KissMeData/065710/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	194800	62116800	19580	19580	19580	19580	51
3	20240715	194700	62116800	19580	19580	19580	19580	0
4	20240715	194600	62116800	19580	19580	19580	19580	0
5	20240715	194500	62116800	19580	19580	19580	19580	0
6	20240715	194400	62116800	19580	19580	19580	19580	0
7	20240715	194300	62116800	19580	19580	19580	19580	0
8	20240715	194200	62116800	19580	19580	19580	19580	0
9	20240715	194100	62116800	19580	19580	19580	19580	0
10	20240715	194000	62116800	19580	19580	19580	19580	0
11	20240715	193900	62116800	19580	19580	19580	19580	0
12	20240715	193800	62116800	19580	19580	19580	19580	0
13	20240715	193700	62116800	19580	19580	19580	19580	0
14	20240715	193600	62116800	19580	19580	19580	19580	0
15	20240715	193500	62116800	19580	19580	19580	19580	0
16	20240715	193400	62116800	19580	19580	19580	19580	0
17	20240715	193300	62116800	19580	19580	19580	19580	0
18	20240715	193200	62116800	19580	19580	19580	19580	0
19	20240715	193100	62116800	19580	19580	19580	19580	0
20	20240715	193000	62116800	19580	19580	19580	19580	0
21	20240715	192900	62116800	19580	19580	19580	19580	0
22	20240715	192800	62116800	19580	19580	19580	19580	0
23	20240715	192700	62116800	19580	19580	19580	19580	0
24	20240715	192600	62116800	19580	19580	19580	19580	0
25	20240715	192500	62116800	19580	19580	19580	19580	0
26	20240715	192400	62116800	19580	19580	19580	19580	0
27	20240715	192300	62116800	19580	19580	19580	19580	0
28	20240715	192200	62116800	19580	19580	19580	19580	0
29	20240715	192100	62116800	19580	19580	19580	19580	0
30	20240715	192000	62116800	19580	19580	19580	19580	0
31	20240715	191900	62116800	19580	19580	19580	19580	0
32	20240715	191800	62116800	19580	19580	19580	19580	51
33	20240715	191700	62116800	19580	19580	19580	19580	0
34	20240715	191600	62116800	19580	19580	19580	19580	0
35	20240715	191500	62116800	19580	19580	19580	19580	0
36	20240715	191400	62116800	19580	19580	19580	19580	0
37	20240715	191300	62116800	19580	19580	19580	19580	0
38	20240715	191200	62116800	19580	19580	19580	19580	0
39	20240715	191100	62116800	19580	19580	19580	19580	0
40	20240715	191000	62116800	19580	19580	19580	19580	0
41	20240715	190900	62116800	19580	19580	19580	19580	0
42	20240715	190800	62116800	19580	19580	19580	19580	0
43	20240715	190700	62116800	19580	19580	19580	19580	0
44	20240715	190600	62116800	19580	19580	19580	19580	0
45	20240715	190500	62116800	19580	19580	19580	19580	0
46	20240715	190400	62116800	19580	19580	19580	19580	0
47	20240715	190300	62116800	19580	19580	19580	19580	0
48	20240715	190200	62116800	19580	19580	19580	19580	0
49	20240715	190100	62116800	19580	19580	19580	19580	0
50	20240715	190000	62116800	19580	19580	19580	19580	0
51	20240715	185900	62116800	19580	19580	19580	19580	0
52	20240715	185800	62116800	19580	19580	19580	19580	0
53	20240715	185700	62116800	19580	19580	19580	19580	0
54	20240715	185600	62116800	19580	19580	19580	19580	0
55	20240715	185500	62116800	19580	19580	19580	19580	0
56	20240715	185400	62116800	19580	19580	19580	19580	0
57	20240715	185300	62116800	19580	19580	19580	19580	0
58	20240715	185200	62116800	19580	19580	19580	19580	0
59	20240715	185100	62116800	19580	19580	19580	19580	0
60	20240715	185000	62116800	19580	19580	19580	19580	0
61	20240715	184900	62116800	19580	19580	19580	19580	0
62	20240715	184800	62116800	19580	19580	19580	19580	51
63	20240715	184700	62116800	19580	19580	19580	19580	0
64	20240715	184600	62116800	19580	19580	19580	19580	0
65	20240715	184500	62116800	19580	19580	19580	19580	0
66	20240715	184400	62116800	19580	19580	19580	19580	0
67	20240715	184300	62116800	19580	19580	19580	19580	0
68	20240715	184200	62116800	19580	19580	19580	19580	0
69	20240715	184100	62116800	19580	19580	19580	19580	0
70	20240715	184000	62116800	19580	19580	19580	19580	0
71	20240715	183900	62116800	19580	19580	19580	19580	0
72	20240715	183800	62116800	19580	19580	19580	19580	0
73	20240715	183700	62116800	19580	19580	19580	19580	0
74	20240715	183600	62116800	19580	19580	19580	19580	0
75	20240715	183500	62116800	19580	19580	19580	19580	0
76	20240715	183400	62116800	19580	19580	19580	19580	0
77	20240715	183300	62116800	19580	19580	19580	19580	0
78	20240715	183200	62116800	19580	19580	19580	19580	0
79	20240715	183100	62116800	19580	19580	19580	19580	0
80	20240715	183000	62116800	19580	19580	19580	19580	0
81	20240715	182900	62116800	19580	19580	19580	19580	0
82	20240715	182800	62116800	19580	19580	19580	19580	0
83	20240715	182700	62116800	19580	19580	19580	19580	0
