KissMeData/191420/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	204100	122241860	19050	19050	19050	19050	239
3	20240702	204000	122241860	19050	19050	19050	19050	0
4	20240702	203900	122241860	19050	19050	19050	19050	0
5	20240702	203800	122241860	19050	19050	19050	19050	0
6	20240702	203700	122241860	19050	19050	19050	19050	0
7	20240702	203600	122241860	19050	19050	19050	19050	0
8	20240702	203500	122241860	19050	19050	19050	19050	0
9	20240702	203400	122241860	19050	19050	19050	19050	0
10	20240702	203300	122241860	19050	19050	19050	19050	0
11	20240702	203200	122241860	19050	19050	19050	19050	0
12	20240702	203100	122241860	19050	19050	19050	19050	0
13	20240702	203000	122241860	19050	19050	19050	19050	0
14	20240702	202900	122241860	19050	19050	19050	19050	0
15	20240702	202800	122241860	19050	19050	19050	19050	0
16	20240702	202700	122241860	19050	19050	19050	19050	0
17	20240702	202600	122241860	19050	19050	19050	19050	0
18	20240702	202500	122241860	19050	19050	19050	19050	0
19	20240702	202400	122241860	19050	19050	19050	19050	0
20	20240702	202300	122241860	19050	19050	19050	19050	0
21	20240702	202200	122241860	19050	19050	19050	19050	0
22	20240702	202100	122241860	19050	19050	19050	19050	0
23	20240702	202000	122241860	19050	19050	19050	19050	0
24	20240702	201900	122241860	19050	19050	19050	19050	0
25	20240702	201800	122241860	19050	19050	19050	19050	0
26	20240702	201700	122241860	19050	19050	19050	19050	0
27	20240702	201600	122241860	19050	19050	19050	19050	0
28	20240702	201500	122241860	19050	19050	19050	19050	0
29	20240702	201400	122241860	19050	19050	19050	19050	0
30	20240702	201300	122241860	19050	19050	19050	19050	0
31	20240702	201200	122241860	19050	19050	19050	19050	0
32	20240702	201100	122241860	19050	19050	19050	19050	239
33	20240702	201000	122241860	19050	19050	19050	19050	0
34	20240702	200900	122241860	19050	19050	19050	19050	0
35	20240702	200800	122241860	19050	19050	19050	19050	0
36	20240702	200700	122241860	19050	19050	19050	19050	0
37	20240702	200600	122241860	19050	19050	19050	19050	0
38	20240702	200500	122241860	19050	19050	19050	19050	0
39	20240702	200400	122241860	19050	19050	19050	19050	0
40	20240702	200300	122241860	19050	19050	19050	19050	0
41	20240702	200200	122241860	19050	19050	19050	19050	0
42	20240702	200100	122241860	19050	19050	19050	19050	0
43	20240702	200000	122241860	19050	19050	19050	19050	0
44	20240702	195900	122241860	19050	19050	19050	19050	0
45	20240702	195800	122241860	19050	19050	19050	19050	0
46	20240702	195700	122241860	19050	19050	19050	19050	0
47	20240702	195600	122241860	19050	19050	19050	19050	0
48	20240702	195500	122241860	19050	19050	19050	19050	0
49	20240702	195400	122241860	19050	19050	19050	19050	0
50	20240702	195300	122241860	19050	19050	19050	19050	0
51	20240702	195200	122241860	19050	19050	19050	19050	0
52	20240702	195100	122241860	19050	19050	19050	19050	0
53	20240702	195000	122241860	19050	19050	19050	19050	0
54	20240702	194900	122241860	19050	19050	19050	19050	0
55	20240702	194800	122241860	19050	19050	19050	19050	0
56	20240702	194700	122241860	19050	19050	19050	19050	0
57	20240702	194600	122241860	19050	19050	19050	19050	0
58	20240702	194500	122241860	19050	19050	19050	19050	0
59	20240702	194400	122241860	19050	19050	19050	19050	0
60	20240702	194300	122241860	19050	19050	19050	19050	0
61	20240702	194200	122241860	19050	19050	19050	19050	0
62	20240702	194100	122241860	19050	19050	19050	19050	239
63	20240702	194000	122241860	19050	19050	19050	19050	0
64	20240702	193900	122241860	19050	19050	19050	19050	0
65	20240702	193800	122241860	19050	19050	19050	19050	0
66	20240702	193700	122241860	19050	19050	19050	19050	0
67	20240702	193600	122241860	19050	19050	19050	19050	0
68	20240702	193500	122241860	19050	19050	19050	19050	0
69	20240702	193400	122241860	19050	19050	19050	19050	0
70	20240702	193300	122241860	19050	19050	19050	19050	0
71	20240702	193200	122241860	19050	19050	19050	19050	0
72	20240702	193100	122241860	19050	19050	19050	19050	0
73	20240702	193000	122241860	19050	19050	19050	19050	0
74	20240702	192900	122241860	19050	19050	19050	19050	0
75	20240702	192800	122241860	19050	19050	19050	19050	0
76	20240702	192700	122241860	19050	19050	19050	19050	0
77	20240702	192600	122241860	19050	19050	19050	19050	0
78	20240702	192500	122241860	19050	19050	19050	19050	0
79	20240702	192400	122241860	19050	19050	19050	19050	0
80	20240702	192300	122241860	19050	19050	19050	19050	0
81	20240702	192200	122241860	19050	19050	19050	19050	0
82	20240702	192100	122241860	19050	19050	19050	19050	0
83	20240702	192000	122241860	19050	19050	19050	19050	0
84	20240702	191900	122241860	19050	19050	19050	19050	0
85	20240702	191800	122241860	19050	19050	19050	19050	0
86	20240702	191700	122241860	19050	19050	19050	19050	0
87	20240702	191600	122241860	19050	19050	19050	19050	0
88	20240702	191500	122241860	19050	19050	19050	19050	0
89	20240702	191400	122241860	19050	19050	19050	19050	0
