KissMeData/169670/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	202300	37557170	15430	15430	15430	15430	7
3	20240719	202200	37557170	15430	15430	15430	15430	0
4	20240719	202100	37557170	15430	15430	15430	15430	0
5	20240719	202000	37557170	15430	15430	15430	15430	0
6	20240719	201900	37557170	15430	15430	15430	15430	0
7	20240719	201800	37557170	15430	15430	15430	15430	0
8	20240719	201700	37557170	15430	15430	15430	15430	0
9	20240719	201600	37557170	15430	15430	15430	15430	0
10	20240719	201500	37557170	15430	15430	15430	15430	0
11	20240719	201400	37557170	15430	15430	15430	15430	0
12	20240719	201300	37557170	15430	15430	15430	15430	0
13	20240719	201200	37557170	15430	15430	15430	15430	0
14	20240719	201100	37557170	15430	15430	15430	15430	0
15	20240719	201000	37557170	15430	15430	15430	15430	0
16	20240719	200900	37557170	15430	15430	15430	15430	0
17	20240719	200800	37557170	15430	15430	15430	15430	0
18	20240719	200700	37557170	15430	15430	15430	15430	0
19	20240719	200600	37557170	15430	15430	15430	15430	0
20	20240719	200500	37557170	15430	15430	15430	15430	0
21	20240719	200400	37557170	15430	15430	15430	15430	0
22	20240719	200300	37557170	15430	15430	15430	15430	0
23	20240719	200200	37557170	15430	15430	15430	15430	0
24	20240719	200100	37557170	15430	15430	15430	15430	0
25	20240719	200000	37557170	15430	15430	15430	15430	0
26	20240719	195900	37557170	15430	15430	15430	15430	0
27	20240719	195800	37557170	15430	15430	15430	15430	0
28	20240719	195700	37557170	15430	15430	15430	15430	0
29	20240719	195600	37557170	15430	15430	15430	15430	0
30	20240719	195500	37557170	15430	15430	15430	15430	0
31	20240719	195400	37557170	15430	15430	15430	15430	0
32	20240719	195300	37557170	15430	15430	15430	15430	7
33	20240719	195200	37557170	15430	15430	15430	15430	0
34	20240719	195100	37557170	15430	15430	15430	15430	0
35	20240719	195000	37557170	15430	15430	15430	15430	0
36	20240719	194900	37557170	15430	15430	15430	15430	0
37	20240719	194800	37557170	15430	15430	15430	15430	0
38	20240719	194700	37557170	15430	15430	15430	15430	0
39	20240719	194600	37557170	15430	15430	15430	15430	0
40	20240719	194500	37557170	15430	15430	15430	15430	0
41	20240719	194400	37557170	15430	15430	15430	15430	0
42	20240719	194300	37557170	15430	15430	15430	15430	0
43	20240719	194200	37557170	15430	15430	15430	15430	0
44	20240719	194100	37557170	15430	15430	15430	15430	0
45	20240719	194000	37557170	15430	15430	15430	15430	0
46	20240719	193900	37557170	15430	15430	15430	15430	0
47	20240719	193800	37557170	15430	15430	15430	15430	0
48	20240719	193700	37557170	15430	15430	15430	15430	0
49	20240719	193600	37557170	15430	15430	15430	15430	0
50	20240719	193500	37557170	15430	15430	15430	15430	0
51	20240719	193400	37557170	15430	15430	15430	15430	0
52	20240719	193300	37557170	15430	15430	15430	15430	0
53	20240719	193200	37557170	15430	15430	15430	15430	0
54	20240719	193100	37557170	15430	15430	15430	15430	0
55	20240719	193000	37557170	15430	15430	15430	15430	0
56	20240719	192900	37557170	15430	15430	15430	15430	0
57	20240719	192800	37557170	15430	15430	15430	15430	0
58	20240719	192700	37557170	15430	15430	15430	15430	0