84	20240715	182600	62116800	19580	19580	19580	19580	0
85	20240715	182500	62116800	19580	19580	19580	19580	0
86	20240715	182400	62116800	19580	19580	19580	19580	0
87	20240715	182300	62116800	19580	19580	19580	19580	0
88	20240715	182200	62116800	19580	19580	19580	19580	0
89	20240715	182100	62116800	19580	19580	19580	19580	0
90	20240715	182000	62116800	19580	19580	19580	19580	0
91	20240715	181900	62116800	19580	19580	19580	19580	0
92	20240715	181800	62116800	19580	19580	19580	19580	51
93	20240715	181700	62116800	19580	19580	19580	19580	0
94	20240715	181600	62116800	19580	19580	19580	19580	0
95	20240715	181500	62116800	19580	19580	19580	19580	0
96	20240715	181400	62116800	19580	19580	19580	19580	0
97	20240715	181300	62116800	19580	19580	19580	19580	0
98	20240715	181200	62116800	19580	19580	19580	19580	0
99	20240715	181100	62116800	19580	19580	19580	19580	0
100	20240715	181000	62116800	19580	19580	19580	19580	0
101	20240715	180900	62116800	19580	19580	19580	19580	0
102	20240715	180800	62116800	19580	19580	19580	19580	0
103	20240715	180700	62116800	19580	19580	19580	19580	0
104	20240715	180600	62116800	19580	19580	19580	19580	0
105	20240715	180500	62116800	19580	19580	19580	19580	0
106	20240715	180400	62116800	19580	19580	19580	19580	0
107	20240715	180300	62116800	19580	19580	19580	19580	0
108	20240715	180200	62116800	19580	19580	19580	19580	0
109	20240715	180100	62116800	19580	19580	19580	19580	0
110	20240715	180000	62116800	19580	19580	19580	19580	0
111	20240715	175900	62116800	19580	19580	19580	19580	0
112	20240715	175800	62116800	19580	19580	19580	19580	0
113	20240715	175700	62116800	19580	19580	19580	19580	0
114	20240715	175600	62116800	19580	19580	19580	19580	0
115	20240715	175500	62116800	19580	19580	19580	19580	0
116	20240715	175400	62116800	19580	19580	19580	19580	0
117	20240715	175300	62116800	19580	19580	19580	19580	0
118	20240715	175200	62116800	19580	19580	19580	19580	0
119	20240715	175100	62116800	19580	19580	19580	19580	0
120	20240715	175000	62116800	19580	19580	19580	19580	0
121	20240715	174900	62116800	19580	19580	19580	19580	0
122	20240715	174800	62116800	19580	19580	19580	19580	51
123	20240715	174700	62116800	19580	19580	19580	19580	0
124	20240715	174600	62116800	19580	19580	19580	19580	0
125	20240715	174500	62116800	19580	19580	19580	19580	0
126	20240715	174400	62116800	19580	19580	19580	19580	0
127	20240715	174300	62116800	19580	19580	19580	19580	0
128	20240715	174200	62116800	19580	19580	19580	19580	0
129	20240715	174100	62116800	19580	19580	19580	19580	0
130	20240715	174000	62116800	19580	19580	19580	19580	0
131	20240715	173900	62116800	19580	19580	19580	19580	0
132	20240715	173800	62116800	19580	19580	19580	19580	0
133	20240715	173700	62116800	19580	19580	19580	19580	0
134	20240715	173600	62116800	19580	19580	19580	19580	0
135	20240715	173500	62116800	19580	19580	19580	19580	0
136	20240715	173400	62116800	19580	19580	19580	19580	0
137	20240715	173300	62116800	19580	19580	19580	19580	0
138	20240715	173200	62116800	19580	19580	19580	19580	0
139	20240715	173100	62116800	19580	19580	19580	19580	0
140	20240715	173000	62116800	19580	19580	19580	19580	0
141	20240715	172900	62116800	19580	19580	19580	19580	0
142	20240715	172800	62116800	19580	19580	19580	19580	0
143	20240715	172700	62116800	19580	19580	19580	19580	0
144	20240715	172600	62116800	19580	19580	19580	19580	0
145	20240715	172500	62116800	19580	19580	19580	19580	0
146	20240715	172400	62116800	19580	19580	19580	19580	0
147	20240715	172300	62116800	19580	19580	19580	19580	0
148	20240715	172200	62116800	19580	19580	19580	19580	0
149	20240715	172100	62116800	19580	19580	19580	19580	0
150	20240715	172000	62116800	19580	19580	19580	19580	0
151	20240715	171900	62116800	19580	19580	19580	19580	0
152	20240715	171800	62116800	19580	19580	19580	19580	51
153	20240715	171700	62116800	19580	19580	19580	19580	0
154	20240715	171600	62116800	19580	19580	19580	19580	0
155	20240715	171500	62116800	19580	19580	19580	19580	0
156	20240715	171400	62116800	19580	19580	19580	19580	0
157	20240715	171300	62116800	19580	19580	19580	19580	0
158	20240715	171200	62116800	19580	19580	19580	19580	0
159	20240715	171100	62116800	19580	19580	19580	19580	0
160	20240715	171000	62116800	19580	19580	19580	19580	0
161	20240715	170900	62116800	19580	19580	19580	19580	0
162	20240715	170800	62116800	19580	19580	19580	19580	0
163	20240715	170700	62116800	19580	19580	19580	19580	0
164	20240715	170600	62116800	19580	19580	19580	19580	0
