KissMeData/018120/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	190200	61498470	15770	15770	15770	15770	35
3	20240719	190100	61498470	15770	15770	15770	15770	0
4	20240719	190000	61498470	15770	15770	15770	15770	0
5	20240719	185900	61498470	15770	15770	15770	15770	0
6	20240719	185800	61498470	15770	15770	15770	15770	0
7	20240719	185700	61498470	15770	15770	15770	15770	0
8	20240719	185600	61498470	15770	15770	15770	15770	0
9	20240719	185500	61498470	15770	15770	15770	15770	0
10	20240719	185400	61498470	15770	15770	15770	15770	0
11	20240719	185300	61498470	15770	15770	15770	15770	0
12	20240719	185200	61498470	15770	15770	15770	15770	0
13	20240719	185100	61498470	15770	15770	15770	15770	0
14	20240719	185000	61498470	15770	15770	15770	15770	0
15	20240719	184900	61498470	15770	15770	15770	15770	0
16	20240719	184800	61498470	15770	15770	15770	15770	0
17	20240719	184700	61498470	15770	15770	15770	15770	0
18	20240719	184600	61498470	15770	15770	15770	15770	0
19	20240719	184500	61498470	15770	15770	15770	15770	0
20	20240719	184400	61498470	15770	15770	15770	15770	0
21	20240719	184300	61498470	15770	15770	15770	15770	0
22	20240719	184200	61498470	15770	15770	15770	15770	0
23	20240719	184100	61498470	15770	15770	15770	15770	0
24	20240719	184000	61498470	15770	15770	15770	15770	0
25	20240719	183900	61498470	15770	15770	15770	15770	0
26	20240719	183800	61498470	15770	15770	15770	15770	0
27	20240719	183700	61498470	15770	15770	15770	15770	0
28	20240719	183600	61498470	15770	15770	15770	15770	0
29	20240719	183500	61498470	15770	15770	15770	15770	0
30	20240719	183400	61498470	15770	15770	15770	15770	0
31	20240719	183300	61498470	15770	15770	15770	15770	0
32	20240719	183200	61498470	15770	15770	15770	15770	35
33	20240719	183100	61498470	15770	15770	15770	15770	0
34	20240719	183000	61498470	15770	15770	15770	15770	0
35	20240719	182900	61498470	15770	15770	15770	15770	0
36	20240719	182800	61498470	15770	15770	15770	15770	0
37	20240719	182700	61498470	15770	15770	15770	15770	0
38	20240719	182600	61498470	15770	15770	15770	15770	0
39	20240719	182500	61498470	15770	15770	15770	15770	0
40	20240719	182400	61498470	15770	15770	15770	15770	0
41	20240719	182300	61498470	15770	15770	15770	15770	0
42	20240719	182200	61498470	15770	15770	15770	15770	0
43	20240719	182100	61498470	15770	15770	15770	15770	0
44	20240719	182000	61498470	15770	15770	15770	15770	0
45	20240719	181900	61498470	15770	15770	15770	15770	0
46	20240719	181800	61498470	15770	15770	15770	15770	0
47	20240719	181700	61498470	15770	15770	15770	15770	0
48	20240719	181600	61498470	15770	15770	15770	15770	0
49	20240719	181500	61498470	15770	15770	15770	15770	0
50	20240719	181400	61498470	15770	15770	15770	15770	0
51	20240719	181300	61498470	15770	15770	15770	15770	0
52	20240719	181200	61498470	15770	15770	15770	15770	0
53	20240719	181100	61498470	15770	15770	15770	15770	0
54	20240719	181000	61498470	15770	15770	15770	15770	0
55	20240719	180900	61498470	15770	15770	15770	15770	0
56	20240719	180800	61498470	15770	15770	15770	15770	0
57	20240719	180700	61498470	15770	15770	15770	15770	0
58	20240719	180600	61498470	15770	15770	15770	15770	0
59	20240719	180500	61498470	15770	15770	15770	15770	0
60	20240719	180400	61498470	15770	15770	15770	15770	0
61	20240719	180300	61498470	15770	15770	15770	15770	0
62	20240719	180200	61498470	15770	15770	15770	15770	35
63	20240719	180100	61498470	15770	15770	15770	15770	0
64	20240719	180000	61498470	15770	15770	15770	15770	0
65	20240719	175900	61498470	15770	15770	15770	15770	0
66	20240719	175800	61498470	15770	15770	15770	15770	0
67	20240719	175700	61498470	15770	15770	15770	15770	0
68	20240719	175600	61498470	15770	15770	15770	15770	0
69	20240719	175500	61498470	15770	15770	15770	15770	0
70	20240719	175400	61498470	15770	15770	15770	15770	0
71	20240719	175300	61498470	15770	15770	15770	15770	0
72	20240719	175200	61498470	15770	15770	15770	15770	0
73	20240719	175100	61498470	15770	15770	15770	15770	0
74	20240719	175000	61498470	15770	15770	15770	15770	0
75	20240719	174900	61498470	15770	15770	15770	15770	0
76	20240719	174800	61498470	15770	15770	15770	15770	0