90	20240702	191300	122241860	19050	19050	19050	19050	0
91	20240702	191200	122241860	19050	19050	19050	19050	0
92	20240702	191100	122241860	19050	19050	19050	19050	239
93	20240702	191000	122241860	19050	19050	19050	19050	0
94	20240702	190900	122241860	19050	19050	19050	19050	0
95	20240702	190800	122241860	19050	19050	19050	19050	0
96	20240702	190700	122241860	19050	19050	19050	19050	0
97	20240702	190600	122241860	19050	19050	19050	19050	0
98	20240702	190500	122241860	19050	19050	19050	19050	0
99	20240702	190400	122241860	19050	19050	19050	19050	0
100	20240702	190300	122241860	19050	19050	19050	19050	0
101	20240702	190200	122241860	19050	19050	19050	19050	0
102	20240702	190100	122241860	19050	19050	19050	19050	0
103	20240702	190000	122241860	19050	19050	19050	19050	0
104	20240702	185900	122241860	19050	19050	19050	19050	0
105	20240702	185800	122241860	19050	19050	19050	19050	0
106	20240702	185700	122241860	19050	19050	19050	19050	0
107	20240702	185600	122241860	19050	19050	19050	19050	0
108	20240702	185500	122241860	19050	19050	19050	19050	0
109	20240702	185400	122241860	19050	19050	19050	19050	0
110	20240702	185300	122241860	19050	19050	19050	19050	0
111	20240702	185200	122241860	19050	19050	19050	19050	0
112	20240702	185100	122241860	19050	19050	19050	19050	0
113	20240702	185000	122241860	19050	19050	19050	19050	0
114	20240702	184900	122241860	19050	19050	19050	19050	0
115	20240702	184800	122241860	19050	19050	19050	19050	0
116	20240702	184700	122241860	19050	19050	19050	19050	0
117	20240702	184600	122241860	19050	19050	19050	19050	0
118	20240702	184500	122241860	19050	19050	19050	19050	0
119	20240702	184400	122241860	19050	19050	19050	19050	0
120	20240702	184300	122241860	19050	19050	19050	19050	0
121	20240702	184200	122241860	19050	19050	19050	19050	0
122	20240702	184100	122241860	19050	19050	19050	19050	239
123	20240702	184000	122241860	19050	19050	19050	19050	0
124	20240702	183900	122241860	19050	19050	19050	19050	0
125	20240702	183800	122241860	19050	19050	19050	19050	0
126	20240702	183700	122241860	19050	19050	19050	19050	0
127	20240702	183600	122241860	19050	19050	19050	19050	0
128	20240702	183500	122241860	19050	19050	19050	19050	0
129	20240702	183400	122241860	19050	19050	19050	19050	0
130	20240702	183300	122241860	19050	19050	19050	19050	0
131	20240702	183200	122241860	19050	19050	19050	19050	0
132	20240702	183100	122241860	19050	19050	19050	19050	0
133	20240702	183000	122241860	19050	19050	19050	19050	0
134	20240702	182900	122241860	19050	19050	19050	19050	0
135	20240702	182800	122241860	19050	19050	19050	19050	0
136	20240702	182700	122241860	19050	19050	19050	19050	0
137	20240702	182600	122241860	19050	19050	19050	19050	0
138	20240702	182500	122241860	19050	19050	19050	19050	0
139	20240702	182400	122241860	19050	19050	19050	19050	0
140	20240702	182300	122241860	19050	19050	19050	19050	0
141	20240702	182200	122241860	19050	19050	19050	19050	0
142	20240702	182100	122241860	19050	19050	19050	19050	0
143	20240702	182000	122241860	19050	19050	19050	19050	0
144	20240702	181900	122241860	19050	19050	19050	19050	0
145	20240702	181800	122241860	19050	19050	19050	19050	0
146	20240702	181700	122241860	19050	19050	19050	19050	0
147	20240702	181600	122241860	19050	19050	19050	19050	0
148	20240702	181500	122241860	19050	19050	19050	19050	0
149	20240702	181400	122241860	19050	19050	19050	19050	0
150	20240702	181300	122241860	19050	19050	19050	19050	0
151	20240702	181200	122241860	19050	19050	19050	19050	0
152	20240702	181100	122241860	19050	19050	19050	19050	239
153	20240702	181000	122241860	19050	19050	19050	19050	0
154	20240702	180900	122241860	19050	19050	19050	19050	0
155	20240702	180800	122241860	19050	19050	19050	19050	0
156	20240702	180700	122241860	19050	19050	19050	19050	0
157	20240702	180600	122241860	19050	19050	19050	19050	0
158	20240702	180500	122241860	19050	19050	19050	19050	0
159	20240702	180400	122241860	19050	19050	19050	19050	0
160	20240702	180300	122241860	19050	19050	19050	19050	0
161	20240702	180200	122241860	19050	19050	19050	19050	0
162	20240702	180100	122241860	19050	19050	19050	19050	0
163	20240702	180000	122241860	19050	19050	19050	19050	0
164	20240702	175900	122241860	19050	19050	19050	19050	0
165	20240702	175800	122241860	19050	19050	19050	19050	0
166	20240702	175700	122241860	19050	19050	19050	19050	0
167	20240702	175600	122241860	19050	19050	19050	19050	0
168	20240702	175500	122241860	19050	19050	19050	19050	0
169	20240702	175400	122241860	19050	19050	19050	19050	0
170	20240702	175300	122241860	19050	19050	19050	19050	0
171	20240702	175200	122241860	19050	19050	19050	19050	0
172	20240702	175100	122241860	19050	19050	19050	19050	0
173	20240702	175000	122241860	19050	19050	19050	19050	0
174	20240702	174900	122241860	19050	19050	19050	19050	0
175	20240702	174800	122241860	19050	19050	19050	19050	0
176	20240702	174700	122241860	19050	19050	19050	19050	0