59	20240719	192600	37557170	15430	15430	15430	15430	0
60	20240719	192500	37557170	15430	15430	15430	15430	0
61	20240719	192400	37557170	15430	15430	15430	15430	0
62	20240719	192300	37557170	15430	15430	15430	15430	7
63	20240719	192200	37557170	15430	15430	15430	15430	0
64	20240719	192100	37557170	15430	15430	15430	15430	0
65	20240719	192000	37557170	15430	15430	15430	15430	0
66	20240719	191900	37557170	15430	15430	15430	15430	0
67	20240719	191800	37557170	15430	15430	15430	15430	0
68	20240719	191700	37557170	15430	15430	15430	15430	0
69	20240719	191600	37557170	15430	15430	15430	15430	0
70	20240719	191500	37557170	15430	15430	15430	15430	0
71	20240719	191400	37557170	15430	15430	15430	15430	0
72	20240719	191300	37557170	15430	15430	15430	15430	0
73	20240719	191200	37557170	15430	15430	15430	15430	0
74	20240719	191100	37557170	15430	15430	15430	15430	0
75	20240719	191000	37557170	15430	15430	15430	15430	0
76	20240719	190900	37557170	15430	15430	15430	15430	0
77	20240719	190800	37557170	15430	15430	15430	15430	0
78	20240719	190700	37557170	15430	15430	15430	15430	0
79	20240719	190600	37557170	15430	15430	15430	15430	0
80	20240719	190500	37557170	15430	15430	15430	15430	0
81	20240719	190400	37557170	15430	15430	15430	15430	0
82	20240719	190300	37557170	15430	15430	15430	15430	0
83	20240719	190200	37557170	15430	15430	15430	15430	0
84	20240719	190100	37557170	15430	15430	15430	15430	0
85	20240719	190000	37557170	15430	15430	15430	15430	0
86	20240719	185900	37557170	15430	15430	15430	15430	0
87	20240719	185800	37557170	15430	15430	15430	15430	0
88	20240719	185700	37557170	15430	15430	15430	15430	0
89	20240719	185600	37557170	15430	15430	15430	15430	0
90	20240719	185500	37557170	15430	15430	15430	15430	0
91	20240719	185400	37557170	15430	15430	15430	15430	0
92	20240719	185300	37557170	15430	15430	15430	15430	7
93	20240719	185200	37557170	15430	15430	15430	15430	0
94	20240719	185100	37557170	15430	15430	15430	15430	0
95	20240719	185000	37557170	15430	15430	15430	15430	0
96	20240719	184900	37557170	15430	15430	15430	15430	0
97	20240719	184800	37557170	15430	15430	15430	15430	0
98	20240719	184700	37557170	15430	15430	15430	15430	0
99	20240719	184600	37557170	15430	15430	15430	15430	0
100	20240719	184500	37557170	15430	15430	15430	15430	0
101	20240719	184400	37557170	15430	15430	15430	15430	0
102	20240719	184300	37557170	15430	15430	15430	15430	0
103	20240719	184200	37557170	15430	15430	15430	15430	0
104	20240719	184100	37557170	15430	15430	15430	15430	0
105	20240719	184000	37557170	15430	15430	15430	15430	0
106	20240719	183900	37557170	15430	15430	15430	15430	0
107	20240719	183800	37557170	15430	15430	15430	15430	0
108	20240719	183700	37557170	15430	15430	15430	15430	0
109	20240719	183600	37557170	15430	15430	15430	15430	0
110	20240719	183500	37557170	15430	15430	15430	15430	0
111	20240719	183400	37557170	15430	15430	15430	15430	0
112	20240719	183300	37557170	15430	15430	15430	15430	0
113	20240719	183200	37557170	15430	15430	15430	15430	0
114	20240719	183100	37557170	15430	15430	15430	15430	0
115	20240719	183000	37557170	15430	15430	15430	15430	0
116	20240719	182900	37557170	15430	15430	15430	15430	0
