KissMeData/042420/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	192900	209028500	18650	18650	18650	18650	1631
3	20240715	192800	209028500	18650	18650	18650	18650	0
4	20240715	192700	209028500	18650	18650	18650	18650	0
5	20240715	192600	209028500	18650	18650	18650	18650	0
6	20240715	192500	209028500	18650	18650	18650	18650	0
7	20240715	192400	209028500	18650	18650	18650	18650	0
8	20240715	192300	209028500	18650	18650	18650	18650	0
9	20240715	192200	209028500	18650	18650	18650	18650	0
10	20240715	192100	209028500	18650	18650	18650	18650	0
11	20240715	192000	209028500	18650	18650	18650	18650	0
12	20240715	191900	209028500	18650	18650	18650	18650	0
13	20240715	191800	209028500	18650	18650	18650	18650	0
14	20240715	191700	209028500	18650	18650	18650	18650	0
15	20240715	191600	209028500	18650	18650	18650	18650	0
16	20240715	191500	209028500	18650	18650	18650	18650	0
17	20240715	191400	209028500	18650	18650	18650	18650	0
18	20240715	191300	209028500	18650	18650	18650	18650	0
19	20240715	191200	209028500	18650	18650	18650	18650	0
20	20240715	191100	209028500	18650	18650	18650	18650	0
21	20240715	191000	209028500	18650	18650	18650	18650	0
22	20240715	190900	209028500	18650	18650	18650	18650	0
23	20240715	190800	209028500	18650	18650	18650	18650	0
24	20240715	190700	209028500	18650	18650	18650	18650	0
25	20240715	190600	209028500	18650	18650	18650	18650	0
26	20240715	190500	209028500	18650	18650	18650	18650	0
27	20240715	190400	209028500	18650	18650	18650	18650	0
28	20240715	190300	209028500	18650	18650	18650	18650	0
29	20240715	190200	209028500	18650	18650	18650	18650	0
30	20240715	190100	209028500	18650	18650	18650	18650	0
31	20240715	190000	209028500	18650	18650	18650	18650	0
32	20240715	185900	209028500	18650	18650	18650	18650	1631
33	20240715	185800	209028500	18650	18650	18650	18650	0
34	20240715	185700	209028500	18650	18650	18650	18650	0
35	20240715	185600	209028500	18650	18650	18650	18650	0
36	20240715	185500	209028500	18650	18650	18650	18650	0
37	20240715	185400	209028500	18650	18650	18650	18650	0
38	20240715	185300	209028500	18650	18650	18650	18650	0
39	20240715	185200	209028500	18650	18650	18650	18650	0
40	20240715	185100	209028500	18650	18650	18650	18650	0
41	20240715	185000	209028500	18650	18650	18650	18650	0
42	20240715	184900	209028500	18650	18650	18650	18650	0
43	20240715	184800	209028500	18650	18650	18650	18650	0
44	20240715	184700	209028500	18650	18650	18650	18650	0
45	20240715	184600	209028500	18650	18650	18650	18650	0
46	20240715	184500	209028500	18650	18650	18650	18650	0
47	20240715	184400	209028500	18650	18650	18650	18650	0
48	20240715	184300	209028500	18650	18650	18650	18650	0
49	20240715	184200	209028500	18650	18650	18650	18650	0
50	20240715	184100	209028500	18650	18650	18650	18650	0
51	20240715	184000	209028500	18650	18650	18650	18650	0
52	20240715	183900	209028500	18650	18650	18650	18650	0
53	20240715	183800	209028500	18650	18650	18650	18650	0
54	20240715	183700	209028500	18650	18650	18650	18650	0
55	20240715	183600	209028500	18650	18650	18650	18650	0
56	20240715	183500	209028500	18650	18650	18650	18650	0
57	20240715	183400	209028500	18650	18650	18650	18650	0
58	20240715	183300	209028500	18650	18650	18650	18650	0
59	20240715	183200	209028500	18650	18650	18650	18650	0
60	20240715	183100	209028500	18650	18650	18650	18650	0
61	20240715	183000	209028500	18650	18650	18650	18650	0
62	20240715	182900	209028500	18650	18650	18650	18650	1631
63	20240715	182800	209028500	18650	18650	18650	18650	0
64	20240715	182700	209028500	18650	18650	18650	18650	0
65	20240715	182600	209028500	18650	18650	18650	18650	0
66	20240715	182500	209028500	18650	18650	18650	18650	0
67	20240715	182400	209028500	18650	18650	18650	18650	0
68	20240715	182300	209028500	18650	18650	18650	18650	0
69	20240715	182200	209028500	18650	18650	18650	18650	0
70	20240715	182100	209028500	18650	18650	18650	18650	0
71	20240715	182000	209028500	18650	18650	18650	18650	0
72	20240715	181900	209028500	18650	18650	18650	18650	0
73	20240715	181800	209028500	18650	18650	18650	18650	0
74	20240715	181700	209028500	18650	18650	18650	18650	0
75	20240715	181600	209028500	18650	18650	18650	18650	0
76	20240715	181500	209028500	18650	18650	18650	18650	0
77	20240715	181400	209028500	18650	18650	18650	18650	0
78	20240715	181300	209028500	18650	18650	18650	18650	0
79	20240715	181200	209028500	18650	18650	18650	18650	0
80	20240715	181100	209028500	18650	18650	18650	18650	0