177	20240702	174600	122241860	19050	19050	19050	19050	0
178	20240702	174500	122241860	19050	19050	19050	19050	0
179	20240702	174400	122241860	19050	19050	19050	19050	0
180	20240702	174300	122241860	19050	19050	19050	19050	0
181	20240702	174200	122241860	19050	19050	19050	19050	0
182	20240702	174100	122241860	19050	19050	19050	19050	239
183	20240702	174000	122241860	19050	19050	19050	19050	0
184	20240702	173900	122241860	19050	19050	19050	19050	0
185	20240702	173800	122241860	19050	19050	19050	19050	0
186	20240702	173700	122241860	19050	19050	19050	19050	0
187	20240702	173600	122241860	19050	19050	19050	19050	0
188	20240702	173500	122241860	19050	19050	19050	19050	0
189	20240702	173400	122241860	19050	19050	19050	19050	0
190	20240702	173300	122241860	19050	19050	19050	19050	0
191	20240702	173200	122241860	19050	19050	19050	19050	0
192	20240702	173100	122241860	19050	19050	19050	19050	0
193	20240702	173000	122241860	19050	19050	19050	19050	0
194	20240702	172900	122241860	19050	19050	19050	19050	0
195	20240702	172800	122241860	19050	19050	19050	19050	0
196	20240702	172700	122241860	19050	19050	19050	19050	0
197	20240702	172600	122241860	19050	19050	19050	19050	0
198	20240702	172500	122241860	19050	19050	19050	19050	0
199	20240702	172400	122241860	19050	19050	19050	19050	0
200	20240702	172300	122241860	19050	19050	19050	19050	0
201	20240702	172200	122241860	19050	19050	19050	19050	0
202	20240702	172100	122241860	19050	19050	19050	19050	0
203	20240702	172000	122241860	19050	19050	19050	19050	0
204	20240702	171900	122241860	19050	19050	19050	19050	0
205	20240702	171800	122241860	19050	19050	19050	19050	0
206	20240702	171700	122241860	19050	19050	19050	19050	0
207	20240702	171600	122241860	19050	19050	19050	19050	0
208	20240702	171500	122241860	19050	19050	19050	19050	0
209	20240702	171400	122241860	19050	19050	19050	19050	0
210	20240702	171300	122241860	19050	19050	19050	19050	0
211	20240702	171200	122241860	19050	19050	19050	19050	0
212	20240702	171100	122241860	19050	19050	19050	19050	239
213	20240702	171000	122241860	19050	19050	19050	19050	0
214	20240702	170900	122241860	19050	19050	19050	19050	0
215	20240702	170800	122241860	19050	19050	19050	19050	0
216	20240702	170700	122241860	19050	19050	19050	19050	0
217	20240702	170600	122241860	19050	19050	19050	19050	0
218	20240702	170500	122241860	19050	19050	19050	19050	0
219	20240702	170400	122241860	19050	19050	19050	19050	0
220	20240702	170300	122241860	19050	19050	19050	19050	0
221	20240702	170200	122241860	19050	19050	19050	19050	0
222	20240702	170100	122241860	19050	19050	19050	19050	0
223	20240702	170000	122241860	19050	19050	19050	19050	0
224	20240702	165900	122241860	19050	19050	19050	19050	0
225	20240702	165800	122241860	19050	19050	19050	19050	0
226	20240702	165700	122241860	19050	19050	19050	19050	0
227	20240702	165600	122241860	19050	19050	19050	19050	0
228	20240702	165500	122241860	19050	19050	19050	19050	0
229	20240702	165400	122241860	19050	19050	19050	19050	0
230	20240702	165300	122241860	19050	19050	19050	19050	0
231	20240702	165200	122241860	19050	19050	19050	19050	0
232	20240702	165100	122241860	19050	19050	19050	19050	0
233	20240702	165000	122241860	19050	19050	19050	19050	0
234	20240702	164900	122241860	19050	19050	19050	19050	0
235	20240702	164800	122241860	19050	19050	19050	19050	0
236	20240702	164700	122241860	19050	19050	19050	19050	0
237	20240702	164600	122241860	19050	19050	19050	19050	0
238	20240702	164500	122241860	19050	19050	19050	19050	0
239	20240702	164400	122241860	19050	19050	19050	19050	0
240	20240702	164300	122241860	19050	19050	19050	19050	0
241	20240702	164200	122241860	19050	19050	19050	19050	0
242	20240702	164100	122241860	19050	19050	19050	19050	239
243	20240702	164000	122241860	19050	19050	19050	19050	0
244	20240702	163900	122241860	19050	19050	19050	19050	0
245	20240702	163800	122241860	19050	19050	19050	19050	0
246	20240702	163700	122241860	19050	19050	19050	19050	0
247	20240702	163600	122241860	19050	19050	19050	19050	0
248	20240702	163500	122241860	19050	19050	19050	19050	0
249	20240702	163400	122241860	19050	19050	19050	19050	0
250	20240702	163300	122241860	19050	19050	19050	19050	0
251	20240702	163200	122241860	19050	19050	19050	19050	0
252	20240702	163100	122241860	19050	19050	19050	19050	0
253	20240702	163000	122241860	19050	19050	19050	19050	0
254	20240702	162900	122241860	19050	19050	19050	19050	0
255	20240702	162800	122241860	19050	19050	19050	19050	0
256	20240702	162700	122241860	19050	19050	19050	19050	0
257	20240702	162600	122241860	19050	19050	19050	19050	0
258	20240702	162500	122241860	19050	19050	19050	19050	0
259	20240702	162400	122241860	19050	19050	19050	19050	0
260	20240702	162300	122241860	19050	19050	19050	19050	0
261	20240702	162200	122241860	19050	19050	19050	19050	0
262	20240702	162100	122241860	19050	19050	19050	19050	0
263	20240702	162000	122241860	19050	19050	19050	19050	0