117	20240719	182800	37557170	15430	15430	15430	15430	0
118	20240719	182700	37557170	15430	15430	15430	15430	0
119	20240719	182600	37557170	15430	15430	15430	15430	0
120	20240719	182500	37557170	15430	15430	15430	15430	0
121	20240719	182400	37557170	15430	15430	15430	15430	0
122	20240719	182300	37557170	15430	15430	15430	15430	7
123	20240719	182200	37557170	15430	15430	15430	15430	0
124	20240719	182100	37557170	15430	15430	15430	15430	0
125	20240719	182000	37557170	15430	15430	15430	15430	0
126	20240719	181900	37557170	15430	15430	15430	15430	0
127	20240719	181800	37557170	15430	15430	15430	15430	0
128	20240719	181700	37557170	15430	15430	15430	15430	0
129	20240719	181600	37557170	15430	15430	15430	15430	0
130	20240719	181500	37557170	15430	15430	15430	15430	0
131	20240719	181400	37557170	15430	15430	15430	15430	0
132	20240719	181300	37557170	15430	15430	15430	15430	0
133	20240719	181200	37557170	15430	15430	15430	15430	0
134	20240719	181100	37557170	15430	15430	15430	15430	0
135	20240719	181000	37557170	15430	15430	15430	15430	0
136	20240719	180900	37557170	15430	15430	15430	15430	0
137	20240719	180800	37557170	15430	15430	15430	15430	0
138	20240719	180700	37557170	15430	15430	15430	15430	0
139	20240719	180600	37557170	15430	15430	15430	15430	0
140	20240719	180500	37557170	15430	15430	15430	15430	0
141	20240719	180400	37557170	15430	15430	15430	15430	0
142	20240719	180300	37557170	15430	15430	15430	15430	0
143	20240719	180200	37557170	15430	15430	15430	15430	0
144	20240719	180100	37557170	15430	15430	15430	15430	0
145	20240719	180000	37557170	15430	15430	15430	15430	0
146	20240719	175900	37557170	15430	15430	15430	15430	0
147	20240719	175800	37557170	15430	15430	15430	15430	0
148	20240719	175700	37557170	15430	15430	15430	15430	0
149	20240719	175600	37557170	15430	15430	15430	15430	0
150	20240719	175500	37557170	15430	15430	15430	15430	0
151	20240719	175400	37557170	15430	15430	15430	15430	0
152	20240719	175300	37557170	15430	15430	15430	15430	7
153	20240719	175200	37557170	15430	15430	15430	15430	0
154	20240719	175100	37557170	15430	15430	15430	15430	0
155	20240719	175000	37557170	15430	15430	15430	15430	0
156	20240719	174900	37557170	15430	15430	15430	15430	0
157	20240719	174800	37557170	15430	15430	15430	15430	0
158	20240719	174700	37557170	15430	15430	15430	15430	0
159	20240719	174600	37557170	15430	15430	15430	15430	0
160	20240719	174500	37557170	15430	15430	15430	15430	0
161	20240719	174400	37557170	15430	15430	15430	15430	0
162	20240719	174300	37557170	15430	15430	15430	15430	0
163	20240719	174200	37557170	15430	15430	15430	15430	0
164	20240719	174100	37557170	15430	15430	15430	15430	0
165	20240719	174000	37557170	15430	15430	15430	15430	0
166	20240719	173900	37557170	15430	15430	15430	15430	0
167	20240719	173800	37557170	15430	15430	15430	15430	0
168	20240719	173700	37557170	15430	15430	15430	15430	0
169	20240719	173600	37557170	15430	15430	15430	15430	0
170	20240719	173500	37557170	15430	15430	15430	15430	0
171	20240719	173400	37557170	15430	15430	15430	15430	0
172	20240719	173300	37557170	15430	15430	15430	15430	0
173	20240719	173200	37557170	15430	15430	15430	15430	0