77	20240719	174700	61498470	15770	15770	15770	15770	0
78	20240719	174600	61498470	15770	15770	15770	15770	0
79	20240719	174500	61498470	15770	15770	15770	15770	0
80	20240719	174400	61498470	15770	15770	15770	15770	0
81	20240719	174300	61498470	15770	15770	15770	15770	0
82	20240719	174200	61498470	15770	15770	15770	15770	0
83	20240719	174100	61498470	15770	15770	15770	15770	0
84	20240719	174000	61498470	15770	15770	15770	15770	0
85	20240719	173900	61498470	15770	15770	15770	15770	0
86	20240719	173800	61498470	15770	15770	15770	15770	0
87	20240719	173700	61498470	15770	15770	15770	15770	0
88	20240719	173600	61498470	15770	15770	15770	15770	0
89	20240719	173500	61498470	15770	15770	15770	15770	0
90	20240719	173400	61498470	15770	15770	15770	15770	0
91	20240719	173300	61498470	15770	15770	15770	15770	0
92	20240719	173200	61498470	15770	15770	15770	15770	35
93	20240719	173100	61498470	15770	15770	15770	15770	0
94	20240719	173000	61498470	15770	15770	15770	15770	0
95	20240719	172900	61498470	15770	15770	15770	15770	0
96	20240719	172800	61498470	15770	15770	15770	15770	0
97	20240719	172700	61498470	15770	15770	15770	15770	0
98	20240719	172600	61498470	15770	15770	15770	15770	0
99	20240719	172500	61498470	15770	15770	15770	15770	0
100	20240719	172400	61498470	15770	15770	15770	15770	0
101	20240719	172300	61498470	15770	15770	15770	15770	0
102	20240719	172200	61498470	15770	15770	15770	15770	0
103	20240719	172100	61498470	15770	15770	15770	15770	0
104	20240719	172000	61498470	15770	15770	15770	15770	0
105	20240719	171900	61498470	15770	15770	15770	15770	0
106	20240719	171800	61498470	15770	15770	15770	15770	0
107	20240719	171700	61498470	15770	15770	15770	15770	0
108	20240719	171600	61498470	15770	15770	15770	15770	0
109	20240719	171500	61498470	15770	15770	15770	15770	0
110	20240719	171400	61498470	15770	15770	15770	15770	0
111	20240719	171300	61498470	15770	15770	15770	15770	0
112	20240719	171200	61498470	15770	15770	15770	15770	0
113	20240719	171100	61498470	15770	15770	15770	15770	0
114	20240719	171000	61498470	15770	15770	15770	15770	0
115	20240719	170900	61498470	15770	15770	15770	15770	0
116	20240719	170800	61498470	15770	15770	15770	15770	0
117	20240719	170700	61498470	15770	15770	15770	15770	0
118	20240719	170600	61498470	15770	15770	15770	15770	0
119	20240719	170500	61498470	15770	15770	15770	15770	0
120	20240719	170400	61498470	15770	15770	15770	15770	0
121	20240719	170300	61498470	15770	15770	15770	15770	0
122	20240719	170200	61498470	15770	15770	15770	15770	35
123	20240719	170100	61498470	15770	15770	15770	15770	0
124	20240719	170000	61498470	15770	15770	15770	15770	0
125	20240719	165900	61498470	15770	15770	15770	15770	0
126	20240719	165800	61498470	15770	15770	15770	15770	0
127	20240719	165700	61498470	15770	15770	15770	15770	0
128	20240719	165600	61498470	15770	15770	15770	15770	0
129	20240719	165500	61498470	15770	15770	15770	15770	0
130	20240719	165400	61498470	15770	15770	15770	15770	0
131	20240719	165300	61498470	15770	15770	15770	15770	0
132	20240719	165200	61498470	15770	15770	15770	15770	0
133	20240719	165100	61498470	15770	15770	15770	15770	0
134	20240719	165000	61498470	15770	15770	15770	15770	0
135	20240719	164900	61498470	15770	15770	15770	15770	0
136	20240719	164800	61498470	15770	15770	15770	15770	0
137	20240719	164700	61498470	15770	15770	15770	15770	0
138	20240719	164600	61498470	15770	15770	15770	15770	0
139	20240719	164500	61498470	15770	15770	15770	15770	0
140	20240719	164400	61498470	15770	15770	15770	15770	0
141	20240719	164300	61498470	15770	15770	15770	15770	0
142	20240719	164200	61498470	15770	15770	15770	15770	0
143	20240719	164100	61498470	15770	15770	15770	15770	0
144	20240719	164000	61498470	15770	15770	15770	15770	0
145	20240719	163900	61498470	15770	15770	15770	15770	0
146	20240719	163800	61498470	15770	15770	15770	15770	0
147	20240719	163700	61498470	15770	15770	15770	15770	0
148	20240719	163600	61498470	15770	15770	15770	15770	0
149	20240719	163500	61498470	15770	15770	15770	15770	0
150	20240719	163400	61498470	15770	15770	15770	15770	0
151	20240719	163300	61498470	15770	15770	15770	15770	0
152	20240719	163200	61498470	15770	15770	15770	15770	35