264	20240702	161900	122241860	19050	19050	19050	19050	0
265	20240702	161800	122241860	19050	19050	19050	19050	0
266	20240702	161700	122241860	19050	19050	19050	19050	0
267	20240702	161600	122241860	19050	19050	19050	19050	0
268	20240702	161500	122241860	19050	19050	19050	19050	0
269	20240702	161400	122241860	19050	19050	19050	19050	0
270	20240702	161300	122241860	19050	19050	19050	19050	0
271	20240702	161200	122241860	19050	19050	19050	19050	0
272	20240702	161100	122241860	19050	19050	19050	19050	239
273	20240702	161000	122241860	19050	19050	19050	19050	0
274	20240702	160900	122241860	19050	19050	19050	19050	0
275	20240702	160800	122241860	19050	19050	19050	19050	0
276	20240702	160700	122241860	19050	19050	19050	19050	0
277	20240702	160600	122241860	19050	19050	19050	19050	0
278	20240702	160500	122241860	19050	19050	19050	19050	0
279	20240702	160400	122241860	19050	19050	19050	19050	0
280	20240702	160300	122241860	19050	19050	19050	19050	0
281	20240702	160200	122241860	19050	19050	19050	19050	0
282	20240702	160100	122241860	19050	19050	19050	19050	0
283	20240702	160000	122241860	19050	19050	19050	19050	0
284	20240702	155900	122241860	19050	19050	19050	19050	0
285	20240702	155800	122241860	19050	19050	19050	19050	0
286	20240702	155700	122241860	19050	19050	19050	19050	0
287	20240702	155600	122241860	19050	19050	19050	19050	0
288	20240702	155500	122241860	19050	19050	19050	19050	0
289	20240702	155400	122241860	19050	19050	19050	19050	0
290	20240702	155300	122241860	19050	19050	19050	19050	0
291	20240702	155200	122241860	19050	19050	19050	19050	0
292	20240702	155100	122241860	19050	19050	19050	19050	0
293	20240702	155000	122241860	19050	19050	19050	19050	0
294	20240702	154900	122241860	19050	19050	19050	19050	0
295	20240702	154800	122241860	19050	19050	19050	19050	0
296	20240702	154700	122241860	19050	19050	19050	19050	0
297	20240702	154600	122241860	19050	19050	19050	19050	0
298	20240702	154500	122241860	19050	19050	19050	19050	0
299	20240702	154400	122241860	19050	19050	19050	19050	0
300	20240702	154300	122241860	19050	19050	19050	19050	0
301	20240702	154200	122241860	19050	19050	19050	19050	0
302	20240702	154100	122241860	19050	19050	19050	19050	239
303	20240702	154000	122241860	19050	19050	19050	19050	0
304	20240702	153900	122241860	19050	19050	19050	19050	0
305	20240702	153800	122241860	19050	19050	19050	19050	0
306	20240702	153700	122241860	19050	19050	19050	19050	0
307	20240702	153600	122241860	19050	19050	19050	19050	0
308	20240702	153500	122241860	19050	19050	19050	19050	0
309	20240702	153400	122241860	19050	19050	19050	19050	0
310	20240702	153300	122241860	19050	19050	19050	19050	0
311	20240702	153200	122241860	19050	19050	19050	19050	0
312	20240702	153100	122241860	19050	19050	19050	19050	0
313	20240702	153000	122241860	19050	19050	19050	19050	239
314	20240702	152900	117688910	19020	19020	19020	19020	0
315	20240702	152800	117688910	19020	19020	19020	19020	0
316	20240702	152700	117688910	19020	19020	19020	19020	0
317	20240702	152600	117688910	19020	19020	19020	19020	0
318	20240702	152500	117688910	19020	19020	19020	19020	0
319	20240702	152400	117688910	19020	19020	19020	19020	0
320	20240702	152300	117688910	19020	19020	19020	19020	0
321	20240702	152200	117688910	19020	19020	19020	19020	0
322	20240702	152100	117688910	19020	19020	19020	19020	0
323	20240702	152000	117688910	19020	19020	19020	19020	0
324	20240702	151900	117688910	19020	19050	19050	19020	233
325	20240702	151800	113254220	19020	19060	19060	19020	205
326	20240702	151700	109350960	19100	19010	19100	19010	399
327	20240702	151600	101745060	19010	19010	19050	19000	207
328	20240702	151500	97806980	19020	18990	19020	18990	316
329	20240702	151400	91800260	18980	18980	18980	18980	5
330	20240702	151300	91705360	18940	18960	18970	18940	251
331	20240702	151200	86948390	18940	18910	18940	18910	429
332	20240702	151100	78830580	18910	18910	18910	18910	43
333	20240702	151000	78017450	18910	18910	18910	18910	0
334	20240702	150900	78017450	18910	18900	18910	18900	10
335	20240702	150800	77828360	18840	18840	18840	18840	0
336	20240702	150700	77828360	18840	18840	18840	18840	18
337	20240702	150600	77489240	18910	18910	18910	18910	0
338	20240702	150500	77489240	18910	18910	18910	18910	0
339	20240702	150400	77489240	18910	18910	18910	18910	0
340	20240702	150300	77489240	18910	18910	18910	18910	0
341	20240702	150200	77489240	18910	18910	18910	18910	0
342	20240702	150100	77489240	18910	18900	18910	18900	2
343	20240702	150000	77451430	18890	18890	18890	18890	0
344	20240702	145900	77451430	18890	18890	18890	18890	0
345	20240702	145800	77451430	18890	18890	18890	18890	0
346	20240702	145700	77451430	18890	18890	18890	18890	0
347	20240702	145600	77451430	18890	18890	18890	18890	0
348	20240702	145500	77451430	18890	18890	18890	18890	0
349	20240702	145400	77451430	18890	18890	18890	18890	0
350	20240702	145300	77451430	18890	18890	18890	18890	0