174	20240719	173100	37557170	15430	15430	15430	15430	0
175	20240719	173000	37557170	15430	15430	15430	15430	0
176	20240719	172900	37557170	15430	15430	15430	15430	0
177	20240719	172800	37557170	15430	15430	15430	15430	0
178	20240719	172700	37557170	15430	15430	15430	15430	0
179	20240719	172600	37557170	15430	15430	15430	15430	0
180	20240719	172500	37557170	15430	15430	15430	15430	0
181	20240719	172400	37557170	15430	15430	15430	15430	0
182	20240719	172300	37557170	15430	15430	15430	15430	7
183	20240719	172200	37557170	15430	15430	15430	15430	0
184	20240719	172100	37557170	15430	15430	15430	15430	0
185	20240719	172000	37557170	15430	15430	15430	15430	0
186	20240719	171900	37557170	15430	15430	15430	15430	0
187	20240719	171800	37557170	15430	15430	15430	15430	0
188	20240719	171700	37557170	15430	15430	15430	15430	0
189	20240719	171600	37557170	15430	15430	15430	15430	0
190	20240719	171500	37557170	15430	15430	15430	15430	0
191	20240719	171400	37557170	15430	15430	15430	15430	0
192	20240719	171300	37557170	15430	15430	15430	15430	0
193	20240719	171200	37557170	15430	15430	15430	15430	0
194	20240719	171100	37557170	15430	15430	15430	15430	0
195	20240719	171000	37557170	15430	15430	15430	15430	0
196	20240719	170900	37557170	15430	15430	15430	15430	0
197	20240719	170800	37557170	15430	15430	15430	15430	0
198	20240719	170700	37557170	15430	15430	15430	15430	0
199	20240719	170600	37557170	15430	15430	15430	15430	0
200	20240719	170500	37557170	15430	15430	15430	15430	0
201	20240719	170400	37557170	15430	15430	15430	15430	0
202	20240719	170300	37557170	15430	15430	15430	15430	0
203	20240719	170200	37557170	15430	15430	15430	15430	0
204	20240719	170100	37557170	15430	15430	15430	15430	0
205	20240719	170000	37557170	15430	15430	15430	15430	0
206	20240719	165900	37557170	15430	15430	15430	15430	0
207	20240719	165800	37557170	15430	15430	15430	15430	0
208	20240719	165700	37557170	15430	15430	15430	15430	0
209	20240719	165600	37557170	15430	15430	15430	15430	0
210	20240719	165500	37557170	15430	15430	15430	15430	0
211	20240719	165400	37557170	15430	15430	15430	15430	0
212	20240719	165300	37557170	15430	15430	15430	15430	7
213	20240719	165200	37557170	15430	15430	15430	15430	0
214	20240719	165100	37557170	15430	15430	15430	15430	0
215	20240719	165000	37557170	15430	15430	15430	15430	0
216	20240719	164900	37557170	15430	15430	15430	15430	0
217	20240719	164800	37557170	15430	15430	15430	15430	0
218	20240719	164700	37557170	15430	15430	15430	15430	0
219	20240719	164600	37557170	15430	15430	15430	15430	0
220	20240719	164500	37557170	15430	15430	15430	15430	0
221	20240719	164400	37557170	15430	15430	15430	15430	0
222	20240719	164300	37557170	15430	15430	15430	15430	0
223	20240719	164200	37557170	15430	15430	15430	15430	0
224	20240719	164100	37557170	15430	15430	15430	15430	0
225	20240719	164000	37557170	15430	15430	15430	15430	0
226	20240719	163900	37557170	15430	15430	15430	15430	0
227	20240719	163800	37557170	15430	15430	15430	15430	0
228	20240719	163700	37557170	15430	15430	15430	15430	0
229	20240719	163600	37557170	15430	15430	15430	15430	0
230	20240719	163500	37557170	15430	15430	15430	15430	0