81	20240715	181000	209028500	18650	18650	18650	18650	0
82	20240715	180900	209028500	18650	18650	18650	18650	0
83	20240715	180800	209028500	18650	18650	18650	18650	0
84	20240715	180700	209028500	18650	18650	18650	18650	0
85	20240715	180600	209028500	18650	18650	18650	18650	0
86	20240715	180500	209028500	18650	18650	18650	18650	0
87	20240715	180400	209028500	18650	18650	18650	18650	0
88	20240715	180300	209028500	18650	18650	18650	18650	0
89	20240715	180200	209028500	18650	18650	18650	18650	0
90	20240715	180100	209028500	18650	18650	18650	18650	0
91	20240715	180000	209028500	18650	18650	18650	18650	0
92	20240715	175900	209028500	18650	18650	18650	18650	1631
93	20240715	175800	209028500	18650	18650	18650	18650	0
94	20240715	175700	209028500	18650	18650	18650	18650	0
95	20240715	175600	209028500	18650	18650	18650	18650	0
96	20240715	175500	209028500	18650	18650	18650	18650	0
97	20240715	175400	209028500	18650	18650	18650	18650	0
98	20240715	175300	209028500	18650	18650	18650	18650	0
99	20240715	175200	209028500	18650	18650	18650	18650	0
100	20240715	175100	209028500	18650	18650	18650	18650	0
101	20240715	175000	209028500	18650	18650	18650	18650	0
102	20240715	174900	209028500	18650	18650	18650	18650	0
103	20240715	174800	209028500	18650	18650	18650	18650	0
104	20240715	174700	209028500	18650	18650	18650	18650	0
105	20240715	174600	209028500	18650	18650	18650	18650	0
106	20240715	174500	209028500	18650	18650	18650	18650	0
107	20240715	174400	209028500	18650	18650	18650	18650	0
108	20240715	174300	209028500	18650	18650	18650	18650	0
109	20240715	174200	209028500	18650	18650	18650	18650	0
110	20240715	174100	209028500	18650	18650	18650	18650	0
111	20240715	174000	209028500	18650	18650	18650	18650	0
112	20240715	173900	209028500	18650	18650	18650	18650	0
113	20240715	173800	209028500	18650	18650	18650	18650	0
114	20240715	173700	209028500	18650	18650	18650	18650	0
115	20240715	173600	209028500	18650	18650	18650	18650	0
116	20240715	173500	209028500	18650	18650	18650	18650	0
117	20240715	173400	209028500	18650	18650	18650	18650	0
118	20240715	173300	209028500	18650	18650	18650	18650	0
119	20240715	173200	209028500	18650	18650	18650	18650	0
120	20240715	173100	209028500	18650	18650	18650	18650	0
121	20240715	173000	209028500	18650	18650	18650	18650	0
122	20240715	172900	209028500	18650	18650	18650	18650	1631
123	20240715	172800	209028500	18650	18650	18650	18650	0
124	20240715	172700	209028500	18650	18650	18650	18650	0
125	20240715	172600	209028500	18650	18650	18650	18650	0
126	20240715	172500	209028500	18650	18650	18650	18650	0
127	20240715	172400	209028500	18650	18650	18650	18650	0
128	20240715	172300	209028500	18650	18650	18650	18650	0
129	20240715	172200	209028500	18650	18650	18650	18650	0
130	20240715	172100	209028500	18650	18650	18650	18650	0
131	20240715	172000	209028500	18650	18650	18650	18650	0
132	20240715	171900	209028500	18650	18650	18650	18650	0
133	20240715	171800	209028500	18650	18650	18650	18650	0
134	20240715	171700	209028500	18650	18650	18650	18650	0
135	20240715	171600	209028500	18650	18650	18650	18650	0
136	20240715	171500	209028500	18650	18650	18650	18650	0
137	20240715	171400	209028500	18650	18650	18650	18650	0
138	20240715	171300	209028500	18650	18650	18650	18650	0
139	20240715	171200	209028500	18650	18650	18650	18650	0
140	20240715	171100	209028500	18650	18650	18650	18650	0
141	20240715	171000	209028500	18650	18650	18650	18650	0
142	20240715	170900	209028500	18650	18650	18650	18650	0
143	20240715	170800	209028500	18650	18650	18650	18650	0
144	20240715	170700	209028500	18650	18650	18650	18650	0
145	20240715	170600	209028500	18650	18650	18650	18650	0
146	20240715	170500	209028500	18650	18650	18650	18650	0
147	20240715	170400	209028500	18650	18650	18650	18650	0
148	20240715	170300	209028500	18650	18650	18650	18650	0
149	20240715	170200	209028500	18650	18650	18650	18650	0
150	20240715	170100	209028500	18650	18650	18650	18650	0
151	20240715	170000	209028500	18650	18650	18650	18650	0
152	20240715	165900	209028500	18650	18650	18650	18650	1631
153	20240715	165800	209028500	18650	18650	18650	18650	0
154	20240715	165700	209028500	18650	18650	18650	18650	0
155	20240715	165600	209028500	18650	18650	18650	18650	0
156	20240715	165500	209028500	18650	18650	18650	18650	0
157	20240715	165400	209028500	18650	18650	18650	18650	0
158	20240715	165300	209028500	18650	18650	18650	18650	0