351	20240702	145200	77451430	18890	18890	18890	18890	0
352	20240702	145100	77451430	18890	18890	18890	18890	0
353	20240702	145000	77451430	18890	18890	18890	18890	0
354	20240702	144900	77451430	18890	18890	18890	18890	0
355	20240702	144800	77451430	18890	18890	18890	18890	0
356	20240702	144700	77451430	18890	18890	18890	18890	0
357	20240702	144600	77451430	18890	18890	18890	18890	0
358	20240702	144500	77451430	18890	18870	18890	18870	16
359	20240702	144400	77149350	18870	18870	18870	18870	0
360	20240702	144300	77149350	18870	18870	18870	18870	4
361	20240702	144200	77073870	18870	18870	18870	18870	5
362	20240702	144100	76979520	18880	18880	18880	18880	0
363	20240702	144000	76979520	18880	18880	18880	18880	0
364	20240702	143900	76979520	18880	18880	18880	18880	0
365	20240702	143800	76979520	18880	18880	18880	18880	0
366	20240702	143700	76979520	18880	18880	18880	18880	0
367	20240702	143600	76979520	18880	18880	18880	18880	0
368	20240702	143500	76979520	18880	18880	18880	18880	0
369	20240702	143400	76979520	18880	18880	18880	18880	0
370	20240702	143300	76979520	18880	18880	18880	18880	1
371	20240702	143200	76960640	18690	18690	18690	18690	0
372	20240702	143100	76960640	18690	18690	18690	18690	0
373	20240702	143000	76960640	18690	18820	18820	18690	144
374	20240702	142900	74265850	18740	18740	18740	18740	0
375	20240702	142800	74265850	18740	18740	18740	18740	0
376	20240702	142700	74265850	18740	18740	18740	18740	0
377	20240702	142600	74265850	18740	18740	18740	18740	0
378	20240702	142500	74265850	18740	18740	18740	18740	0
379	20240702	142400	74265850	18740	18740	18740	18740	0
380	20240702	142300	74265850	18740	18840	18840	18740	30
381	20240702	142200	73702860	18830	18830	18830	18830	0
382	20240702	142100	73702860	18830	18830	18830	18830	0
383	20240702	142000	73702860	18830	18830	18830	18830	3
384	20240702	141900	73646370	18830	18830	18830	18830	0
385	20240702	141800	73646370	18830	18830	18830	18830	0
386	20240702	141700	73646370	18830	18830	18830	18830	0
387	20240702	141600	73646370	18830	18830	18830	18830	0
388	20240702	141500	73646370	18830	18830	18830	18830	0
389	20240702	141400	73646370	18830	18830	18830	18830	0
390	20240702	141300	73646370	18830	18830	18830	18830	0
391	20240702	141200	73646370	18830	18830	18830	18830	84
392	20240702	141100	72064650	18720	18720	18720	18720	0
393	20240702	141000	72064650	18720	18720	18720	18720	0
394	20240702	140900	72064650	18720	18720	18720	18720	0
395	20240702	140800	72064650	18720	18720	18720	18720	0
396	20240702	140700	72064650	18720	18720	18720	18720	0
397	20240702	140600	72064650	18720	18720	18720	18720	0
398	20240702	140500	72064650	18720	18720	18720	18720	11
399	20240702	140400	71858730	18710	18730	18730	18710	11
400	20240702	140300	71652750	18730	18730	18730	18730	2
401	20240702	140200	71615290	18750	18750	18750	18750	0
402	20240702	140100	71615290	18750	18750	18750	18750	0
403	20240702	140000	71615290	18750	18750	18750	18750	0
404	20240702	135900	71615290	18750	18750	18750	18750	0
405	20240702	135800	71615290	18750	18680	18750	18680	40
406	20240702	135700	70866170	18730	18730	18730	18730	0
407	20240702	135600	70866170	18730	18730	18730	18730	0
408	20240702	135500	70866170	18730	18730	18730	18730	0
409	20240702	135400	70866170	18730	18730	18730	18730	1
410	20240702	135300	70847440	18680	18680	18680	18680	0
411	20240702	135200	70847440	18680	18680	18680	18680	0
412	20240702	135100	70847440	18680	18680	18680	18680	0
413	20240702	135000	70847440	18680	18680	18680	18680	0
414	20240702	134900	70847440	18680	18680	18680	18680	11
415	20240702	134800	70641960	18680	18680	18680	18680	90
416	20240702	134700	68960760	18700	18700	18700	18700	0
417	20240702	134600	68960760	18700	18700	18700	18700	90
418	20240702	134500	67277760	18700	18700	18700	18700	0
419	20240702	134400	67277760	18700	18700	18700	18700	0
420	20240702	134300	67277760	18700	18700	18700	18700	0
421	20240702	134200	67277760	18700	18700	18700	18700	0
422	20240702	134100	67277760	18700	18700	18700	18700	0
423	20240702	134000	67277760	18700	18700	18700	18700	0
424	20240702	133900	67277760	18700	18700	18700	18700	0
425	20240702	133800	67277760	18700	18700	18700	18700	0
426	20240702	133700	67277760	18700	18700	18700	18700	0
427	20240702	133600	67277760	18700	18700	18700	18700	0
428	20240702	133500	67277760	18700	18700	18700	18700	0
429	20240702	133400	67277760	18700	18700	18700	18700	0
430	20240702	133300	67277760	18700	18700	18700	18700	0
431	20240702	133200	67277760	18700	18700	18700	18700	0
432	20240702	133100	67277760	18700	18700	18700	18700	0
433	20240702	133000	67277760	18700	18700	18700	18700	0
434	20240702	132900	67277760	18700	18700	18700	18700	0
435	20240702	132800	67277760	18700	18700	18700	18700	0
436	20240702	132700	67277760	18700	18700	18700	18700	0
437	20240702	132600	67277760	18700	18700	18700	18700	0
438	20240702	132500	67277760	18700	18700	18700	18700	0