153	20240719	163100	61498470	15770	15770	15770	15770	0
154	20240719	163000	61498470	15770	15770	15770	15770	0
155	20240719	162900	61498470	15770	15770	15770	15770	0
156	20240719	162800	61498470	15770	15770	15770	15770	0
157	20240719	162700	61498470	15770	15770	15770	15770	0
158	20240719	162600	61498470	15770	15770	15770	15770	0
159	20240719	162500	61498470	15770	15770	15770	15770	0
160	20240719	162400	61498470	15770	15770	15770	15770	0
161	20240719	162300	61498470	15770	15770	15770	15770	0
162	20240719	162200	61498470	15770	15770	15770	15770	0
163	20240719	162100	61498470	15770	15770	15770	15770	0
164	20240719	162000	61498470	15770	15770	15770	15770	0
165	20240719	161900	61498470	15770	15770	15770	15770	0
166	20240719	161800	61498470	15770	15770	15770	15770	0
167	20240719	161700	61498470	15770	15770	15770	15770	0
168	20240719	161600	61498470	15770	15770	15770	15770	0
169	20240719	161500	61498470	15770	15770	15770	15770	0
170	20240719	161400	61498470	15770	15770	15770	15770	0
171	20240719	161300	61498470	15770	15770	15770	15770	0
172	20240719	161200	61498470	15770	15770	15770	15770	0
173	20240719	161100	61498470	15770	15770	15770	15770	0
174	20240719	161000	61498470	15770	15770	15770	15770	0
175	20240719	160900	61498470	15770	15770	15770	15770	0
176	20240719	160800	61498470	15770	15770	15770	15770	0
177	20240719	160700	61498470	15770	15770	15770	15770	0
178	20240719	160600	61498470	15770	15770	15770	15770	0
179	20240719	160500	61498470	15770	15770	15770	15770	0
180	20240719	160400	61498470	15770	15770	15770	15770	0
181	20240719	160300	61498470	15770	15770	15770	15770	0
182	20240719	160200	61498470	15770	15770	15770	15770	35
183	20240719	160100	61498470	15770	15770	15770	15770	0
184	20240719	160000	61498470	15770	15770	15770	15770	0
185	20240719	155900	61498470	15770	15770	15770	15770	0
186	20240719	155800	61498470	15770	15770	15770	15770	0
187	20240719	155700	61498470	15770	15770	15770	15770	0
188	20240719	155600	61498470	15770	15770	15770	15770	0
189	20240719	155500	61498470	15770	15770	15770	15770	0
190	20240719	155400	61498470	15770	15770	15770	15770	0
191	20240719	155300	61498470	15770	15770	15770	15770	0
192	20240719	155200	61498470	15770	15770	15770	15770	0
193	20240719	155100	61498470	15770	15770	15770	15770	0
194	20240719	155000	61498470	15770	15770	15770	15770	0
195	20240719	154900	61498470	15770	15770	15770	15770	0
196	20240719	154800	61498470	15770	15770	15770	15770	0
197	20240719	154700	61498470	15770	15770	15770	15770	0
198	20240719	154600	61498470	15770	15770	15770	15770	0
199	20240719	154500	61498470	15770	15770	15770	15770	0
200	20240719	154400	61498470	15770	15770	15770	15770	0
201	20240719	154300	61498470	15770	15770	15770	15770	0
202	20240719	154200	61498470	15770	15770	15770	15770	0
203	20240719	154100	61498470	15770	15770	15770	15770	0
204	20240719	154000	61498470	15770	15770	15770	15770	0
205	20240719	153900	61498470	15770	15770	15770	15770	0
206	20240719	153800	61498470	15770	15770	15770	15770	0
207	20240719	153700	61498470	15770	15770	15770	15770	0
208	20240719	153600	61498470	15770	15770	15770	15770	0
209	20240719	153500	61498470	15770	15770	15770	15770	0
210	20240719	153400	61498470	15770	15770	15770	15770	0
211	20240719	153300	61498470	15770	15770	15770	15770	0
212	20240719	153200	61498470	15770	15770	15770	15770	35
213	20240719	153100	61498470	15770	15770	15770	15770	0
214	20240719	153000	61498470	15770	15770	15770	15770	35
215	20240719	152900	60946520	15580	15580	15580	15580	0
216	20240719	152800	60946520	15580	15580	15580	15580	0
217	20240719	152700	60946520	15580	15580	15580	15580	0
218	20240719	152600	60946520	15580	15580	15580	15580	0
219	20240719	152500	60946520	15580	15580	15580	15580	0
220	20240719	152400	60946520	15580	15580	15580	15580	0
221	20240719	152300	60946520	15580	15580	15580	15580	0
222	20240719	152200	60946520	15580	15580	15580	15580	0
223	20240719	152100	60946520	15580	15580	15580	15580	0
224	20240719	152000	60946520	15580	15580	15580	15580	0
225	20240719	151900	60946520	15580	15580	15580	15580	2
226	20240719	151800	60915360	15530	15530	15530	15530	0
227	20240719	151700	60915360	15530	15530	15530	15530	3
