535	20240719	104300	303838500	2435	2435	2435	2435	0
536	20240719	104200	303838500	2435	2435	2435	2435	0
537	20240719	104100	303838500	2435	2430	2435	2425	4271
538	20240719	104000	293469965	2435	2435	2435	2435	0
539	20240719	103900	293469965	2435	2435	2435	2435	1
540	20240719	103800	293467530	2435	2435	2435	2435	1074
541	20240719	103700	290852340	2435	2435	2435	2435	839
542	20240719	103600	288809375	2430	2435	2435	2430	18
543	20240719	103500	288765565	2435	2435	2435	2435	55
544	20240719	103400	288631640	2435	2435	2435	2435	920
545	20240719	103300	286391440	2440	2435	2440	2430	3707
546	20240719	103200	277365080	2440	2440	2440	2440	31
547	20240719	103100	277289440	2435	2440	2440	2435	501
548	20240719	103000	276067840	2440	2440	2440	2440	326
549	20240719	102900	275272400	2440	2435	2440	2435	57
550	20240719	102800	275133600	2435	2435	2435	2435	200
551	20240719	102700	274646600	2440	2440	2440	2440	56
552	20240719	102600	274509960	2440	2440	2440	2440	143
553	20240719	102500	274161040	2440	2440	2440	2440	86
554	20240719	102400	273951200	2440	2440	2440	2435	332
555	20240719	102300	273141145	2440	2440	2440	2440	30
556	20240719	102200	273067945	2440	2440	2440	2440	1
557	20240719	102100	273065505	2440	2435	2440	2435	51
558	20240719	102000	272941315	2440	2440	2440	2440	100
559	20240719	101900	272697315	2440	2440	2440	2440	644
560	20240719	101800	271125955	2440	2440	2440	2440	42
561	20240719	101700	271023475	2440	2435	2440	2435	910
562	20240719	101600	268803080	2440	2440	2440	2440	140
563	20240719	101500	268461480	2440	2425	2440	2425	6
564	20240719	101400	268446885	2430	2430	2430	2430	194
565	20240719	101300	267975465	2435	2435	2435	2430	964
566	20240719	101200	265629845	2435	2425	2435	2425	824
567	20240719	101100	263623425	2435	2435	2435	2435	4
568	20240719	101000	263613685	2435	2425	2435	2425	51
569	20240719	100900	263490000	2425	2425	2425	2425	102
570	20240719	100800	263242650	2440	2440	2440	2440	0
571	20240719	100700	263242650	2440	2435	2440	2435	21
572	20240719	100600	263191510	2440	2440	2440	2420	1600
573	20240719	100500	259307510	2440	2435	2440	2435	3800
574	20240719	100400	250045965	2435	2435	2435	2435	3
575	20240719	100300	250038660	2435	2420	2435	2420	36
576	20240719	100200	249951475	2435	2440	2445	2420	6864
577	20240719	100100	233261360	2445	2445	2445	2445	11
578	20240719	100000	233234465	2440	2435	2445	2435	998
579	20240719	095900	230799620	2440	2440	2440	2440	2
580	20240719	095800	230794740	2440	2445	2445	2440	491
581	20240719	095700	229594695	2445	2440	2445	2435	1367
582	20240719	095600	226260565	2440	2440	2445	2440	311
583	20240719	095500	225501715	2445	2440	2445	2440	2177
584	20240719	095400	220189825	2440	2440	2440	2440	983
585	20240719	095300	217791305	2440	2440	2440	2440	2
586	20240719	095200	217786425	2445	2440	2445	2440	37
587	20240719	095100	217696140	2445	2440	2445	2440	201
588	20240719	095000	217205695	2440	2440	2440	2440	185
589	20240719	094900	216754295	2445	2440	2445	2435	1749
590	20240719	094800	212481050	2445	2440	2445	2440	2093
591	20240719	094700	207367205	2445	2435	2445	2425	4388
592	20240719	094600	196653280	2430	2420	2435	2420	7549
593	20240719	094500	178336275	2420	2420	2420	2420	10
594	20240719	094400	178312075	2420	2420	2420	2420	0
595	20240719	094300	178312075	2420	2420	2420	2420	2
596	20240719	094200	178307235	2415	2415	2415	2415	100
597	20240719	094100	178065735	2415	2410	2415	2410	2158
598	20240719	094000	172854215	2415	2415	2415	2415	240
599	20240719	093900	172274615	2420	2420	2420	2420	1
600	20240719	093800	172272195	2410	2420	2420	2410	682
601	20240719	093700	170621855	2420	2420	2420	2420	0
602	20240719	093600	170621855	2420	2420	2420	2420	0
603	20240719	093500	170621855	2420	2420	2420	2420	2000
604	20240719	093400	165781855	2420	2410	2420	2410	8191
605	20240719	093300	146037010	2415	2415	2415	2415	0
606	20240719	093200	146037010	2415	2415	2415	2415	11
607	20240719	093100	146010445	2405	2410	2415	2405	936
608	20240719	093000	143755870	2410	2415	2415	2410	5178
609	20240719	092900	131275970	2415	2415	2415	2415	50
610	20240719	092800	131155220	2420	2420	2420	2420	3
611	20240719	092700	131147960	2420	2420	2420	2420	0
612	20240719	092600	131147960	2420	2420	2420	2420	0
613	20240719	092500	131147960	2420	2420	2420	2420	513
614	20240719	092400	129906500	2420	2410	2420	2410	153
615	20240719	092300	129537740	2420	2420	2420	2420	0
616	20240719	092200	129537740	2420	2420	2420	2410	4
617	20240719	092100	129528080	2410	2410	2410	2410	1
618	20240719	092000	129525670	2425	2410	2425	2410	370
619	20240719	091900	128628855	2425	2410	2425	2405	3316
620	20240719	091800	120641745	2430	2415	2430	2415	248
621	20240719	091700	120042105	2430	2425	2435	2425	750
622	20240719	091600	118219895	2430	2430	2430	2410	2469
623	20240719	091500	112269385	2430	2430	2430	2420	5430
624	20240719	091400	99128575	2430	2410	2430	2410	7
625	20240719	091300	99111605	2435	2435	2435	2430	2187
626	20240719	091200	93789085	2435	2415	2445	2410	6862
627	20240719	091100	77170465	2415	2410	2415	2410	1683
628	20240719	091000	73111915	2410	2405	2410	2405	784
629	20240719	090900	71226375	2400	2400	2400	2400	850
630	20240719	090800	69186375	2405	2405	2405	2405	842
631	20240719	090700	67161365	2405	2390	2405	2385	5402
632	20240719	090600	54207750	2390	2390	2390	2380	2210
633	20240719	090500	48933300	2395	2395	2395	2385	4274
634	20240719	090400	38734550	2395	2390	2395	2390	1459
635	20240719	090300	35240905	2390	2395	2395	2390	435
636	20240719	090200	34201185	2390	2390	2395	2390	1096
637	20240719	090100	31577850	2395	2395	2400	2390	927
638	20240719	090000	29357730	2400	2385	2400	2385	11762