439	20240702	132400	67277760	18700	18700	18700	18700	0
440	20240702	132300	67277760	18700	18700	18700	18700	79
441	20240702	132200	65800460	18700	18700	18700	18700	0
442	20240702	132100	65800460	18700	18700	18700	18700	0
443	20240702	132000	65800460	18700	18700	18700	18700	1
444	20240702	131900	65781760	18670	18670	18670	18670	0
445	20240702	131800	65781760	18670	18670	18670	18670	0
446	20240702	131700	65781760	18670	18670	18670	18670	0
447	20240702	131600	65781760	18670	18670	18670	18670	0
448	20240702	131500	65781760	18670	18670	18670	18670	0
449	20240702	131400	65781760	18670	18670	18670	18670	0
450	20240702	131300	65781760	18670	18670	18670	18670	0
451	20240702	131200	65781760	18670	18670	18670	18670	0
452	20240702	131100	65781760	18670	18670	18670	18670	16
453	20240702	131000	65483040	18650	18650	18650	18650	0
454	20240702	130900	65483040	18650	18650	18650	18650	0
455	20240702	130800	65483040	18650	18650	18650	18650	0
456	20240702	130700	65483040	18650	18650	18650	18650	0
457	20240702	130600	65483040	18650	18650	18650	18650	0
458	20240702	130500	65483040	18650	18650	18650	18650	0
459	20240702	130400	65483040	18650	18650	18650	18650	0
460	20240702	130300	65483040	18650	18650	18650	18650	0
461	20240702	130200	65483040	18650	18650	18650	18650	1
462	20240702	130100	65464390	18700	18700	18700	18700	0
463	20240702	130000	65464390	18700	18700	18700	18700	0
464	20240702	125900	65464390	18700	18700	18700	18700	0
465	20240702	125800	65464390	18700	18700	18700	18700	20
466	20240702	125700	65090390	18700	18720	18720	18700	300
467	20240702	125600	59476390	18720	18720	18720	18720	0
468	20240702	125500	59476390	18720	18720	18720	18720	0
469	20240702	125400	59476390	18720	18720	18720	18720	0
470	20240702	125300	59476390	18720	18720	18720	18720	47
471	20240702	125200	58596550	18730	18760	18760	18730	66
472	20240702	125100	57359330	18770	18770	18770	18770	0
473	20240702	125000	57359330	18770	18770	18770	18770	0
474	20240702	124900	57359330	18770	18770	18770	18770	0
475	20240702	124800	57359330	18770	18770	18770	18770	0
476	20240702	124700	57359330	18770	18770	18770	18770	0
477	20240702	124600	57359330	18770	18770	18770	18770	0
478	20240702	124500	57359330	18770	18770	18770	18770	44
479	20240702	124400	56533450	18870	18870	18870	18870	1
480	20240702	124300	56514580	18780	18780	18780	18780	0
481	20240702	124200	56514580	18780	18780	18780	18780	0
482	20240702	124100	56514580	18780	18780	18780	18780	35
483	20240702	124000	55857280	18880	18880	18880	18880	0
484	20240702	123900	55857280	18880	18880	18880	18880	0
485	20240702	123800	55857280	18880	18880	18880	18880	0
486	20240702	123700	55857280	18880	18880	18880	18880	0
487	20240702	123600	55857280	18880	18880	18880	18880	0
488	20240702	123500	55857280	18880	18880	18880	18880	0
489	20240702	123400	55857280	18880	18880	18880	18880	0
490	20240702	123300	55857280	18880	18880	18880	18880	0
491	20240702	123200	55857280	18880	18880	18880	18880	0
492	20240702	123100	55857280	18880	18880	18880	18880	0
493	20240702	123000	55857280	18880	18880	18880	18880	0
494	20240702	122900	55857280	18880	18880	18880	18880	0
495	20240702	122800	55857280	18880	18880	18880	18880	0
496	20240702	122700	55857280	18880	18880	18880	18880	10
497	20240702	122600	55668480	18920	18920	18920	18920	0
498	20240702	122500	55668480	18920	18920	18920	18920	0
499	20240702	122400	55668480	18920	18920	18920	18920	0
500	20240702	122300	55668480	18920	18920	18920	18920	0
501	20240702	122200	55668480	18920	18920	18920	18920	0
502	20240702	122100	55668480	18920	18920	18920	18920	0
503	20240702	122000	55668480	18920	18920	18920	18920	0
504	20240702	121900	55668480	18920	18920	18920	18920	0
505	20240702	121800	55668480	18920	18920	18920	18920	0
506	20240702	121700	55668480	18920	18920	18920	18920	0
507	20240702	121600	55668480	18920	18920	18920	18920	0
508	20240702	121500	55668480	18920	18920	18920	18920	0
509	20240702	121400	55668480	18920	18920	18920	18920	0
510	20240702	121300	55668480	18920	18920	18920	18920	0
511	20240702	121200	55668480	18920	18780	18920	18770	4
512	20240702	121100	55593230	18780	18780	18780	18780	0
513	20240702	121000	55593230	18780	18780	18780	18780	1
514	20240702	120900	55574450	18940	18940	18940	18940	0
515	20240702	120800	55574450	18940	18940	18940	18940	0
516	20240702	120700	55574450	18940	18940	18940	18940	0
517	20240702	120600	55574450	18940	18940	18940	18940	0
518	20240702	120500	55574450	18940	18940	18940	18940	0
519	20240702	120400	55574450	18940	18940	18940	18940	0
520	20240702	120300	55574450	18940	18940	18940	18940	0
521	20240702	120200	55574450	18940	18930	18940	18930	66
522	20240702	120100	54324570	18930	18870	18930	18870	44
523	20240702	120000	53492350	18770	18770	18770	18770	0
524	20240702	115900	53492350	18770	18770	18770	18770	0
525	20240702	115800	53492350	18770	18770	18770	18770	0
526	20240702	115700	53492350	18770	18770	18770	18770	86