159	20240715	165200	209028500	18650	18650	18650	18650	0
160	20240715	165100	209028500	18650	18650	18650	18650	0
161	20240715	165000	209028500	18650	18650	18650	18650	0
162	20240715	164900	209028500	18650	18650	18650	18650	0
163	20240715	164800	209028500	18650	18650	18650	18650	0
164	20240715	164700	209028500	18650	18650	18650	18650	0
165	20240715	164600	209028500	18650	18650	18650	18650	0
166	20240715	164500	209028500	18650	18650	18650	18650	0
167	20240715	164400	209028500	18650	18650	18650	18650	0
168	20240715	164300	209028500	18650	18650	18650	18650	0
169	20240715	164200	209028500	18650	18650	18650	18650	0
170	20240715	164100	209028500	18650	18650	18650	18650	0
171	20240715	164000	209028500	18650	18650	18650	18650	0
172	20240715	163900	209028500	18650	18650	18650	18650	0
173	20240715	163800	209028500	18650	18650	18650	18650	0
174	20240715	163700	209028500	18650	18650	18650	18650	0
175	20240715	163600	209028500	18650	18650	18650	18650	0
176	20240715	163500	209028500	18650	18650	18650	18650	0
177	20240715	163400	209028500	18650	18650	18650	18650	0
178	20240715	163300	209028500	18650	18650	18650	18650	0
179	20240715	163200	209028500	18650	18650	18650	18650	0
180	20240715	163100	209028500	18650	18650	18650	18650	0
181	20240715	163000	209028500	18650	18650	18650	18650	0
182	20240715	162900	209028500	18650	18650	18650	18650	1631
183	20240715	162800	209028500	18650	18650	18650	18650	0
184	20240715	162700	209028500	18650	18650	18650	18650	0
185	20240715	162600	209028500	18650	18650	18650	18650	0
186	20240715	162500	209028500	18650	18650	18650	18650	0
187	20240715	162400	209028500	18650	18650	18650	18650	0
188	20240715	162300	209028500	18650	18650	18650	18650	0
189	20240715	162200	209028500	18650	18650	18650	18650	0
190	20240715	162100	209028500	18650	18650	18650	18650	0
191	20240715	162000	209028500	18650	18650	18650	18650	0
192	20240715	161900	209028500	18650	18650	18650	18650	0
193	20240715	161800	209028500	18650	18650	18650	18650	0
194	20240715	161700	209028500	18650	18650	18650	18650	0
195	20240715	161600	209028500	18650	18650	18650	18650	0
196	20240715	161500	209028500	18650	18650	18650	18650	0
197	20240715	161400	209028500	18650	18650	18650	18650	0
198	20240715	161300	209028500	18650	18650	18650	18650	0
199	20240715	161200	209028500	18650	18650	18650	18650	0
200	20240715	161100	209028500	18650	18650	18650	18650	0
201	20240715	161000	209028500	18650	18650	18650	18650	0
202	20240715	160900	209028500	18650	18650	18650	18650	0
203	20240715	160800	209028500	18650	18650	18650	18650	0
204	20240715	160700	209028500	18650	18650	18650	18650	0
205	20240715	160600	209028500	18650	18650	18650	18650	0
206	20240715	160500	209028500	18650	18650	18650	18650	0
207	20240715	160400	209028500	18650	18650	18650	18650	0
208	20240715	160300	209028500	18650	18650	18650	18650	0
209	20240715	160200	209028500	18650	18650	18650	18650	0
210	20240715	160100	209028500	18650	18650	18650	18650	0
211	20240715	160000	209028500	18650	18650	18650	18650	0
212	20240715	155900	209028500	18650	18650	18650	18650	1631
213	20240715	155800	209028500	18650	18650	18650	18650	0
214	20240715	155700	209028500	18650	18650	18650	18650	0
215	20240715	155600	209028500	18650	18650	18650	18650	0
216	20240715	155500	209028500	18650	18650	18650	18650	0
217	20240715	155400	209028500	18650	18650	18650	18650	0
218	20240715	155300	209028500	18650	18650	18650	18650	0
219	20240715	155200	209028500	18650	18650	18650	18650	0
220	20240715	155100	209028500	18650	18650	18650	18650	0
221	20240715	155000	209028500	18650	18650	18650	18650	0
222	20240715	154900	209028500	18650	18650	18650	18650	0
223	20240715	154800	209028500	18650	18650	18650	18650	0
224	20240715	154700	209028500	18650	18650	18650	18650	0
225	20240715	154600	209028500	18650	18650	18650	18650	0
226	20240715	154500	209028500	18650	18650	18650	18650	0
227	20240715	154400	209028500	18650	18650	18650	18650	0
228	20240715	154300	209028500	18650	18650	18650	18650	0
229	20240715	154200	209028500	18650	18650	18650	18650	0
230	20240715	154100	209028500	18650	18650	18650	18650	0
231	20240715	154000	209028500	18650	18650	18650	18650	0
232	20240715	153900	209028500	18650	18650	18650	18650	0
233	20240715	153800	209028500	18650	18650	18650	18650	0
234	20240715	153700	209028500	18650	18650	18650	18650	0
235	20240715	153600	209028500	18650	18650	18650	18650	0
236	20240715	153500	209028500	18650	18650	18650	18650	0