231	20240719	163400	37557170	15430	15430	15430	15430	0
232	20240719	163300	37557170	15430	15430	15430	15430	0
233	20240719	163200	37557170	15430	15430	15430	15430	0
234	20240719	163100	37557170	15430	15430	15430	15430	0
235	20240719	163000	37557170	15430	15430	15430	15430	0
236	20240719	162900	37557170	15430	15430	15430	15430	0
237	20240719	162800	37557170	15430	15430	15430	15430	0
238	20240719	162700	37557170	15430	15430	15430	15430	0
239	20240719	162600	37557170	15430	15430	15430	15430	0
240	20240719	162500	37557170	15430	15430	15430	15430	0
241	20240719	162400	37557170	15430	15430	15430	15430	0
242	20240719	162300	37557170	15430	15430	15430	15430	7
243	20240719	162200	37557170	15430	15430	15430	15430	0
244	20240719	162100	37557170	15430	15430	15430	15430	0
245	20240719	162000	37557170	15430	15430	15430	15430	0
246	20240719	161900	37557170	15430	15430	15430	15430	0
247	20240719	161800	37557170	15430	15430	15430	15430	0
248	20240719	161700	37557170	15430	15430	15430	15430	0
249	20240719	161600	37557170	15430	15430	15430	15430	0
250	20240719	161500	37557170	15430	15430	15430	15430	0
251	20240719	161400	37557170	15430	15430	15430	15430	0
252	20240719	161300	37557170	15430	15430	15430	15430	0
253	20240719	161200	37557170	15430	15430	15430	15430	0
254	20240719	161100	37557170	15430	15430	15430	15430	0
255	20240719	161000	37557170	15430	15430	15430	15430	0
256	20240719	160900	37557170	15430	15430	15430	15430	0
257	20240719	160800	37557170	15430	15430	15430	15430	0
258	20240719	160700	37557170	15430	15430	15430	15430	0
259	20240719	160600	37557170	15430	15430	15430	15430	0
260	20240719	160500	37557170	15430	15430	15430	15430	0
261	20240719	160400	37557170	15430	15430	15430	15430	0
262	20240719	160300	37557170	15430	15430	15430	15430	0
263	20240719	160200	37557170	15430	15430	15430	15430	0
264	20240719	160100	37557170	15430	15430	15430	15430	0
265	20240719	160000	37557170	15430	15430	15430	15430	0
266	20240719	155900	37557170	15430	15430	15430	15430	0
267	20240719	155800	37557170	15430	15430	15430	15430	0
268	20240719	155700	37557170	15430	15430	15430	15430	0
269	20240719	155600	37557170	15430	15430	15430	15430	0
270	20240719	155500	37557170	15430	15430	15430	15430	0
271	20240719	155400	37557170	15430	15430	15430	15430	0
272	20240719	155300	37557170	15430	15430	15430	15430	7
273	20240719	155200	37557170	15430	15430	15430	15430	0
274	20240719	155100	37557170	15430	15430	15430	15430	0
275	20240719	155000	37557170	15430	15430	15430	15430	0
276	20240719	154900	37557170	15430	15430	15430	15430	0
277	20240719	154800	37557170	15430	15430	15430	15430	0
278	20240719	154700	37557170	15430	15430	15430	15430	0
279	20240719	154600	37557170	15430	15430	15430	15430	0
280	20240719	154500	37557170	15430	15430	15430	15430	0
281	20240719	154400	37557170	15430	15430	15430	15430	0
282	20240719	154300	37557170	15430	15430	15430	15430	0
283	20240719	154200	37557170	15430	15430	15430	15430	0
284	20240719	154100	37557170	15430	15430	15430	15430	0
285	20240719	154000	37557170	15430	15430	15430	15430	0
286	20240719	153900	37557170	15430	15430	15430	15430	0
287	20240719	153800	37557170	15430	15430	15430	15430	0