165	20240715	170500	62116800	19580	19580	19580	19580	0
166	20240715	170400	62116800	19580	19580	19580	19580	0
167	20240715	170300	62116800	19580	19580	19580	19580	0
168	20240715	170200	62116800	19580	19580	19580	19580	0
169	20240715	170100	62116800	19580	19580	19580	19580	0
170	20240715	170000	62116800	19580	19580	19580	19580	0
171	20240715	165900	62116800	19580	19580	19580	19580	0
172	20240715	165800	62116800	19580	19580	19580	19580	0
173	20240715	165700	62116800	19580	19580	19580	19580	0
174	20240715	165600	62116800	19580	19580	19580	19580	0
175	20240715	165500	62116800	19580	19580	19580	19580	0
176	20240715	165400	62116800	19580	19580	19580	19580	0
177	20240715	165300	62116800	19580	19580	19580	19580	0
178	20240715	165200	62116800	19580	19580	19580	19580	0
179	20240715	165100	62116800	19580	19580	19580	19580	0
180	20240715	165000	62116800	19580	19580	19580	19580	0
181	20240715	164900	62116800	19580	19580	19580	19580	0
182	20240715	164800	62116800	19580	19580	19580	19580	51
183	20240715	164700	62116800	19580	19580	19580	19580	0
184	20240715	164600	62116800	19580	19580	19580	19580	0
185	20240715	164500	62116800	19580	19580	19580	19580	0
186	20240715	164400	62116800	19580	19580	19580	19580	0
187	20240715	164300	62116800	19580	19580	19580	19580	0
188	20240715	164200	62116800	19580	19580	19580	19580	0
189	20240715	164100	62116800	19580	19580	19580	19580	0
190	20240715	164000	62116800	19580	19580	19580	19580	0
191	20240715	163900	62116800	19580	19580	19580	19580	0
192	20240715	163800	62116800	19580	19580	19580	19580	0
193	20240715	163700	62116800	19580	19580	19580	19580	0
194	20240715	163600	62116800	19580	19580	19580	19580	0
195	20240715	163500	62116800	19580	19580	19580	19580	0
196	20240715	163400	62116800	19580	19580	19580	19580	0
197	20240715	163300	62116800	19580	19580	19580	19580	0
198	20240715	163200	62116800	19580	19580	19580	19580	0
199	20240715	163100	62116800	19580	19580	19580	19580	0
200	20240715	163000	62116800	19580	19580	19580	19580	0
201	20240715	162900	62116800	19580	19580	19580	19580	0
202	20240715	162800	62116800	19580	19580	19580	19580	0
203	20240715	162700	62116800	19580	19580	19580	19580	0
204	20240715	162600	62116800	19580	19580	19580	19580	0
205	20240715	162500	62116800	19580	19580	19580	19580	0
206	20240715	162400	62116800	19580	19580	19580	19580	0
207	20240715	162300	62116800	19580	19580	19580	19580	0
208	20240715	162200	62116800	19580	19580	19580	19580	0
209	20240715	162100	62116800	19580	19580	19580	19580	0
210	20240715	162000	62116800	19580	19580	19580	19580	0
211	20240715	161900	62116800	19580	19580	19580	19580	0
212	20240715	161800	62116800	19580	19580	19580	19580	51
213	20240715	161700	62116800	19580	19580	19580	19580	0
214	20240715	161600	62116800	19580	19580	19580	19580	0
215	20240715	161500	62116800	19580	19580	19580	19580	0
216	20240715	161400	62116800	19580	19580	19580	19580	0
217	20240715	161300	62116800	19580	19580	19580	19580	0
218	20240715	161200	62116800	19580	19580	19580	19580	0
219	20240715	161100	62116800	19580	19580	19580	19580	0
220	20240715	161000	62116800	19580	19580	19580	19580	0
221	20240715	160900	62116800	19580	19580	19580	19580	0
222	20240715	160800	62116800	19580	19580	19580	19580	0
223	20240715	160700	62116800	19580	19580	19580	19580	0
224	20240715	160600	62116800	19580	19580	19580	19580	0
225	20240715	160500	62116800	19580	19580	19580	19580	0
226	20240715	160400	62116800	19580	19580	19580	19580	0
227	20240715	160300	62116800	19580	19580	19580	19580	0
228	20240715	160200	62116800	19580	19580	19580	19580	0
229	20240715	160100	62116800	19580	19580	19580	19580	0
230	20240715	160000	62116800	19580	19580	19580	19580	0
231	20240715	155900	62116800	19580	19580	19580	19580	0
232	20240715	155800	62116800	19580	19580	19580	19580	0
233	20240715	155700	62116800	19580	19580	19580	19580	0
234	20240715	155600	62116800	19580	19580	19580	19580	0
235	20240715	155500	62116800	19580	19580	19580	19580	0
236	20240715	155400	62116800	19580	19580	19580	19580	0
237	20240715	155300	62116800	19580	19580	19580	19580	0
238	20240715	155200	62116800	19580	19580	19580	19580	0
239	20240715	155100	62116800	19580	19580	19580	19580	0
240	20240715	155000	62116800	19580	19580	19580	19580	0
241	20240715	154900	62116800	19580	19580	19580	19580	0
242	20240715	154800	62116800	19580	19580	19580	19580	51
243	20240715	154700	62116800	19580	19580	19580	19580	0
244	20240715	154600	62116800	19580	19580	19580	19580	0
245	20240715	154500	62116800	19580	19580	19580	19580	0