237	20240715	153400	209028500	18650	18650	18650	18650	0
238	20240715	153300	209028500	18650	18650	18650	18650	0
239	20240715	153200	209028500	18650	18650	18650	18650	0
240	20240715	153100	209028500	18650	18650	18650	18650	0
241	20240715	153000	209028500	18650	18650	18650	18650	1631
242	20240715	152900	178610350	18570	18570	18570	18570	0
243	20240715	152800	178610350	18570	18570	18570	18570	0
244	20240715	152700	178610350	18570	18570	18570	18570	0
245	20240715	152600	178610350	18570	18570	18570	18570	0
246	20240715	152500	178610350	18570	18570	18570	18570	0
247	20240715	152400	178610350	18570	18570	18570	18570	0
248	20240715	152300	178610350	18570	18570	18570	18570	0
249	20240715	152200	178610350	18570	18570	18570	18570	0
250	20240715	152100	178610350	18570	18570	18570	18570	0
251	20240715	152000	178610350	18570	18570	18570	18570	0
252	20240715	151900	178610350	18570	18570	18580	18570	21
253	20240715	151800	178220280	18570	18580	18580	18570	37
254	20240715	151700	177533020	18580	18580	18580	18580	0
255	20240715	151600	177533020	18580	18580	18580	18580	0
256	20240715	151500	177533020	18580	18570	18580	18570	16
257	20240715	151400	177235870	18570	18570	18570	18570	0
258	20240715	151300	177235870	18570	18570	18570	18570	0
259	20240715	151200	177235870	18570	18570	18570	18570	0
260	20240715	151100	177235870	18570	18570	18570	18570	0
261	20240715	151000	177235870	18570	18570	18570	18570	0
262	20240715	150900	177235870	18570	18570	18570	18570	0
263	20240715	150800	177235870	18570	18540	18570	18540	178
264	20240715	150700	173934370	18570	18570	18570	18570	0
265	20240715	150600	173934370	18570	18570	18570	18570	0
266	20240715	150500	173934370	18570	18570	18570	18570	0
267	20240715	150400	173934370	18570	18570	18570	18570	0
268	20240715	150300	173934370	18570	18570	18570	18570	0
269	20240715	150200	173934370	18570	18570	18570	18570	0
270	20240715	150100	173934370	18570	18570	18570	18570	0
271	20240715	150000	173934370	18570	18570	18570	18570	0
272	20240715	145900	173934370	18570	18570	18570	18570	0
273	20240715	145800	173934370	18570	18570	18570	18570	339
274	20240715	145700	167639140	18540	18540	18540	18540	0
275	20240715	145600	167639140	18540	18540	18540	18540	8
276	20240715	145500	167490820	18540	18540	18540	18540	20
277	20240715	145400	167120020	18540	18540	18540	18540	0
278	20240715	145300	167120020	18540	18540	18540	18540	0
279	20240715	145200	167120020	18540	18540	18540	18540	0
280	20240715	145100	167120020	18540	18540	18540	18540	0
281	20240715	145000	167120020	18540	18540	18540	18540	0
282	20240715	144900	167120020	18540	18540	18540	18540	0
283	20240715	144800	167120020	18540	18540	18540	18540	19
284	20240715	144700	166767760	18600	18600	18600	18600	0
285	20240715	144600	166767760	18600	18600	18600	18600	0
286	20240715	144500	166767760	18600	18600	18600	18600	0
287	20240715	144400	166767760	18600	18600	18600	18600	0
288	20240715	144300	166767760	18600	18600	18600	18600	0
289	20240715	144200	166767760	18600	18600	18600	18600	0
290	20240715	144100	166767760	18600	18600	18600	18600	1
291	20240715	144000	166749160	18600	18600	18600	18600	0
292	20240715	143900	166749160	18600	18600	18600	18600	0
293	20240715	143800	166749160	18600	18600	18600	18600	0
294	20240715	143700	166749160	18600	18600	18600	18600	24
295	20240715	143600	166302760	18630	18630	18630	18630	0
296	20240715	143500	166302760	18630	18630	18630	18630	0
297	20240715	143400	166302760	18630	18630	18630	18630	0
298	20240715	143300	166302760	18630	18630	18630	18630	12
299	20240715	143200	166079200	18540	18540	18540	18540	0
300	20240715	143100	166079200	18540	18540	18540	18540	0
301	20240715	143000	166079200	18540	18540	18540	18540	0
302	20240715	142900	166079200	18540	18540	18540	18540	213
303	20240715	142800	162130180	18630	18630	18630	18630	0
304	20240715	142700	162130180	18630	18630	18630	18630	493
305	20240715	142600	152945590	18550	18550	18550	18550	0
306	20240715	142500	152945590	18550	18550	18550	18550	0
307	20240715	142400	152945590	18550	18550	18550	18550	0
308	20240715	142300	152945590	18550	18550	18550	18550	0
309	20240715	142200	152945590	18550	18550	18550	18550	0
310	20240715	142100	152945590	18550	18550	18550	18550	0
311	20240715	142000	152945590	18550	18550	18550	18550	0
312	20240715	141900	152945590	18550	18550	18550	18550	0
313	20240715	141800	152945590	18550	18550	18550	18550	0
314	20240715	141700	152945590	18550	18550	18550	18550	0
315	20240715	141600	152945590	18550	18550	18550	18550	31