527	20240702	115600	51878130	18770	18770	18770	18770	1
528	20240702	115500	51859360	18930	18930	18930	18930	0
529	20240702	115400	51859360	18930	18930	18930	18930	0
530	20240702	115300	51859360	18930	18930	18930	18930	0
531	20240702	115200	51859360	18930	18850	18930	18850	17
532	20240702	115100	51538140	18770	18770	18770	18770	0
533	20240702	115000	51538140	18770	18770	18770	18770	0
534	20240702	114900	51538140	18770	18770	18770	18770	0
535	20240702	114800	51538140	18770	18770	18770	18770	10
536	20240702	114700	51350440	18720	18720	18720	18720	0
537	20240702	114600	51350440	18720	18720	18720	18720	0
538	20240702	114500	51350440	18720	18720	18720	18720	0
539	20240702	114400	51350440	18720	18720	18720	18720	0
540	20240702	114300	51350440	18720	18720	18720	18720	0
541	20240702	114200	51350440	18720	18720	18720	18720	2
542	20240702	114100	51313000	18720	18720	18720	18710	49
543	20240702	114000	50396180	18780	18780	18780	18780	0
544	20240702	113900	50396180	18780	18780	18780	18780	1
545	20240702	113800	50377400	18790	18790	18790	18790	0
546	20240702	113700	50377400	18790	18790	18790	18790	0
547	20240702	113600	50377400	18790	18790	18790	18790	0
548	20240702	113500	50377400	18790	18820	18820	18790	207
549	20240702	113400	46484840	18850	18850	18850	18850	8
550	20240702	113300	46334040	18850	18870	18870	18850	165
551	20240702	113200	43221430	18950	18950	18950	18950	1
552	20240702	113100	43202480	18880	18880	18880	18880	0
553	20240702	113000	43202480	18880	18880	18880	18880	0
554	20240702	112900	43202480	18880	18890	18890	18880	147
555	20240702	112800	40426630	18950	18950	18950	18950	0
556	20240702	112700	40426630	18950	18950	18950	18950	0
557	20240702	112600	40426630	18950	18950	18950	18950	0
558	20240702	112500	40426630	18950	18950	18950	18950	0
559	20240702	112400	40426630	18950	18950	18950	18950	0
560	20240702	112300	40426630	18950	18950	18950	18950	0
561	20240702	112200	40426630	18950	18950	18950	18950	0
562	20240702	112100	40426630	18950	18950	18950	18950	0
563	20240702	112000	40426630	18950	18950	18950	18950	1
564	20240702	111900	40407680	18890	18890	18890	18890	0
565	20240702	111800	40407680	18890	18890	18890	18890	0
566	20240702	111700	40407680	18890	18890	18890	18890	0
567	20240702	111600	40407680	18890	18890	18890	18890	2
568	20240702	111500	40369900	18950	18950	18950	18950	0
569	20240702	111400	40369900	18950	18950	18950	18950	0
570	20240702	111300	40369900	18950	18950	18950	18950	0
571	20240702	111200	40369900	18950	18950	18950	18950	0
572	20240702	111100	40369900	18950	18950	18950	18950	0
573	20240702	111000	40369900	18950	18950	18950	18950	0
574	20240702	110900	40369900	18950	18950	18950	18950	0
575	20240702	110800	40369900	18950	18950	18950	18950	0
576	20240702	110700	40369900	18950	18950	18950	18950	0
577	20240702	110600	40369900	18950	18950	18950	18950	0
578	20240702	110500	40369900	18950	18950	18950	18950	0
579	20240702	110400	40369900	18950	18950	18950	18950	104
580	20240702	110300	38399100	18900	18900	18900	18900	0
581	20240702	110200	38399100	18900	18900	18900	18900	0
582	20240702	110100	38399100	18900	18900	18900	18900	0
583	20240702	110000	38399100	18900	18900	18900	18900	0
584	20240702	105900	38399100	18900	18900	18900	18900	0
585	20240702	105800	38399100	18900	18900	18900	18900	0
586	20240702	105700	38399100	18900	18900	18900	18900	0
587	20240702	105600	38399100	18900	18900	18900	18900	0
588	20240702	105500	38399100	18900	18900	18900	18900	0
589	20240702	105400	38399100	18900	18900	18900	18900	0
590	20240702	105300	38399100	18900	18900	18900	18900	0
591	20240702	105200	38399100	18900	18900	18900	18900	0
592	20240702	105100	38399100	18900	18900	18900	18900	0
593	20240702	105000	38399100	18900	18900	18900	18900	0
594	20240702	104900	38399100	18900	18900	18900	18900	0
595	20240702	104800	38399100	18900	18900	18900	18900	0
596	20240702	104700	38399100	18900	18900	18900	18900	0
597	20240702	104600	38399100	18900	18900	18900	18900	0
598	20240702	104500	38399100	18900	18900	18900	18900	0
599	20240702	104400	38399100	18900	18900	18900	18900	0
600	20240702	104300	38399100	18900	18890	18900	18880	271
601	20240702	104200	33281420	18900	18900	18900	18900	0
602	20240702	104100	33281420	18900	18900	18900	18900	100
603	20240702	104000	31391420	18910	18910	18910	18910	105
604	20240702	103900	29405870	18920	18920	18920	18920	65
605	20240702	103800	28176070	18950	18950	18950	18950	0
606	20240702	103700	28176070	18950	18950	18950	18950	119
607	20240702	103600	25921020	19000	19000	19000	19000	0
608	20240702	103500	25921020	19000	19000	19000	19000	0
609	20240702	103400	25921020	19000	19000	19000	19000	0
610	20240702	103300	25921020	19000	19000	19000	19000	19
611	20240702	103200	25560020	19000	19000	19000	19000	0
612	20240702	103100	25560020	19000	19000	19000	19000	0
613	20240702	103000	25560020	19000	19000	19000	19000	0
614	20240702	102900	25560020	19000	19000	19000	19000	17