246	20240715	154400	62116800	19580	19580	19580	19580	0
247	20240715	154300	62116800	19580	19580	19580	19580	0
248	20240715	154200	62116800	19580	19580	19580	19580	0
249	20240715	154100	62116800	19580	19580	19580	19580	0
250	20240715	154000	62116800	19580	19580	19580	19580	0
251	20240715	153900	62116800	19580	19580	19580	19580	0
252	20240715	153800	62116800	19580	19580	19580	19580	0
253	20240715	153700	62116800	19580	19580	19580	19580	0
254	20240715	153600	62116800	19580	19580	19580	19580	0
255	20240715	153500	62116800	19580	19580	19580	19580	0
256	20240715	153400	62116800	19580	19580	19580	19580	0
257	20240715	153300	62116800	19580	19580	19580	19580	0
258	20240715	153200	62116800	19580	19580	19580	19580	0
259	20240715	153100	62116800	19580	19580	19580	19580	0
260	20240715	153000	62116800	19580	19580	19580	19580	51
261	20240715	152900	61118220	19580	19580	19580	19580	0
262	20240715	152800	61118220	19580	19580	19580	19580	0
263	20240715	152700	61118220	19580	19580	19580	19580	0
264	20240715	152600	61118220	19580	19580	19580	19580	0
265	20240715	152500	61118220	19580	19580	19580	19580	0
266	20240715	152400	61118220	19580	19580	19580	19580	0
267	20240715	152300	61118220	19580	19580	19580	19580	0
268	20240715	152200	61118220	19580	19580	19580	19580	0
269	20240715	152100	61118220	19580	19580	19580	19580	0
270	20240715	152000	61118220	19580	19580	19580	19580	0
271	20240715	151900	61118220	19580	19570	19590	19570	9
272	20240715	151800	60942040	19570	19570	19570	19570	2
273	20240715	151700	60902900	19570	19570	19570	19570	1
274	20240715	151600	60883330	19550	19550	19550	19550	7
275	20240715	151500	60746480	19540	19540	19540	19540	0
276	20240715	151400	60746480	19540	19540	19540	19540	0
277	20240715	151300	60746480	19540	19550	19550	19540	9
278	20240715	151200	60570610	19550	19550	19550	19550	0
279	20240715	151100	60570610	19550	19570	19570	19550	6
280	20240715	151000	60453290	19590	19590	19590	19590	0
281	20240715	150900	60453290	19590	19590	19590	19590	0
282	20240715	150800	60453290	19590	19590	19590	19590	0
283	20240715	150700	60453290	19590	19590	19590	19590	0
284	20240715	150600	60453290	19590	19590	19590	19590	0
285	20240715	150500	60453290	19590	19590	19590	19590	0
286	20240715	150400	60453290	19590	19590	19590	19590	0
287	20240715	150300	60453290	19590	19590	19590	19590	0
288	20240715	150200	60453290	19590	19590	19590	19590	0
289	20240715	150100	60453290	19590	19580	19590	19580	2
290	20240715	150000	60414120	19590	19570	19590	19570	3
291	20240715	145900	60355380	19570	19570	19570	19570	1
292	20240715	145800	60335810	19570	19570	19570	19570	1
293	20240715	145700	60316240	19570	19570	19570	19570	11
294	20240715	145600	60100970	19570	19570	19570	19570	0
295	20240715	145500	60100970	19570	19570	19570	19570	0
296	20240715	145400	60100970	19570	19570	19570	19570	0
297	20240715	145300	60100970	19570	19570	19570	19570	0
298	20240715	145200	60100970	19570	19570	19570	19570	0
299	20240715	145100	60100970	19570	19570	19570	19570	0
300	20240715	145000	60100970	19570	19570	19570	19570	0
301	20240715	144900	60100970	19570	19570	19570	19570	0
302	20240715	144800	60100970	19570	19570	19570	19570	0
303	20240715	144700	60100970	19570	19570	19570	19570	0
304	20240715	144600	60100970	19570	19570	19570	19570	0
305	20240715	144500	60100970	19570	19570	19570	19570	5
306	20240715	144400	60003120	19570	19570	19570	19570	100
307	20240715	144300	58046120	19560	19560	19560	19560	100
308	20240715	144200	56090120	19540	19540	19540	19540	0
309	20240715	144100	56090120	19540	19540	19540	19540	0
310	20240715	144000	56090120	19540	19550	19550	19540	11
311	20240715	143900	55875080	19550	19550	19550	19550	18
312	20240715	143800	55523180	19550	19550	19550	19550	13
313	20240715	143700	55269030	19560	19560	19560	19560	0
314	20240715	143600	55269030	19560	19550	19560	19550	18
315	20240715	143500	54917030	19550	19550	19550	19550	6
316	20240715	143400	54799730	19550	19550	19550	19550	4
317	20240715	143300	54721530	19550	19550	19550	19550	0
318	20240715	143200	54721530	19550	19550	19550	19550	2
319	20240715	143100	54682430	19560	19560	19560	19560	0
320	20240715	143000	54682430	19560	19560	19560	19560	17
321	20240715	142900	54349910	19560	19560	19560	19560	10
322	20240715	142800	54154310	19560	19560	19560	19560	0
323	20240715	142700	54154310	19560	19560	19560	19560	0
324	20240715	142600	54154310	19560	19560	19560	19560	39
325	20240715	142500	53391470	19550	19550	19550	19550	0
326	20240715	142400	53391470	19550	19550	19550	19550	0