316	20240715	141500	152370540	18550	18550	18550	18550	0
317	20240715	141400	152370540	18550	18550	18550	18550	18
318	20240715	141300	152036640	18540	18540	18540	18540	0
319	20240715	141200	152036640	18540	18540	18540	18540	122
320	20240715	141100	149774760	18540	18540	18540	18540	33
321	20240715	141000	149162940	18540	18540	18540	18540	0
322	20240715	140900	149162940	18540	18540	18540	18540	0
323	20240715	140800	149162940	18540	18540	18540	18540	0
324	20240715	140700	149162940	18540	18540	18540	18540	0
325	20240715	140600	149162940	18540	18540	18540	18540	0
326	20240715	140500	149162940	18540	18540	18540	18540	13
327	20240715	140400	148921920	18540	18540	18540	18540	87
328	20240715	140300	147308940	18530	18530	18530	18530	3
329	20240715	140200	147253350	18530	18530	18530	18530	2
330	20240715	140100	147216290	18530	18530	18530	18530	1
331	20240715	140000	147197760	18540	18540	18540	18540	0
332	20240715	135900	147197760	18540	18540	18540	18540	3
333	20240715	135800	147142140	18540	18540	18540	18540	100
334	20240715	135700	145288140	18540	18540	18540	18540	0
335	20240715	135600	145288140	18540	18440	18540	18430	20
336	20240715	135500	144919370	18410	18490	18490	18410	97
337	20240715	135400	143128490	18550	18550	18550	18550	0
338	20240715	135300	143128490	18550	18550	18550	18550	0
339	20240715	135200	143128490	18550	18550	18550	18550	0
340	20240715	135100	143128490	18550	18550	18550	18550	0
341	20240715	135000	143128490	18550	18550	18550	18550	0
342	20240715	134900	143128490	18550	18550	18550	18550	0
343	20240715	134800	143128490	18550	18550	18550	18550	0
344	20240715	134700	143128490	18550	18550	18550	18550	0
345	20240715	134600	143128490	18550	18550	18550	18550	0
346	20240715	134500	143128490	18550	18550	18550	18550	0
347	20240715	134400	143128490	18550	18550	18550	18550	0
348	20240715	134300	143128490	18550	18550	18550	18550	0
349	20240715	134200	143128490	18550	18550	18550	18550	0
350	20240715	134100	143128490	18550	18550	18550	18550	0
351	20240715	134000	143128490	18550	18550	18550	18550	0
352	20240715	133900	143128490	18550	18550	18550	18550	0
353	20240715	133800	143128490	18550	18550	18550	18550	0
354	20240715	133700	143128490	18550	18550	18550	18550	6
355	20240715	133600	143017190	18550	18550	18550	18550	0
356	20240715	133500	143017190	18550	18550	18550	18550	20
357	20240715	133400	142646190	18550	18550	18550	18550	0
358	20240715	133300	142646190	18550	18550	18550	18550	30
359	20240715	133200	142089690	18560	18560	18560	18560	0
360	20240715	133100	142089690	18560	18560	18560	18560	0
361	20240715	133000	142089690	18560	18560	18560	18560	0
362	20240715	132900	142089690	18560	18560	18560	18560	0
363	20240715	132800	142089690	18560	18560	18560	18560	11
364	20240715	132700	141885530	18620	18620	18620	18620	0
365	20240715	132600	141885530	18620	18620	18620	18620	0
366	20240715	132500	141885530	18620	18620	18620	18620	0
367	20240715	132400	141885530	18620	18620	18620	18620	0
368	20240715	132300	141885530	18620	18620	18620	18620	0
369	20240715	132200	141885530	18620	18620	18620	18620	0
370	20240715	132100	141885530	18620	18620	18620	18620	0
371	20240715	132000	141885530	18620	18620	18620	18620	200
372	20240715	131900	138161530	18610	18610	18610	18610	0
373	20240715	131800	138161530	18610	18610	18610	18610	262
374	20240715	131700	133285710	18610	18610	18610	18610	0
375	20240715	131600	133285710	18610	18610	18610	18610	0
376	20240715	131500	133285710	18610	18610	18610	18610	0
377	20240715	131400	133285710	18610	18610	18610	18610	5
378	20240715	131300	133192660	18610	18610	18610	18610	0
379	20240715	131200	133192660	18610	18610	18610	18610	0
380	20240715	131100	133192660	18610	18610	18610	18610	0
381	20240715	131000	133192660	18610	18550	18610	18550	126
382	20240715	130900	130847860	18550	18550	18550	18550	0
383	20240715	130800	130847860	18550	18550	18550	18550	0
384	20240715	130700	130847860	18550	18550	18550	18550	0
385	20240715	130600	130847860	18550	18550	18550	18550	0
386	20240715	130500	130847860	18550	18550	18550	18550	0
387	20240715	130400	130847860	18550	18550	18550	18550	0
388	20240715	130300	130847860	18550	18550	18550	18550	0
389	20240715	130200	130847860	18550	18550	18550	18550	0
390	20240715	130100	130847860	18550	18550	18550	18550	550
391	20240715	130000	120645360	18610	18610	18610	18610	0
392	20240715	125900	120645360	18610	18610	18610	18610	0
393	20240715	125800	120645360	18610	18610	18610	18610	2