288	20240719	153700	37557170	15430	15430	15430	15430	0
289	20240719	153600	37557170	15430	15430	15430	15430	0
290	20240719	153500	37557170	15430	15430	15430	15430	0
291	20240719	153400	37557170	15430	15430	15430	15430	0
292	20240719	153300	37557170	15430	15430	15430	15430	0
293	20240719	153200	37557170	15430	15430	15430	15430	0
294	20240719	153100	37557170	15430	15430	15430	15430	0
295	20240719	153000	37557170	15430	15430	15430	15430	7
296	20240719	152900	37449160	15430	15430	15430	15430	0
297	20240719	152800	37449160	15430	15430	15430	15430	0
298	20240719	152700	37449160	15430	15430	15430	15430	0
299	20240719	152600	37449160	15430	15430	15430	15430	0
300	20240719	152500	37449160	15430	15430	15430	15430	0
301	20240719	152400	37449160	15430	15430	15430	15430	0
302	20240719	152300	37449160	15430	15430	15430	15430	0
303	20240719	152200	37449160	15430	15430	15430	15430	0
304	20240719	152100	37449160	15430	15430	15430	15430	0
305	20240719	152000	37449160	15430	15430	15430	15430	0
306	20240719	151900	37449160	15430	15430	15430	15430	0
307	20240719	151800	37449160	15430	15430	15430	15430	0
308	20240719	151700	37449160	15430	15430	15430	15430	0
309	20240719	151600	37449160	15430	15430	15430	15430	0
310	20240719	151500	37449160	15430	15430	15430	15430	0
311	20240719	151400	37449160	15430	15430	15430	15430	0
312	20240719	151300	37449160	15430	15430	15430	15430	0
313	20240719	151200	37449160	15430	15430	15430	15430	0
314	20240719	151100	37449160	15430	15430	15430	15430	0
315	20240719	151000	37449160	15430	15430	15430	15430	0
316	20240719	150900	37449160	15430	15430	15430	15430	0
317	20240719	150800	37449160	15430	15430	15430	15430	0
318	20240719	150700	37449160	15430	15430	15430	15430	0
319	20240719	150600	37449160	15430	15430	15430	15430	0
320	20240719	150500	37449160	15430	15430	15430	15430	0
321	20240719	150400	37449160	15430	15430	15430	15430	0
322	20240719	150300	37449160	15430	15430	15430	15430	0
323	20240719	150200	37449160	15430	15430	15430	15430	0
324	20240719	150100	37449160	15430	15430	15430	15430	0
325	20240719	150000	37449160	15430	15430	15430	15430	0
326	20240719	145900	37449160	15430	15430	15430	15430	0
327	20240719	145800	37449160	15430	15430	15430	15430	0
328	20240719	145700	37449160	15430	15430	15430	15430	0
329	20240719	145600	37449160	15430	15430	15430	15430	0
330	20240719	145500	37449160	15430	15430	15430	15430	0
331	20240719	145400	37449160	15430	15430	15430	15430	0
332	20240719	145300	37449160	15430	15430	15430	15430	10
333	20240719	145200	37294860	15090	15090	15090	15090	0
334	20240719	145100	37294860	15090	15090	15090	15090	0
335	20240719	145000	37294860	15090	15090	15090	15090	10
336	20240719	144900	37143960	15440	15440	15440	15440	0
337	20240719	144800	37143960	15440	15440	15440	15440	0
338	20240719	144700	37143960	15440	15440	15440	15440	0
339	20240719	144600	37143960	15440	15440	15440	15440	0
340	20240719	144500	37143960	15440	15440	15440	15440	0
341	20240719	144400	37143960	15440	15440	15440	15440	0
342	20240719	144300	37143960	15440	15440	15440	15440	0
343	20240719	144200	37143960	15440	15440	15440	15440	0
344	20240719	144100	37143960	15440	15440	15440	15440	0