327	20240715	142300	53391470	19550	19550	19550	19550	0
328	20240715	142200	53391470	19550	19550	19550	19550	0
329	20240715	142100	53391470	19550	19550	19550	19550	0
330	20240715	142000	53391470	19550	19550	19550	19550	0
331	20240715	141900	53391470	19550	19550	19550	19550	7
332	20240715	141800	53254620	19550	19550	19550	19550	9
333	20240715	141700	53078670	19550	19550	19550	19550	10
334	20240715	141600	52883170	19550	19550	19550	19550	7
335	20240715	141500	52746320	19550	19550	19550	19550	4
336	20240715	141400	52668120	19560	19560	19560	19560	0
337	20240715	141300	52668120	19560	19560	19560	19560	0
338	20240715	141200	52668120	19560	19560	19560	19560	0
339	20240715	141100	52668120	19560	19560	19560	19560	0
340	20240715	141000	52668120	19560	19560	19560	19560	0
341	20240715	140900	52668120	19560	19560	19560	19560	0
342	20240715	140800	52668120	19560	19560	19560	19560	0
343	20240715	140700	52668120	19560	19560	19560	19560	118
344	20240715	140600	50360040	19550	19550	19550	19550	221
345	20240715	140500	46039490	19550	19550	19550	19550	0
346	20240715	140400	46039490	19550	19550	19550	19550	0
347	20240715	140300	46039490	19550	19550	19550	19550	0
348	20240715	140200	46039490	19550	19550	19550	19550	0
349	20240715	140100	46039490	19550	19550	19550	19550	0
350	20240715	140000	46039490	19550	19550	19550	19550	18
351	20240715	135900	45687590	19550	19550	19550	19550	0
352	20240715	135800	45687590	19550	19550	19550	19550	0
353	20240715	135700	45687590	19550	19550	19550	19550	0
354	20240715	135600	45687590	19550	19550	19550	19550	70
355	20240715	135500	44319090	19550	19550	19550	19550	0
356	20240715	135400	44319090	19550	19550	19550	19550	0
357	20240715	135300	44319090	19550	19550	19550	19550	0
358	20240715	135200	44319090	19550	19550	19550	19550	0
359	20240715	135100	44319090	19550	19550	19550	19550	0
360	20240715	135000	44319090	19550	19550	19550	19550	0
361	20240715	134900	44319090	19550	19550	19550	19550	0
362	20240715	134800	44319090	19550	19550	19550	19550	0
363	20240715	134700	44319090	19550	19550	19550	19550	0
364	20240715	134600	44319090	19550	19550	19550	19550	0
365	20240715	134500	44319090	19550	19550	19550	19550	0
366	20240715	134400	44319090	19550	19550	19550	19550	1
367	20240715	134300	44299540	19540	19540	19540	19540	0
368	20240715	134200	44299540	19540	19540	19540	19540	0
369	20240715	134100	44299540	19540	19540	19540	19540	0
370	20240715	134000	44299540	19540	19540	19540	19540	0
371	20240715	133900	44299540	19540	19540	19540	19540	0
372	20240715	133800	44299540	19540	19540	19540	19540	0
373	20240715	133700	44299540	19540	19540	19540	19540	0
374	20240715	133600	44299540	19540	19540	19540	19540	0
375	20240715	133500	44299540	19540	19540	19540	19540	0
376	20240715	133400	44299540	19540	19540	19540	19540	0
377	20240715	133300	44299540	19540	19540	19540	19540	0
378	20240715	133200	44299540	19540	19540	19540	19540	0
379	20240715	133100	44299540	19540	19540	19540	19540	0
380	20240715	133000	44299540	19540	19540	19540	19540	0
381	20240715	132900	44299540	19540	19540	19540	19540	35
382	20240715	132800	43615640	19540	19540	19540	19540	0
383	20240715	132700	43615640	19540	19540	19540	19540	0
384	20240715	132600	43615640	19540	19540	19540	19540	0
385	20240715	132500	43615640	19540	19540	19540	19540	0
386	20240715	132400	43615640	19540	19540	19540	19540	0
387	20240715	132300	43615640	19540	19540	19540	19540	0
388	20240715	132200	43615640	19540	19540	19540	19540	0
389	20240715	132100	43615640	19540	19540	19540	19540	0
390	20240715	132000	43615640	19540	19540	19540	19540	0
391	20240715	131900	43615640	19540	19540	19540	19540	0
392	20240715	131800	43615640	19540	19540	19540	19540	0
393	20240715	131700	43615640	19540	19540	19540	19540	5
394	20240715	131600	43517940	19540	19540	19540	19540	0
395	20240715	131500	43517940	19540	19540	19540	19540	0
396	20240715	131400	43517940	19540	19540	19540	19540	0
397	20240715	131300	43517940	19540	19540	19540	19540	0
398	20240715	131200	43517940	19540	19540	19540	19540	0
399	20240715	131100	43517940	19540	19540	19540	19540	0
400	20240715	131000	43517940	19540	19540	19540	19540	0
401	20240715	130900	43517940	19540	19540	19540	19540	0
402	20240715	130800	43517940	19540	19540	19540	19540	0
403	20240715	130700	43517940	19540	19540	19540	19540	0
404	20240715	130600	43517940	19540	19540	19540	19540	0
405	20240715	130500	43517940	19540	19540	19540	19540	0
406	20240715	130400	43517940	19540	19540	19540	19540	0
407	20240715	130300	43517940	19540	19540	19540	19540	0