394	20240715	125700	120608140	18610	18610	18610	18610	0
395	20240715	125600	120608140	18610	18610	18610	18610	0
396	20240715	125500	120608140	18610	18610	18610	18610	92
397	20240715	125400	118896020	18620	18620	18620	18620	0
398	20240715	125300	118896020	18620	18620	18620	18620	0
399	20240715	125200	118896020	18620	18620	18620	18620	0
400	20240715	125100	118896020	18620	18620	18620	18620	112
401	20240715	125000	116810580	18690	18690	18690	18690	1
402	20240715	124900	116791890	18690	18690	18690	18690	0
403	20240715	124800	116791890	18690	18690	18690	18690	0
404	20240715	124700	116791890	18690	18690	18690	18690	0
405	20240715	124600	116791890	18690	18690	18690	18690	10
406	20240715	124500	116604990	18690	18690	18690	18690	3
407	20240715	124400	116548920	18650	18650	18650	18650	0
408	20240715	124300	116548920	18650	18650	18650	18650	0
409	20240715	124200	116548920	18650	18660	18700	18650	999
410	20240715	124100	97900260	18660	18640	18660	18640	120
411	20240715	124000	95662230	18620	18620	18620	18620	93
412	20240715	123900	93930570	18610	18610	18610	18610	0
413	20240715	123800	93930570	18610	18610	18610	18610	0
414	20240715	123700	93930570	18610	18610	18610	18610	0
415	20240715	123600	93930570	18610	18610	18610	18610	1
416	20240715	123500	93911960	18610	18610	18610	18610	0
417	20240715	123400	93911960	18610	18610	18610	18610	0
418	20240715	123300	93911960	18610	18610	18610	18610	5
419	20240715	123200	93818910	18600	18600	18600	18600	0
420	20240715	123100	93818910	18600	18600	18600	18600	0
421	20240715	123000	93818910	18600	18600	18600	18600	0
422	20240715	122900	93818910	18600	18600	18600	18600	47
423	20240715	122800	92944710	18620	18620	18620	18620	0
424	20240715	122700	92944710	18620	18600	18620	18600	8
425	20240715	122600	92795790	18600	18600	18600	18600	15
426	20240715	122500	92516790	18600	18600	18600	18600	0
427	20240715	122400	92516790	18600	18600	18600	18600	1
428	20240715	122300	92498190	18620	18620	18620	18620	0
429	20240715	122200	92498190	18620	18620	18620	18620	0
430	20240715	122100	92498190	18620	18620	18620	18620	0
431	20240715	122000	92498190	18620	18620	18620	18620	0
432	20240715	121900	92498190	18620	18620	18620	18620	5
433	20240715	121800	92405090	18610	18610	18610	18610	0
434	20240715	121700	92405090	18610	18600	18610	18600	246
435	20240715	121600	87827220	18600	18550	18600	18550	2
436	20240715	121500	87790070	18550	18550	18550	18550	0
437	20240715	121400	87790070	18550	18550	18550	18550	0
438	20240715	121300	87790070	18550	18550	18550	18550	0
439	20240715	121200	87790070	18550	18550	18550	18550	0
440	20240715	121100	87790070	18550	18550	18550	18550	0
441	20240715	121000	87790070	18550	18550	18550	18550	0
442	20240715	120900	87790070	18550	18550	18550	18550	0
443	20240715	120800	87790070	18550	18550	18550	18550	1
444	20240715	120700	87771520	18610	18610	18610	18610	0
445	20240715	120600	87771520	18610	18610	18610	18610	0
446	20240715	120500	87771520	18610	18600	18610	18550	9
447	20240715	120400	87604230	18550	18550	18550	18550	2
448	20240715	120300	87567130	18620	18620	18620	18620	0
449	20240715	120200	87567130	18620	18620	18620	18620	0
450	20240715	120100	87567130	18620	18620	18620	18620	0
451	20240715	120000	87567130	18620	18620	18620	18620	0
452	20240715	115900	87567130	18620	18620	18620	18620	0
453	20240715	115800	87567130	18620	18620	18620	18620	4
454	20240715	115700	87492650	18620	18590	18620	18590	6
455	20240715	115600	87381050	18590	18590	18590	18590	0
456	20240715	115500	87381050	18590	18590	18590	18550	203
457	20240715	115400	83608080	18580	18580	18580	18580	1
458	20240715	115300	83589500	18550	18550	18550	18550	1
459	20240715	115200	83570950	18500	18500	18500	18500	0
460	20240715	115100	83570950	18500	18500	18500	18500	1
461	20240715	115000	83552450	18480	18480	18480	18480	0
462	20240715	114900	83552450	18480	18480	18480	18480	0
463	20240715	114800	83552450	18480	18480	18480	18480	11
464	20240715	114700	83349170	18630	18630	18630	18630	71
465	20240715	114600	82026440	18630	18630	18630	18630	0
466	20240715	114500	82026440	18630	18630	18630	18630	2
467	20240715	114400	81989180	18470	18640	18640	18470	119
468	20240715	114300	79790480	18640	18640	18640	18640	0
469	20240715	114200	79790480	18640	18640	18640	18640	0
470	20240715	114100	79790480	18640	18640	18640	18640	0
471	20240715	114000	79790480	18640	18640	18640	18640	1
472	20240715	113900	79771840	18660	18660	18660	18660	28