615	20240702	102800	25237020	19000	19000	19000	19000	0
616	20240702	102700	25237020	19000	19000	19000	19000	23
617	20240702	102600	24800020	18950	18950	18950	18950	0
618	20240702	102500	24800020	18950	18950	18950	18950	0
619	20240702	102400	24800020	18950	18950	18950	18950	0
620	20240702	102300	24800020	18950	18950	18950	18950	0
621	20240702	102200	24800020	18950	18950	18950	18950	0
622	20240702	102100	24800020	18950	18950	18950	18950	0
623	20240702	102000	24800020	18950	18950	18950	18950	0
624	20240702	101900	24800020	18950	18950	18950	18950	0
625	20240702	101800	24800020	18950	18950	18950	18950	0
626	20240702	101700	24800020	18950	18950	18950	18950	0
627	20240702	101600	24800020	18950	18950	18950	18950	0
628	20240702	101500	24800020	18950	18950	18950	18950	0
629	20240702	101400	24800020	18950	18950	18950	18950	0
630	20240702	101300	24800020	18950	18950	18950	18950	0
631	20240702	101200	24800020	18950	18950	18950	18950	0
632	20240702	101100	24800020	18950	18950	18950	18950	0
633	20240702	101000	24800020	18950	18950	18950	18950	7
634	20240702	100900	24667370	18950	18950	18950	18950	0
635	20240702	100800	24667370	18950	18950	18950	18950	0
636	20240702	100700	24667370	18950	18950	18950	18950	0
637	20240702	100600	24667370	18950	18950	18950	18950	0
638	20240702	100500	24667370	18950	18950	18950	18950	0
639	20240702	100400	24667370	18950	18950	18950	18950	0
640	20240702	100300	24667370	18950	18950	18950	18950	0
641	20240702	100200	24667370	18950	18950	18950	18950	0
642	20240702	100100	24667370	18950	18950	18950	18950	0
643	20240702	100000	24667370	18950	18950	18950	18950	0
644	20240702	095900	24667370	18950	18950	18950	18950	0
645	20240702	095800	24667370	18950	18950	18950	18950	0
646	20240702	095700	24667370	18950	18950	18950	18950	1
647	20240702	095600	24648420	19050	19050	19050	19050	0
648	20240702	095500	24648420	19050	19050	19050	19050	0
649	20240702	095400	24648420	19050	19050	19050	19050	0
650	20240702	095300	24648420	19050	19050	19050	19050	0
651	20240702	095200	24648420	19050	19050	19050	19050	0
652	20240702	095100	24648420	19050	19050	19050	19050	0
653	20240702	095000	24648420	19050	19050	19050	19050	0
654	20240702	094900	24648420	19050	19050	19050	19050	0
655	20240702	094800	24648420	19050	19050	19050	19050	0
656	20240702	094700	24648420	19050	19050	19050	19050	0
657	20240702	094600	24648420	19050	19030	19050	19030	15
658	20240702	094500	24362930	18920	18920	18920	18920	1
659	20240702	094400	24344010	18920	18920	18920	18920	0
660	20240702	094300	24344010	18920	18920	18920	18920	1
661	20240702	094200	24325090	18960	18960	18960	18960	0
662	20240702	094100	24325090	18960	18960	18960	18960	0
663	20240702	094000	24325090	18960	18960	18960	18960	176
664	20240702	093900	20988130	18960	18960	18960	18960	0
665	20240702	093800	20988130	18960	18960	18960	18960	0
666	20240702	093700	20988130	18960	19170	19170	18960	60
667	20240702	093600	19848430	19180	19180	19180	19180	0
668	20240702	093500	19848430	19180	19180	19180	19180	0
669	20240702	093400	19848430	19180	19180	19180	19180	0
670	20240702	093300	19848430	19180	19110	19180	19110	50
671	20240702	093200	18892340	19110	18980	19110	18980	150
672	20240702	093100	16036150	18870	18870	18870	18870	0
673	20240702	093000	16036150	18870	18870	18870	18870	0
674	20240702	092900	16036150	18870	18870	18870	18870	0
675	20240702	092800	16036150	18870	18870	18870	18870	0
676	20240702	092700	16036150	18870	18870	18870	18870	0
677	20240702	092600	16036150	18870	18870	18870	18870	10
678	20240702	092500	15847450	18990	18990	18990	18990	30
679	20240702	092400	15277750	19150	19150	19150	19150	51
680	20240702	092300	14301100	18850	18850	18850	18850	1
681	20240702	092200	14282250	18850	18860	18860	18850	26
682	20240702	092100	13792040	18850	18850	18850	18850	0
683	20240702	092000	13792040	18850	18850	18850	18850	0
684	20240702	091900	13792040	18850	18850	18850	18850	0
685	20240702	091800	13792040	18850	18850	18850	18850	311
686	20240702	091700	7929690	18930	18930	18930	18930	0
687	20240702	091600	7929690	18930	18930	18930	18930	0
688	20240702	091500	7929690	18930	18930	18930	18930	15
689	20240702	091400	7645740	18940	18940	18940	18940	0
690	20240702	091300	7645740	18940	18940	18940	18940	1
691	20240702	091200	7626800	18970	18810	18970	18810	9
692	20240702	091100	7457350	18810	18860	18860	18810	100
693	20240702	091000	5572360	18860	18860	18860	18860	0
694	20240702	090900	5572360	18860	18860	18860	18860	0
695	20240702	090800	5572360	18860	18860	18860	18860	0
696	20240702	090700	5572360	18860	18860	18860	18860	0
697	20240702	090600	5572360	18860	18860	18860	18860	1
698	20240702	090500	5553500	18850	18850	18850	18850	0
699	20240702	090400	5553500	18850	18850	18850	18850	69
700	20240702	090300	4252850	18860	18860	18860	18860	40
701	20240702	090200	3498450	18860	18860	18860	18860	0
702	20240702	090100	3498450	18860	18860	18860	18860	0
703	20240702	090000	3498450	18860	18930	18930	18860	185