408	20240715	130200	43517940	19540	19540	19540	19540	0
409	20240715	130100	43517940	19540	19540	19540	19540	0
410	20240715	130000	43517940	19540	19540	19540	19540	73
411	20240715	125900	42091520	19540	19540	19540	19540	0
412	20240715	125800	42091520	19540	19540	19540	19540	0
413	20240715	125700	42091520	19540	19540	19540	19540	0
414	20240715	125600	42091520	19540	19540	19540	19540	0
415	20240715	125500	42091520	19540	19540	19540	19540	0
416	20240715	125400	42091520	19540	19540	19540	19540	0
417	20240715	125300	42091520	19540	19540	19540	19540	0
418	20240715	125200	42091520	19540	19540	19540	19540	0
419	20240715	125100	42091520	19540	19530	19540	19530	3
420	20240715	125000	42032910	19540	19540	19540	19540	0
421	20240715	124900	42032910	19540	19540	19540	19540	28
422	20240715	124800	41485790	19550	19550	19550	19550	0
423	20240715	124700	41485790	19550	19550	19550	19550	0
424	20240715	124600	41485790	19550	19550	19550	19550	0
425	20240715	124500	41485790	19550	19550	19550	19550	0
426	20240715	124400	41485790	19550	19550	19550	19550	0
427	20240715	124300	41485790	19550	19550	19550	19550	0
428	20240715	124200	41485790	19550	19550	19550	19550	6
429	20240715	124100	41368490	19560	19560	19560	19560	0
430	20240715	124000	41368490	19560	19560	19560	19560	0
431	20240715	123900	41368490	19560	19560	19560	19560	0
432	20240715	123800	41368490	19560	19560	19560	19560	0
433	20240715	123700	41368490	19560	19560	19560	19560	0
434	20240715	123600	41368490	19560	19560	19560	19560	0
435	20240715	123500	41368490	19560	19560	19560	19560	0
436	20240715	123400	41368490	19560	19560	19560	19560	0
437	20240715	123300	41368490	19560	19560	19560	19560	0
438	20240715	123200	41368490	19560	19560	19560	19560	0
439	20240715	123100	41368490	19560	19560	19560	19560	0
440	20240715	123000	41368490	19560	19560	19560	19560	0
441	20240715	122900	41368490	19560	19560	19560	19560	0
442	20240715	122800	41368490	19560	19560	19560	19560	0
443	20240715	122700	41368490	19560	19560	19560	19560	0
444	20240715	122600	41368490	19560	19560	19560	19560	0
445	20240715	122500	41368490	19560	19550	19560	19550	10
446	20240715	122400	41172940	19540	19540	19540	19540	0
447	20240715	122300	41172940	19540	19540	19540	19540	0
448	20240715	122200	41172940	19540	19540	19540	19540	75
449	20240715	122100	39707440	19530	19530	19530	19530	0
450	20240715	122000	39707440	19530	19530	19530	19530	148
451	20240715	121900	36817000	19530	19530	19530	19530	0
452	20240715	121800	36817000	19530	19530	19530	19530	0
453	20240715	121700	36817000	19530	19530	19530	19530	55
454	20240715	121600	35742850	19530	19530	19530	19530	0
455	20240715	121500	35742850	19530	19530	19530	19530	0
456	20240715	121400	35742850	19530	19530	19530	19530	0
457	20240715	121300	35742850	19530	19530	19530	19530	0
458	20240715	121200	35742850	19530	19530	19530	19530	0
459	20240715	121100	35742850	19530	19530	19530	19530	0
460	20240715	121000	35742850	19530	19530	19530	19530	0
461	20240715	120900	35742850	19530	19530	19530	19530	0
462	20240715	120800	35742850	19530	19530	19530	19530	0
463	20240715	120700	35742850	19530	19530	19530	19530	0
464	20240715	120600	35742850	19530	19530	19530	19530	0
465	20240715	120500	35742850	19530	19530	19530	19530	0
466	20240715	120400	35742850	19530	19530	19530	19530	0
467	20240715	120300	35742850	19530	19530	19530	19530	0
468	20240715	120200	35742850	19530	19530	19530	19530	0
469	20240715	120100	35742850	19530	19530	19530	19530	0
470	20240715	120000	35742850	19530	19530	19530	19530	0
471	20240715	115900	35742850	19530	19530	19530	19530	0
472	20240715	115800	35742850	19530	19530	19530	19530	0
473	20240715	115700	35742850	19530	19530	19530	19530	0
474	20240715	115600	35742850	19530	19530	19530	19530	0
475	20240715	115500	35742850	19530	19530	19530	19530	0
476	20240715	115400	35742850	19530	19530	19530	19530	0
477	20240715	115300	35742850	19530	19530	19530	19530	0
478	20240715	115200	35742850	19530	19530	19530	19530	0
479	20240715	115100	35742850	19530	19530	19530	19530	0
480	20240715	115000	35742850	19530	19530	19530	19530	0
481	20240715	114900	35742850	19530	19530	19530	19530	0
482	20240715	114800	35742850	19530	19530	19530	19530	0
483	20240715	114700	35742850	19530	19530	19530	19530	0
484	20240715	114600	35742850	19530	19530	19530	19530	0
485	20240715	114500	35742850	19530	19530	19530	19530	0
486	20240715	114400	35742850	19530	19530	19530	19530	0
487	20240715	114300	35742850	19530	19530	19530	19530	0
488	20240715	114200	35742850	19530	19530	19530	19530	10