228	20240719	151600	60868770	15670	15670	15670	15670	0
229	20240719	151500	60868770	15670	15670	15670	15670	0
230	20240719	151400	60868770	15670	15670	15670	15670	0
231	20240719	151300	60868770	15670	15670	15670	15670	0
232	20240719	151200	60868770	15670	15670	15670	15670	0
233	20240719	151100	60868770	15670	15670	15670	15670	0
234	20240719	151000	60868770	15670	15670	15670	15670	0
235	20240719	150900	60868770	15670	15670	15670	15670	0
236	20240719	150800	60868770	15670	15670	15670	15670	0
237	20240719	150700	60868770	15670	15670	15670	15670	0
238	20240719	150600	60868770	15670	15670	15670	15670	0
239	20240719	150500	60868770	15670	15610	15670	15610	7
240	20240719	150400	60759290	15600	15600	15600	15600	8
241	20240719	150300	60634490	15600	15600	15600	15600	0
242	20240719	150200	60634490	15600	15600	15600	15600	1
243	20240719	150100	60618890	15510	15510	15510	15510	0
244	20240719	150000	60618890	15510	15510	15510	15510	1
245	20240719	145900	60603380	15490	15490	15490	15490	0
246	20240719	145800	60603380	15490	15490	15490	15490	0
247	20240719	145700	60603380	15490	15550	15550	15490	37
248	20240719	145600	60028960	15560	15560	15560	15560	149
249	20240719	145500	57710520	15600	15600	15600	15600	0
250	20240719	145400	57710520	15600	15600	15600	15600	0
251	20240719	145300	57710520	15600	15600	15600	15600	0
252	20240719	145200	57710520	15600	15600	15600	15600	0
253	20240719	145100	57710520	15600	15600	15600	15600	0
254	20240719	145000	57710520	15600	15600	15600	15600	0
255	20240719	144900	57710520	15600	15600	15600	15600	0
256	20240719	144800	57710520	15600	15600	15600	15600	1
257	20240719	144700	57694920	15700	15700	15700	15700	0
258	20240719	144600	57694920	15700	15700	15700	15700	0
259	20240719	144500	57694920	15700	15700	15700	15700	0
260	20240719	144400	57694920	15700	15700	15700	15700	0
261	20240719	144300	57694920	15700	15700	15700	15700	0
262	20240719	144200	57694920	15700	15700	15700	15700	0
263	20240719	144100	57694920	15700	15700	15700	15700	0
264	20240719	144000	57694920	15700	15700	15700	15700	0
265	20240719	143900	57694920	15700	15700	15700	15700	0
266	20240719	143800	57694920	15700	15700	15700	15700	0
267	20240719	143700	57694920	15700	15700	15700	15700	0
268	20240719	143600	57694920	15700	15700	15700	15700	0
269	20240719	143500	57694920	15700	15700	15700	15700	0
270	20240719	143400	57694920	15700	15700	15700	15700	0
271	20240719	143300	57694920	15700	15700	15700	15700	0
272	20240719	143200	57694920	15700	15700	15700	15700	0
273	20240719	143100	57694920	15700	15700	15700	15700	0
274	20240719	143000	57694920	15700	15700	15700	15700	1
275	20240719	142900	57679220	15690	15690	15690	15690	0
276	20240719	142800	57679220	15690	15690	15690	15690	0
277	20240719	142700	57679220	15690	15690	15690	15690	10
278	20240719	142600	57522320	15780	15780	15780	15780	0
279	20240719	142500	57522320	15780	15780	15780	15780	0
280	20240719	142400	57522320	15780	15780	15780	15780	0
281	20240719	142300	57522320	15780	15780	15780	15780	0
282	20240719	142200	57522320	15780	15780	15780	15780	0
283	20240719	142100	57522320	15780	15780	15780	15780	0
284	20240719	142000	57522320	15780	15780	15780	15780	0
285	20240719	141900	57522320	15780	15780	15780	15780	0
286	20240719	141800	57522320	15780	15780	15780	15780	0
287	20240719	141700	57522320	15780	15780	15780	15780	0
288	20240719	141600	57522320	15780	15780	15780	15780	0
289	20240719	141500	57522320	15780	15780	15780	15780	0
290	20240719	141400	57522320	15780	15780	15780	15780	0
291	20240719	141300	57522320	15780	15780	15780	15780	0
292	20240719	141200	57522320	15780	15780	15780	15780	1
293	20240719	141100	57506540	15580	15580	15580	15580	0
294	20240719	141000	57506540	15580	15580	15580	15580	0
295	20240719	140900	57506540	15580	15580	15580	15580	0
296	20240719	140800	57506540	15580	15580	15580	15580	0
297	20240719	140700	57506540	15580	15580	15580	15580	0
298	20240719	140600	57506540	15580	15580	15580	15580	0
299	20240719	140500	57506540	15580	15580	15580	15580	0
300	20240719	140400	57506540	15580	15580	15580	15580	47
301	20240719	140300	56774280	15790	15790	15790	15790	1
302	20240719	140200	56758490	15790	15790	15790	15790	10