345	20240719	144000	37143960	15440	15440	15440	15440	0
346	20240719	143900	37143960	15440	15440	15440	15440	0
347	20240719	143800	37143960	15440	15440	15440	15440	0
348	20240719	143700	37143960	15440	15440	15440	15440	0
349	20240719	143600	37143960	15440	15440	15440	15440	0
350	20240719	143500	37143960	15440	15440	15440	15440	0
351	20240719	143400	37143960	15440	15440	15440	15440	0
352	20240719	143300	37143960	15440	15440	15440	15440	0
353	20240719	143200	37143960	15440	15440	15440	15440	0
354	20240719	143100	37143960	15440	15440	15440	15440	0
355	20240719	143000	37143960	15440	15440	15440	15440	0
356	20240719	142900	37143960	15440	15440	15440	15440	0
357	20240719	142800	37143960	15440	15440	15440	15440	0
358	20240719	142700	37143960	15440	15440	15440	15440	0
359	20240719	142600	37143960	15440	15440	15440	15440	0
360	20240719	142500	37143960	15440	15440	15440	15440	0
361	20240719	142400	37143960	15440	15440	15440	15440	0
362	20240719	142300	37143960	15440	15440	15440	15440	0
363	20240719	142200	37143960	15440	15440	15440	15440	0
364	20240719	142100	37143960	15440	15440	15440	15440	0
365	20240719	142000	37143960	15440	15440	15440	15440	0
366	20240719	141900	37143960	15440	15440	15440	15440	0
367	20240719	141800	37143960	15440	15440	15440	15440	0
368	20240719	141700	37143960	15440	15440	15440	15440	0
369	20240719	141600	37143960	15440	15440	15440	15440	0
370	20240719	141500	37143960	15440	15440	15440	15440	0
371	20240719	141400	37143960	15440	15440	15440	15440	5
372	20240719	141300	37066760	15440	15440	15440	15440	0
373	20240719	141200	37066760	15440	15440	15440	15440	0
374	20240719	141100	37066760	15440	15440	15440	15440	0
375	20240719	141000	37066760	15440	15440	15440	15440	0
376	20240719	140900	37066760	15440	15440	15440	15440	0
377	20240719	140800	37066760	15440	15440	15440	15440	0
378	20240719	140700	37066760	15440	15440	15440	15440	25
379	20240719	140600	36680760	15450	15450	15450	15450	0
380	20240719	140500	36680760	15450	15450	15450	15450	0
381	20240719	140400	36680760	15450	15450	15450	15450	0
382	20240719	140300	36680760	15450	15450	15450	15450	0
383	20240719	140200	36680760	15450	15450	15450	15450	0
384	20240719	140100	36680760	15450	15450	15450	15450	0
385	20240719	140000	36680760	15450	15450	15450	15450	0
386	20240719	135900	36680760	15450	15450	15450	15450	0
387	20240719	135800	36680760	15450	15450	15450	15450	0
388	20240719	135700	36680760	15450	15450	15450	15450	0
389	20240719	135600	36680760	15450	15450	15450	15450	0
390	20240719	135500	36680760	15450	15450	15450	15450	0
391	20240719	135400	36680760	15450	15450	15450	15450	0
392	20240719	135300	36680760	15450	15450	15450	15450	0
393	20240719	135200	36680760	15450	15450	15450	15450	0
394	20240719	135100	36680760	15450	15450	15450	15450	0
395	20240719	135000	36680760	15450	15450	15450	15450	0
396	20240719	134900	36680760	15450	15450	15450	15450	0
397	20240719	134800	36680760	15450	15450	15450	15450	0
398	20240719	134700	36680760	15450	15450	15450	15450	0
399	20240719	134600	36680760	15450	15450	15450	15450	0
400	20240719	134500	36680760	15450	15450	15450	15450	0
401	20240719	134400	36680760	15450	15450	15450	15450	0