489	20240715	114100	35547550	19520	19520	19520	19520	0
490	20240715	114000	35547550	19520	19520	19520	19520	0
491	20240715	113900	35547550	19520	19520	19520	19520	0
492	20240715	113800	35547550	19520	19520	19520	19520	0
493	20240715	113700	35547550	19520	19520	19520	19520	0
494	20240715	113600	35547550	19520	19520	19520	19520	0
495	20240715	113500	35547550	19520	19520	19520	19520	0
496	20240715	113400	35547550	19520	19520	19520	19520	0
497	20240715	113300	35547550	19520	19520	19520	19520	0
498	20240715	113200	35547550	19520	19520	19520	19520	0
499	20240715	113100	35547550	19520	19520	19520	19520	0
500	20240715	113000	35547550	19520	19520	19520	19520	0
501	20240715	112900	35547550	19520	19520	19520	19520	0
502	20240715	112800	35547550	19520	19520	19520	19520	0
503	20240715	112700	35547550	19520	19520	19520	19520	0
504	20240715	112600	35547550	19520	19520	19520	19520	0
505	20240715	112500	35547550	19520	19520	19520	19520	0
506	20240715	112400	35547550	19520	19520	19520	19520	0
507	20240715	112300	35547550	19520	19520	19520	19520	0
508	20240715	112200	35547550	19520	19520	19520	19520	0
509	20240715	112100	35547550	19520	19520	19520	19520	0
510	20240715	112000	35547550	19520	19520	19520	19520	0
511	20240715	111900	35547550	19520	19520	19520	19520	0
512	20240715	111800	35547550	19520	19520	19520	19520	0
513	20240715	111700	35547550	19520	19520	19520	19520	0
514	20240715	111600	35547550	19520	19520	19520	19520	0
515	20240715	111500	35547550	19520	19520	19520	19520	0
516	20240715	111400	35547550	19520	19520	19520	19520	0
517	20240715	111300	35547550	19520	19520	19520	19520	0
518	20240715	111200	35547550	19520	19520	19520	19520	0
519	20240715	111100	35547550	19520	19520	19520	19520	0
520	20240715	111000	35547550	19520	19520	19520	19520	0
521	20240715	110900	35547550	19520	19520	19520	19520	0
522	20240715	110800	35547550	19520	19520	19520	19520	0
523	20240715	110700	35547550	19520	19520	19520	19520	0
524	20240715	110600	35547550	19520	19520	19520	19520	0
525	20240715	110500	35547550	19520	19520	19520	19520	0
526	20240715	110400	35547550	19520	19520	19520	19520	0
527	20240715	110300	35547550	19520	19520	19520	19520	0
528	20240715	110200	35547550	19520	19520	19520	19520	0
529	20240715	110100	35547550	19520	19520	19520	19520	0
530	20240715	110000	35547550	19520	19520	19520	19520	0
531	20240715	105900	35547550	19520	19520	19520	19520	0
532	20240715	105800	35547550	19520	19520	19520	19520	0
533	20240715	105700	35547550	19520	19520	19520	19520	0
534	20240715	105600	35547550	19520	19520	19520	19520	43
535	20240715	105500	34708190	19520	19520	19520	19520	0
536	20240715	105400	34708190	19520	19520	19520	19520	0
537	20240715	105300	34708190	19520	19520	19520	19520	0
538	20240715	105200	34708190	19520	19520	19520	19520	0
539	20240715	105100	34708190	19520	19520	19520	19520	0
540	20240715	105000	34708190	19520	19520	19520	19520	0
541	20240715	104900	34708190	19520	19520	19520	19520	0
542	20240715	104800	34708190	19520	19520	19520	19520	1
543	20240715	104700	34688670	19520	19520	19520	19520	0
544	20240715	104600	34688670	19520	19520	19520	19520	0
545	20240715	104500	34688670	19520	19520	19520	19520	4
546	20240715	104400	34610590	19520	19520	19520	19520	5
547	20240715	104300	34512990	19520	19520	19520	19520	0
548	20240715	104200	34512990	19520	19520	19520	19520	0
549	20240715	104100	34512990	19520	19520	19520	19520	0
550	20240715	104000	34512990	19520	19520	19520	19520	0
551	20240715	103900	34512990	19520	19520	19520	19520	4
552	20240715	103800	34434910	19500	19500	19500	19500	0
553	20240715	103700	34434910	19500	19500	19500	19500	0
554	20240715	103600	34434910	19500	19500	19500	19500	0
555	20240715	103500	34434910	19500	19500	19500	19500	18
556	20240715	103400	34083910	19500	19500	19500	19500	0
557	20240715	103300	34083910	19500	19500	19500	19500	0
558	20240715	103200	34083910	19500	19500	19500	19500	0
559	20240715	103100	34083910	19500	19500	19500	19500	0
560	20240715	103000	34083910	19500	19500	19500	19500	0
561	20240715	102900	34083910	19500	19500	19500	19500	0
562	20240715	102800	34083910	19500	19500	19500	19500	0
563	20240715	102700	34083910	19500	19500	19500	19500	0
564	20240715	102600	34083910	19500	19500	19500	19500	0
565	20240715	102500	34083910	19500	19500	19500	19500	0
566	20240715	102400	34083910	19500	19500	19500	19500	0
567	20240715	102300	34083910	19500	19500	19500	19500	0
568	20240715	102200	34083910	19500	19510	19510	19500	65
569	20240715	102100	32816250	19520	19520	19520	19520	0