303	20240719	140100	56600590	15790	15780	15790	15780	186
304	20240719	140000	53664560	15780	15780	15780	15780	0
305	20240719	135900	53664560	15780	15780	15780	15780	0
306	20240719	135800	53664560	15780	15780	15780	15780	0
307	20240719	135700	53664560	15780	15780	15780	15780	0
308	20240719	135600	53664560	15780	15780	15780	15780	0
309	20240719	135500	53664560	15780	15780	15780	15780	0
310	20240719	135400	53664560	15780	15780	15780	15780	0
311	20240719	135300	53664560	15780	15780	15780	15780	0
312	20240719	135200	53664560	15780	15780	15780	15780	0
313	20240719	135100	53664560	15780	15780	15780	15780	0
314	20240719	135000	53664560	15780	15780	15780	15780	0
315	20240719	134900	53664560	15780	15780	15780	15780	0
316	20240719	134800	53664560	15780	15780	15780	15780	0
317	20240719	134700	53664560	15780	15780	15780	15780	5
318	20240719	134600	53585660	15780	15780	15780	15780	0
319	20240719	134500	53585660	15780	15780	15780	15780	0
320	20240719	134400	53585660	15780	15680	15780	15680	50
321	20240719	134300	52799280	15670	15670	15670	15670	0
322	20240719	134200	52799280	15670	15670	15670	15670	0
323	20240719	134100	52799280	15670	15670	15670	15670	0
324	20240719	134000	52799280	15670	15670	15670	15670	0
325	20240719	133900	52799280	15670	15610	15670	15610	10
326	20240719	133800	52642960	15610	15610	15610	15610	1
327	20240719	133700	52627350	15600	15600	15600	15600	0
328	20240719	133600	52627350	15600	15600	15600	15600	0
329	20240719	133500	52627350	15600	15600	15600	15600	0
330	20240719	133400	52627350	15600	15600	15600	15600	0
331	20240719	133300	52627350	15600	15600	15600	15600	0
332	20240719	133200	52627350	15600	15600	15600	15600	0
333	20240719	133100	52627350	15600	15600	15600	15600	0
334	20240719	133000	52627350	15600	15600	15600	15600	0
335	20240719	132900	52627350	15600	15600	15600	15600	0
336	20240719	132800	52627350	15600	15600	15600	15600	1
337	20240719	132700	52611750	15590	15590	15590	15590	0
338	20240719	132600	52611750	15590	15590	15590	15590	0
339	20240719	132500	52611750	15590	15590	15590	15590	0
340	20240719	132400	52611750	15590	15590	15590	15590	0
341	20240719	132300	52611750	15590	15590	15590	15590	0
342	20240719	132200	52611750	15590	15590	15590	15590	0
343	20240719	132100	52611750	15590	15590	15590	15590	0
344	20240719	132000	52611750	15590	15590	15590	15590	0
345	20240719	131900	52611750	15590	15590	15590	15590	0
346	20240719	131800	52611750	15590	15590	15590	15590	0
347	20240719	131700	52611750	15590	15590	15590	15590	0
348	20240719	131600	52611750	15590	15590	15590	15590	0
349	20240719	131500	52611750	15590	15590	15590	15590	1
350	20240719	131400	52596160	15580	15560	15580	15560	3
351	20240719	131300	52549450	15610	15610	15610	15610	0
352	20240719	131200	52549450	15610	15610	15610	15610	2
353	20240719	131100	52518230	15550	15550	15550	15550	0
354	20240719	131000	52518230	15550	15550	15550	15550	0
355	20240719	130900	52518230	15550	15550	15550	15550	0
356	20240719	130800	52518230	15550	15550	15550	15550	0
357	20240719	130700	52518230	15550	15550	15550	15550	0
358	20240719	130600	52518230	15550	15550	15550	15550	0
359	20240719	130500	52518230	15550	15550	15550	15550	0
360	20240719	130400	52518230	15550	15550	15550	15550	0
361	20240719	130300	52518230	15550	15550	15550	15550	0
362	20240719	130200	52518230	15550	15550	15550	15550	0
363	20240719	130100	52518230	15550	15550	15550	15550	0
364	20240719	130000	52518230	15550	15550	15550	15550	0
365	20240719	125900	52518230	15550	15550	15550	15550	0
366	20240719	125800	52518230	15550	15550	15550	15550	1
367	20240719	125700	52502680	15550	15550	15550	15550	0
368	20240719	125600	52502680	15550	15550	15550	15550	8
369	20240719	125500	52378280	15550	15550	15550	15550	0
370	20240719	125400	52378280	15550	15550	15550	15550	16
371	20240719	125300	52129480	15600	15600	15600	15600	0
372	20240719	125200	52129480	15600	15600	15600	15600	1
373	20240719	125100	52113880	15590	15590	15590	15590	16
374	20240719	125000	51864440	15590	15590	15590	15590	0
375	20240719	124900	51864440	15590	15590	15590	15590	0
376	20240719	124800	51864440	15590	15590	15590	15590	0
377	20240719	124700	51864440	15590	15590	15590	15590	1