473	20240715	113800	79249360	18660	18550	18890	18550	1139
474	20240715	113700	58055850	18540	18540	18540	18540	0
475	20240715	113600	58055850	18540	18550	18550	18540	63
476	20240715	113500	56887220	18550	18550	18550	18550	82
477	20240715	113400	55366120	18470	18470	18470	18470	2
478	20240715	113300	55329180	18470	18470	18470	18470	0
479	20240715	113200	55329180	18470	18470	18470	18470	1
480	20240715	113100	55310710	18470	18550	18560	18470	95
481	20240715	113000	53549800	18560	18510	18560	18510	120
482	20240715	112900	51326010	18510	18510	18510	18510	0
483	20240715	112800	51326010	18510	18500	18510	18500	402
484	20240715	112700	43885010	18490	18490	18490	18490	0
485	20240715	112600	43885010	18490	18490	18490	18490	64
486	20240715	112500	42701650	18510	18510	18510	18510	0
487	20240715	112400	42701650	18510	18510	18510	18510	0
488	20240715	112300	42701650	18510	18510	18510	18510	0
489	20240715	112200	42701650	18510	18470	18510	18470	371
490	20240715	112100	35841660	18470	18430	18470	18430	224
491	20240715	112000	31708140	18430	18420	18430	18420	140
492	20240715	111900	29128400	18420	18400	18420	18400	48
493	20240715	111800	28244930	18400	18400	18400	18400	54
494	20240715	111700	27251330	18400	18400	18400	18400	300
495	20240715	111600	21731330	18400	18400	18400	18400	0
496	20240715	111500	21731330	18400	18400	18400	18400	54
497	20240715	111400	20737730	18350	18350	18350	18350	0
498	20240715	111300	20737730	18350	18350	18350	18350	0
499	20240715	111200	20737730	18350	18350	18350	18350	0
500	20240715	111100	20737730	18350	18350	18350	18350	0
501	20240715	111000	20737730	18350	18400	18400	18350	11
502	20240715	110900	20535830	18400	18400	18400	18400	0
503	20240715	110800	20535830	18400	18400	18400	18400	0
504	20240715	110700	20535830	18400	18350	18400	18350	30
505	20240715	110600	19984330	18350	18350	18350	18350	0
506	20240715	110500	19984330	18350	18350	18350	18350	0
507	20240715	110400	19984330	18350	18350	18350	18350	0
508	20240715	110300	19984330	18350	18350	18350	18350	0
509	20240715	110200	19984330	18350	18350	18350	18350	6
510	20240715	110100	19874230	18350	18350	18350	18350	0
511	20240715	110000	19874230	18350	18350	18350	18350	0
512	20240715	105900	19874230	18350	18350	18350	18350	0
513	20240715	105800	19874230	18350	18350	18350	18350	0
514	20240715	105700	19874230	18350	18350	18350	18350	0
515	20240715	105600	19874230	18350	18350	18350	18350	0
516	20240715	105500	19874230	18350	18350	18350	18350	1
517	20240715	105400	19855880	18400	18400	18400	18400	0
518	20240715	105300	19855880	18400	18400	18400	18400	0
519	20240715	105200	19855880	18400	18400	18400	18400	3
520	20240715	105100	19800680	18400	18400	18400	18400	0
521	20240715	105000	19800680	18400	18400	18400	18400	0
522	20240715	104900	19800680	18400	18400	18400	18400	0
523	20240715	104800	19800680	18400	18400	18400	18400	61
524	20240715	104700	18678280	18400	18400	18400	18400	0
525	20240715	104600	18678280	18400	18400	18400	18400	0
526	20240715	104500	18678280	18400	18400	18400	18260	3
527	20240715	104400	18623220	18240	18240	18240	18240	0
528	20240715	104300	18623220	18240	18240	18240	18240	10
529	20240715	104200	18440820	18410	18410	18410	18410	0
530	20240715	104100	18440820	18410	18410	18410	18410	0
531	20240715	104000	18440820	18410	18410	18410	18410	0
532	20240715	103900	18440820	18410	18350	18410	18350	50
533	20240715	103800	17522620	18350	18350	18350	18350	0
534	20240715	103700	17522620	18350	18350	18350	18350	0
535	20240715	103600	17522620	18350	18350	18350	18350	0
536	20240715	103500	17522620	18350	18350	18350	18350	0
537	20240715	103400	17522620	18350	18350	18350	18350	0
538	20240715	103300	17522620	18350	18350	18350	18350	7
539	20240715	103200	17394170	18350	18350	18350	18350	10
540	20240715	103100	17210670	18350	18330	18350	18330	108
541	20240715	103000	15229590	18330	18330	18330	18330	0
542	20240715	102900	15229590	18330	18330	18330	18330	0
543	20240715	102800	15229590	18330	18330	18330	18330	0
544	20240715	102700	15229590	18330	18330	18330	18330	0
545	20240715	102600	15229590	18330	18230	18330	18230	4
546	20240715	102500	15156570	18340	18340	18340	18340	0
547	20240715	102400	15156570	18340	18340	18340	18340	0
548	20240715	102300	15156570	18340	18340	18340	18340	0
549	20240715	102200	15156570	18340	18340	18340	18340	0
550	20240715	102100	15156570	18340	18340	18340	18340	0
551	20240715	102000	15156570	18340	18340	18340	18340	0