570	20240715	102000	32816250	19520	19520	19520	19520	0
571	20240715	101900	32816250	19520	19520	19520	19520	0
572	20240715	101800	32816250	19520	19520	19520	19520	0
573	20240715	101700	32816250	19520	19520	19520	19520	2
574	20240715	101600	32777210	19520	19520	19520	19520	0
575	20240715	101500	32777210	19520	19520	19520	19520	0
576	20240715	101400	32777210	19520	19520	19520	19520	0
577	20240715	101300	32777210	19520	19520	19520	19520	3
578	20240715	101200	32718650	19520	19520	19520	19520	11
579	20240715	101100	32503930	19520	19520	19520	19520	1
580	20240715	101000	32484410	19510	19510	19510	19510	0
581	20240715	100900	32484410	19510	19510	19510	19510	0
582	20240715	100800	32484410	19510	19510	19510	19510	0
583	20240715	100700	32484410	19510	19500	19510	19500	187
584	20240715	100600	28837530	19500	19500	19500	19500	0
585	20240715	100500	28837530	19500	19500	19500	19500	0
586	20240715	100400	28837530	19500	19500	19500	19500	2
587	20240715	100300	28798530	19500	19500	19500	19500	26
588	20240715	100200	28291530	19500	19500	19500	19500	10
589	20240715	100100	28096530	19510	19510	19510	19510	0
590	20240715	100000	28096530	19510	19510	19510	19510	0
591	20240715	095900	28096530	19510	19510	19510	19510	0
592	20240715	095800	28096530	19510	19510	19510	19510	0
593	20240715	095700	28096530	19510	19510	19510	19510	0
594	20240715	095600	28096530	19510	19510	19510	19510	0
595	20240715	095500	28096530	19510	19510	19510	19510	0
596	20240715	095400	28096530	19510	19510	19510	19510	0
597	20240715	095300	28096530	19510	19510	19510	19510	0
598	20240715	095200	28096530	19510	19510	19510	19510	0
599	20240715	095100	28096530	19510	19510	19510	19510	0
600	20240715	095000	28096530	19510	19510	19510	19510	20
601	20240715	094900	27706330	19510	19510	19510	19510	0
602	20240715	094800	27706330	19510	19510	19510	19510	0
603	20240715	094700	27706330	19510	19510	19510	19510	0
604	20240715	094600	27706330	19510	19510	19510	19510	0
605	20240715	094500	27706330	19510	19510	19510	19510	10
606	20240715	094400	27511230	19510	19510	19510	19510	0
607	20240715	094300	27511230	19510	19510	19510	19510	1
608	20240715	094200	27491720	19510	19480	19510	19480	80
609	20240715	094100	25932420	19490	19490	19490	19490	0
610	20240715	094000	25932420	19490	19490	19490	19490	82
611	20240715	093900	24334240	19500	19500	19500	19500	0
612	20240715	093800	24334240	19500	19500	19500	19500	5
613	20240715	093700	24236740	19500	19500	19500	19500	13
614	20240715	093600	23983240	19510	19510	19510	19510	0
615	20240715	093500	23983240	19510	19510	19510	19510	11
616	20240715	093400	23768630	19520	19520	19520	19520	0
617	20240715	093300	23768630	19520	19520	19520	19520	0
618	20240715	093200	23768630	19520	19520	19520	19520	10
619	20240715	093100	23573430	19520	19520	19520	19520	0
620	20240715	093000	23573430	19520	19520	19520	19520	2
621	20240715	092900	23534390	19520	19520	19520	19520	2
622	20240715	092800	23495350	19520	19510	19520	19510	41
623	20240715	092700	22695130	19510	19510	19510	19510	38
624	20240715	092600	21953750	19510	19500	19510	19500	13
625	20240715	092500	21700230	19500	19500	19500	19470	401
626	20240715	092400	13887720	19510	19510	19510	19510	1
627	20240715	092300	13868210	19500	19500	19500	19500	91
628	20240715	092200	12093710	19500	19520	19520	19500	309
629	20240715	092100	6066890	19530	19530	19530	19530	0
630	20240715	092000	6066890	19530	19530	19530	19530	1
631	20240715	091900	6047360	19530	19530	19530	19530	0
632	20240715	091800	6047360	19530	19530	19530	19530	0
633	20240715	091700	6047360	19530	19530	19530	19530	0
634	20240715	091600	6047360	19530	19530	19530	19530	0
635	20240715	091500	6047360	19530	19530	19530	19530	7
636	20240715	091400	5910650	19520	19520	19520	19520	0
637	20240715	091300	5910650	19520	19520	19520	19520	0
638	20240715	091200	5910650	19520	19520	19520	19520	0
639	20240715	091100	5910650	19520	19520	19520	19520	0
640	20240715	091000	5910650	19520	19540	19540	19520	188
641	20240715	090900	2239200	19550	19550	19550	19550	0
642	20240715	090800	2239200	19550	19550	19550	19550	0
643	20240715	090700	2239200	19550	19550	19550	19550	0
644	20240715	090600	2239200	19550	19550	19550	19550	2
645	20240715	090500	2200100	19550	19550	19550	19550	3
646	20240715	090400	2141450	19550	19550	19550	19550	0
647	20240715	090300	2141450	19550	19550	19550	19550	0
648	20240715	090200	2141450	19550	19550	19550	19550	0
649	20240715	090100	2141450	19550	19550	19550	19550	0
650	20240715	090000	2141450	19550	19650	19650	19550	109