378	20240719	124600	51848850	15550	15550	15550	15550	1
379	20240719	124500	51833300	15590	15550	15590	15550	8
380	20240719	124400	51708680	15690	15690	15690	15690	0
381	20240719	124300	51708680	15690	15560	15710	15560	22
382	20240719	124200	51364690	15760	15760	15760	15760	0
383	20240719	124100	51364690	15760	15560	15760	15560	4
384	20240719	124000	51301860	15760	15760	15760	15760	0
385	20240719	123900	51301860	15760	15760	15760	15760	0
386	20240719	123800	51301860	15760	15760	15760	15760	0
387	20240719	123700	51301860	15760	15760	15760	15760	0
388	20240719	123600	51301860	15760	15760	15760	15760	0
389	20240719	123500	51301860	15760	15760	15760	15760	0
390	20240719	123400	51301860	15760	15540	15760	15540	4
391	20240719	123300	51239050	15760	15760	15760	15760	0
392	20240719	123200	51239050	15760	15760	15760	15760	0
393	20240719	123100	51239050	15760	15760	15760	15760	0
394	20240719	123000	51239050	15760	15760	15760	15760	0
395	20240719	122900	51239050	15760	15760	15760	15760	0
396	20240719	122800	51239050	15760	15760	15760	15760	0
397	20240719	122700	51239050	15760	15760	15760	15760	0
398	20240719	122600	51239050	15760	15760	15770	15530	11
399	20240719	122500	51066120	15540	15520	15770	15520	21
400	20240719	122400	50735790	15760	15600	15760	15480	565
401	20240719	122300	41931740	15580	15590	15710	15580	11
402	20240719	122200	41759210	15710	15710	15710	15710	0
403	20240719	122100	41759210	15710	15710	15710	15710	0
404	20240719	122000	41759210	15710	15700	15710	15700	238
405	20240719	121900	38021610	15700	15700	15700	15700	0
406	20240719	121800	38021610	15700	15700	15700	15700	0
407	20240719	121700	38021610	15700	15700	15700	15700	0
408	20240719	121600	38021610	15700	15700	15700	15700	0
409	20240719	121500	38021610	15700	15700	15700	15700	0
410	20240719	121400	38021610	15700	15700	15700	15700	10
411	20240719	121300	37864610	15760	15760	15760	15760	0
412	20240719	121200	37864610	15760	15760	15760	15760	0
413	20240719	121100	37864610	15760	15760	15760	15760	0
414	20240719	121000	37864610	15760	15760	15760	15760	0
415	20240719	120900	37864610	15760	15760	15760	15760	0
416	20240719	120800	37864610	15760	15760	15760	15760	0
417	20240719	120700	37864610	15760	15760	15760	15760	0
418	20240719	120600	37864610	15760	15760	15760	15760	0
419	20240719	120500	37864610	15760	15760	15760	15760	0
420	20240719	120400	37864610	15760	15760	15760	15760	0
421	20240719	120300	37864610	15760	15760	15760	15760	0
422	20240719	120200	37864610	15760	15760	15760	15760	0
423	20240719	120100	37864610	15760	15760	15760	15760	0
424	20240719	120000	37864610	15760	15760	15760	15760	0
425	20240719	115900	37864610	15760	15760	15760	15760	0
426	20240719	115800	37864610	15760	15760	15760	15760	0
427	20240719	115700	37864610	15760	15760	15760	15760	0
428	20240719	115600	37864610	15760	15760	15760	15760	0
429	20240719	115500	37864610	15760	15760	15760	15760	0
430	20240719	115400	37864610	15760	15760	15760	15760	0
431	20240719	115300	37864610	15760	15760	15760	15760	0
432	20240719	115200	37864610	15760	15760	15760	15760	0
433	20240719	115100	37864610	15760	15760	15760	15760	0
434	20240719	115000	37864610	15760	15760	15760	15760	0
435	20240719	114900	37864610	15760	15760	15760	15760	0
436	20240719	114800	37864610	15760	15760	15760	15760	0
437	20240719	114700	37864610	15760	15560	15760	15560	9
438	20240719	114600	37723970	15790	15790	15790	15790	0
439	20240719	114500	37723970	15790	15790	15790	15790	0
440	20240719	114400	37723970	15790	15790	15790	15790	0
441	20240719	114300	37723970	15790	15790	15790	15790	0
442	20240719	114200	37723970	15790	15790	15790	15790	0
443	20240719	114100	37723970	15790	15790	15790	15790	0
444	20240719	114000	37723970	15790	15790	15790	15790	30
445	20240719	113900	37250270	15790	15790	15790	15790	0
446	20240719	113800	37250270	15790	15790	15790	15790	0
447	20240719	113700	37250270	15790	15790	15790	15790	0
448	20240719	113600	37250270	15790	15780	15790	15780	4
449	20240719	113500	37187140	15780	15780	15780	15780	0
450	20240719	113400	37187140	15780	15780	15780	15780	0
451	20240719	113300	37187140	15780	15780	15780	15780	0
452	20240719	113200	37187140	15780	15560	15780	15560	9