552	20240715	101900	15156570	18340	18340	18340	18340	0
553	20240715	101800	15156570	18340	18340	18340	18340	0
554	20240715	101700	15156570	18340	18340	18340	18340	0
555	20240715	101600	15156570	18340	18340	18340	18340	1
556	20240715	101500	15138230	18290	18290	18290	18290	0
557	20240715	101400	15138230	18290	18290	18290	18290	0
558	20240715	101300	15138230	18290	18290	18290	18290	0
559	20240715	101200	15138230	18290	18290	18290	18290	1
560	20240715	101100	15119940	18290	18290	18290	18290	0
561	20240715	101000	15119940	18290	18290	18290	18290	0
562	20240715	100900	15119940	18290	18290	18290	18290	0
563	20240715	100800	15119940	18290	18290	18290	18290	0
564	20240715	100700	15119940	18290	18290	18290	18290	0
565	20240715	100600	15119940	18290	18290	18290	18290	0
566	20240715	100500	15119940	18290	18290	18290	18290	2
567	20240715	100400	15083360	18290	18290	18290	18290	0
568	20240715	100300	15083360	18290	18290	18290	18290	0
569	20240715	100200	15083360	18290	18290	18290	18290	1
570	20240715	100100	15065070	18290	18290	18290	18290	0
571	20240715	100000	15065070	18290	18290	18290	18290	0
572	20240715	095900	15065070	18290	18290	18290	18290	0
573	20240715	095800	15065070	18290	18290	18290	18290	0
574	20240715	095700	15065070	18290	18290	18290	18290	0
575	20240715	095600	15065070	18290	18290	18290	18290	0
576	20240715	095500	15065070	18290	18290	18290	18290	0
577	20240715	095400	15065070	18290	18290	18290	18290	0
578	20240715	095300	15065070	18290	18290	18290	18290	0
579	20240715	095200	15065070	18290	18290	18290	18290	0
580	20240715	095100	15065070	18290	18290	18290	18290	15
581	20240715	095000	14790720	18290	18290	18290	18290	0
582	20240715	094900	14790720	18290	18290	18290	18290	0
583	20240715	094800	14790720	18290	18290	18290	18290	0
584	20240715	094700	14790720	18290	18290	18290	18290	0
585	20240715	094600	14790720	18290	18290	18290	18290	0
586	20240715	094500	14790720	18290	18290	18290	18290	0
587	20240715	094400	14790720	18290	18290	18290	18290	0
588	20240715	094300	14790720	18290	18290	18290	18290	0
589	20240715	094200	14790720	18290	18290	18290	18290	0
590	20240715	094100	14790720	18290	18290	18290	18290	0
591	20240715	094000	14790720	18290	18290	18290	18290	0
592	20240715	093900	14790720	18290	18290	18290	18290	0
593	20240715	093800	14790720	18290	18290	18290	18290	0
594	20240715	093700	14790720	18290	18290	18290	18290	0
595	20240715	093600	14790720	18290	18290	18290	18290	0
596	20240715	093500	14790720	18290	18290	18290	18290	0
597	20240715	093400	14790720	18290	18290	18290	18290	0
598	20240715	093300	14790720	18290	18290	18290	18290	0
599	20240715	093200	14790720	18290	18300	18300	18290	201
600	20240715	093100	11114130	18290	18290	18290	18290	0
601	20240715	093000	11114130	18290	18290	18290	18290	0
602	20240715	092900	11114130	18290	18290	18290	18290	0
603	20240715	092800	11114130	18290	18290	18290	18290	0
604	20240715	092700	11114130	18290	18290	18290	18290	10
605	20240715	092600	10931230	18350	18350	18350	18350	10
606	20240715	092500	10747730	18350	18350	18350	18350	0
607	20240715	092400	10747730	18350	18350	18350	18350	15
608	20240715	092300	10472480	18350	18350	18350	18350	1
609	20240715	092200	10454130	18280	18280	18280	18280	0
610	20240715	092100	10454130	18280	18280	18280	18280	0
611	20240715	092000	10454130	18280	18280	18280	18280	0
612	20240715	091900	10454130	18280	18280	18280	18280	0
613	20240715	091800	10454130	18280	18280	18280	18280	4
614	20240715	091700	10381010	18350	18350	18350	18350	0
615	20240715	091600	10381010	18350	18350	18350	18350	0
616	20240715	091500	10381010	18350	18350	18350	18350	20
617	20240715	091400	10014010	18350	18350	18350	18350	0
618	20240715	091300	10014010	18350	18350	18350	18350	4
619	20240715	091200	9940610	18300	18300	18300	18300	0
620	20240715	091100	9940610	18300	18260	18300	18260	508
621	20240715	091000	653620	18270	18270	18270	18270	0
622	20240715	090900	653620	18270	18270	18270	18270	0
623	20240715	090800	653620	18270	18270	18270	18270	0
624	20240715	090700	653620	18270	18270	18270	18270	0
625	20240715	090600	653620	18270	18270	18270	18270	1
626	20240715	090500	635350	18290	18290	18290	18290	1
627	20240715	090400	617060	18290	18290	18290	18290	0
628	20240715	090300	617060	18290	18290	18290	18290	1
629	20240715	090200	598770	18290	18290	18290	18290	1
630	20240715	090100	580480	18140	18140	18140	18140	0
631	20240715	090000	580480	18140	18140	18140	18140	32