453	20240719	113100	37046440	15810	15810	15810	15810	0
454	20240719	113000	37046440	15810	15810	15810	15810	0
455	20240719	112900	37046440	15810	15810	15810	15810	0
456	20240719	112800	37046440	15810	15810	15810	15810	0
457	20240719	112700	37046440	15810	15810	15810	15810	0
458	20240719	112600	37046440	15810	15810	15810	15810	10
459	20240719	112500	36888340	15810	15810	15810	15810	0
460	20240719	112400	36888340	15810	15560	15810	15560	13
461	20240719	112300	36683070	15820	15820	15820	15510	14
462	20240719	112200	36464070	15820	15820	15820	15820	1
463	20240719	112100	36448250	15830	15830	15830	15830	0
464	20240719	112000	36448250	15830	15830	15830	15830	0
465	20240719	111900	36448250	15830	15830	15830	15830	5
466	20240719	111800	36369100	15830	15830	15830	15830	2
467	20240719	111700	36337440	15830	15830	15830	15830	0
468	20240719	111600	36337440	15830	15830	15830	15830	0
469	20240719	111500	36337440	15830	15830	15830	15830	0
470	20240719	111400	36337440	15830	15830	15830	15830	0
471	20240719	111300	36337440	15830	15830	15830	15830	14
472	20240719	111200	36115820	15840	15840	15840	15840	0
473	20240719	111100	36115820	15840	15840	15840	15840	30
474	20240719	111000	35640620	15840	15830	15840	15830	4
475	20240719	110900	35577280	15830	15830	15830	15830	1
476	20240719	110800	35561450	15820	15810	15820	15810	12
477	20240719	110700	35371620	15690	15690	15690	15690	771
478	20240719	110600	23274630	15690	15690	15690	15690	0
479	20240719	110500	23274630	15690	15690	15690	15690	0
480	20240719	110400	23274630	15690	15800	15840	15690	170
481	20240719	110300	20593410	15800	15800	15800	15800	1
482	20240719	110200	20577610	15790	15790	15790	15790	118
483	20240719	110100	18714390	15790	15790	15790	15790	1
484	20240719	110000	18698600	15780	15780	15780	15780	0
485	20240719	105900	18698600	15780	15750	15780	15750	127
486	20240719	105800	16695050	15750	15750	15750	15750	0
487	20240719	105700	16695050	15750	15750	15750	15750	0
488	20240719	105600	16695050	15750	15750	15750	15750	0
489	20240719	105500	16695050	15750	15750	15750	15750	0
490	20240719	105400	16695050	15750	15750	15750	15750	0
491	20240719	105300	16695050	15750	15750	15750	15750	0
492	20240719	105200	16695050	15750	15750	15750	15750	0
493	20240719	105100	16695050	15750	15750	15750	15750	0
494	20240719	105000	16695050	15750	15750	15750	15750	0
495	20240719	104900	16695050	15750	15750	15750	15750	0
496	20240719	104800	16695050	15750	15750	15750	15750	0
497	20240719	104700	16695050	15750	15750	15750	15750	0
498	20240719	104600	16695050	15750	15750	15750	15750	25
499	20240719	104500	16301300	15750	15750	15750	15750	0
500	20240719	104400	16301300	15750	15750	15750	15750	0
501	20240719	104300	16301300	15750	15750	15750	15750	0
502	20240719	104200	16301300	15750	15750	15750	15750	0
503	20240719	104100	16301300	15750	15750	15750	15750	0
504	20240719	104000	16301300	15750	15750	15750	15750	0
505	20240719	103900	16301300	15750	15750	15750	15750	0
506	20240719	103800	16301300	15750	15750	15750	15750	0
507	20240719	103700	16301300	15750	15720	15750	15720	500
508	20240719	103600	8432420	15730	15730	15730	15730	0
509	20240719	103500	8432420	15730	15730	15730	15730	0
510	20240719	103400	8432420	15730	15730	15730	15730	0
511	20240719	103300	8432420	15730	15730	15730	15730	0
512	20240719	103200	8432420	15730	15730	15730	15730	0
513	20240719	103100	8432420	15730	15730	15730	15730	0
514	20240719	103000	8432420	15730	15730	15730	15730	0
515	20240719	102900	8432420	15730	15730	15730	15730	0
516	20240719	102800	8432420	15730	15730	15730	15730	0
517	20240719	102700	8432420	15730	15730	15730	15730	0
518	20240719	102600	8432420	15730	15730	15730	15730	0
519	20240719	102500	8432420	15730	15730	15730	15730	0
520	20240719	102400	8432420	15730	15730	15730	15730	0
521	20240719	102300	8432420	15730	15730	15730	15730	0
522	20240719	102200	8432420	15730	15730	15730	15730	1
523	20240719	102100	8416690	15670	15670	15670	15670	0
524	20240719	102000	8416690	15670	15670	15670	15670	0
525	20240719	101900	8416690	15670	15670	15670	15670	0
526	20240719	101800	8416690	15670	15670	15670	15670	0
527	20240719	101700	8416690	15670	15670	15670	15670	0
528	20240719	101600	8416690	15670	15670	15670	15670	0
529	20240719	101500	8416690	15670	15670	15670	15670	3
530	20240719	101400	8369680	15670	15670	15670	15670	0
531	20240719	101300	8369680	15670	15670	15670	15670	0
532	20240719	101200	8369680	15670	15670	15670	15670	1
533	20240719	101100	8354010	15730	15730	15730	15730	0
534	20240719	101000	8354010	15730	15730	15730	15730	0
535	20240719	100900	8354010	15730	15730	15730	15730	0
536	20240719	100800	8354010	15730	15730	15730	15730	0
537	20240719	100700	8354010	15730	15730	15730	15730	0
538	20240719	100600	8354010	15730	15730	15730	15730	0
539	20240719	100500	8354010	15730	15710	15730	15710	245
540	20240719	100400	4501220	15670	15670	15670	15670	0
541	20240719	100300	4501220	15670	15670	15670	15670	0
542	20240719	100200	4501220	15670	15670	15670	15670	0
543	20240719	100100	4501220	15670	15710	15710	15670	55
544	20240719	100000	3637330	15710	15710	15710	15710	0
545	20240719	095900	3637330	15710	15710	15710	15710	1
546	20240719	095800	3621620	15710	15710	15710	15710	1
547	20240719	095700	3605910	15670	15670	15670	15670	0
548	20240719	095600	3605910	15670	15670	15670	15670	0
549	20240719	095500	3605910	15670	15670	15670	15670	1
550	20240719	095400	3590240	15710	15710	15710	15710	0
551	20240719	095300	3590240	15710	15710	15710	15710	0
552	20240719	095200	3590240	15710	15710	15710	15710	5
553	20240719	095100	3511690	15720	15720	15720	15720	0
554	20240719	095000	3511690	15720	15720	15720	15720	0
555	20240719	094900	3511690	15720	15720	15720	15720	0
556	20240719	094800	3511690	15720	15720	15720	15720	0
557	20240719	094700	3511690	15720	15720	15720	15720	6
558	20240719	094600	3417370	15720	15720	15720	15720	0
559	20240719	094500	3417370	15720	15720	15720	15720	0
560	20240719	094400	3417370	15720	15720	15720	15720	50
561	20240719	094300	2631370	15720	15720	15720	15720	3
562	20240719	094200	2584210	15730	15730	15730	15730	0
563	20240719	094100	2584210	15730	15730	15730	15730	0
564	20240719	094000	2584210	15730	15730	15730	15730	0
565	20240719	093900	2584210	15730	15730	15730	15730	0
566	20240719	093800	2584210	15730	15730	15730	15730	0
567	20240719	093700	2584210	15730	15730	15730	15730	0
568	20240719	093600	2584210	15730	15730	15730	15730	0
569	20240719	093500	2584210	15730	15730	15730	15730	0
570	20240719	093400	2584210	15730	15730	15730	15730	0
571	20240719	093300	2584210	15730	15730	15730	15730	0
572	20240719	093200	2584210	15730	15730	15730	15730	0
573	20240719	093100	2584210	15730	15730	15730	15730	0
574	20240719	093000	2584210	15730	15730	15730	15730	25
575	20240719	092900	2190960	15730	15730	15730	15730	0
576	20240719	092800	2190960	15730	15730	15730	15730	63
577	20240719	092700	1199970	15740	15740	15740	15740	0
578	20240719	092600	1199970	15740	15600	15740	15600	4
579	20240719	092500	1137250	15740	15740	15740	15740	0
580	20240719	092400	1137250	15740	15740	15740	15740	0
581	20240719	092300	1137250	15740	15740	15740	15740	0
582	20240719	092200	1137250	15740	15740	15740	15740	0
583	20240719	092100	1137250	15740	15740	15740	15740	0
584	20240719	092000	1137250	15740	15740	15740	15740	0
585	20240719	091900	1137250	15740	15740	15740	15740	0
586	20240719	091800	1137250	15740	15740	15740	15740	0
587	20240719	091700	1137250	15740	15740	15740	15740	0
588	20240719	091600	1137250	15740	15590	15740	15590	50
589	20240719	091500	355810	15590	15590	15590	15590	0
590	20240719	091400	355810	15590	15590	15590	15590	0
591	20240719	091300	355810	15590	15590	15590	15590	0
592	20240719	091200	355810	15590	15590	15590	15590	0
593	20240719	091100	355810	15590	15590	15590	15590	0
594	20240719	091000	355810	15590	15590	15590	15590	0
595	20240719	090900	355810	15590	15590	15590	15590	0
596	20240719	090800	355810	15590	15590	15590	15590	0
597	20240719	090700	355810	15590	15590	15590	15590	0
598	20240719	090600	355810	15590	15590	15590	15590	0
599	20240719	090500	355810	15590	15590	15590	15590	0
600	20240719	090400	355810	15590	15590	15590	15590	0
601	20240719	090300	355810	15590	15590	15590	15590	0
602	20240719	090200	355810	15590	15510	15590	15460	23
603	20240719	090100	0	15590	15590	15590	15590	0
604	20240719	090000	0	15590	15590	15590	15590	0