402	20240719	134300	36680760	15450	15450	15450	15450	0
403	20240719	134200	36680760	15450	15450	15450	15450	0
404	20240719	134100	36680760	15450	15450	15450	15450	0
405	20240719	134000	36680760	15450	15450	15450	15450	0
406	20240719	133900	36680760	15450	15450	15450	15450	0
407	20240719	133800	36680760	15450	15450	15450	15450	0
408	20240719	133700	36680760	15450	15450	15450	15450	0
409	20240719	133600	36680760	15450	15450	15450	15450	0
410	20240719	133500	36680760	15450	15450	15450	15450	0
411	20240719	133400	36680760	15450	15450	15450	15450	0
412	20240719	133300	36680760	15450	15450	15450	15450	0
413	20240719	133200	36680760	15450	15450	15450	15450	0
414	20240719	133100	36680760	15450	15450	15450	15450	0
415	20240719	133000	36680760	15450	15450	15450	15450	0
416	20240719	132900	36680760	15450	15450	15450	15450	0
417	20240719	132800	36680760	15450	15450	15450	15450	0
418	20240719	132700	36680760	15450	15450	15450	15450	0
419	20240719	132600	36680760	15450	15450	15450	15450	0
420	20240719	132500	36680760	15450	15450	15450	15450	0
421	20240719	132400	36680760	15450	15450	15450	15450	0
422	20240719	132300	36680760	15450	15450	15450	15450	0
423	20240719	132200	36680760	15450	15450	15450	15450	0
424	20240719	132100	36680760	15450	15450	15450	15450	0
425	20240719	132000	36680760	15450	15450	15450	15450	1
426	20240719	131900	36665310	15040	15040	15040	15040	0
427	20240719	131800	36665310	15040	15040	15040	15040	0
428	20240719	131700	36665310	15040	15040	15040	15040	0
429	20240719	131600	36665310	15040	15040	15040	15040	0
430	20240719	131500	36665310	15040	15040	15040	15040	0
431	20240719	131400	36665310	15040	15040	15040	15040	0
432	20240719	131300	36665310	15040	15040	15040	15040	0
433	20240719	131200	36665310	15040	15040	15040	15040	0
434	20240719	131100	36665310	15040	15040	15040	15040	0
435	20240719	131000	36665310	15040	15040	15040	15040	0
436	20240719	130900	36665310	15040	15040	15040	15040	0
437	20240719	130800	36665310	15040	15040	15040	15040	0
438	20240719	130700	36665310	15040	15040	15040	15040	0
439	20240719	130600	36665310	15040	15040	15040	15040	0
440	20240719	130500	36665310	15040	15040	15040	15040	0
441	20240719	130400	36665310	15040	15040	15040	15040	0
442	20240719	130300	36665310	15040	15040	15040	15040	0
443	20240719	130200	36665310	15040	15040	15040	15040	0
444	20240719	130100	36665310	15040	15040	15040	15040	0
445	20240719	130000	36665310	15040	15040	15040	15040	0
446	20240719	125900	36665310	15040	15040	15040	15040	0
447	20240719	125800	36665310	15040	15040	15040	15040	0
448	20240719	125700	36665310	15040	15040	15040	15040	0
449	20240719	125600	36665310	15040	15040	15040	15040	0
450	20240719	125500	36665310	15040	15040	15040	15040	0
451	20240719	125400	36665310	15040	15040	15040	15040	0
452	20240719	125300	36665310	15040	15040	15040	15040	0
453	20240719	125200	36665310	15040	15040	15040	15040	0
454	20240719	125100	36665310	15040	15040	15040	15040	0
455	20240719	125000	36665310	15040	15040	15040	15040	0
456	20240719	124900	36665310	15040	15040	15040	15040	0
457	20240719	124800	36665310	15040	15040	15040	15040	0
458	20240719	124700	36665310	15040	15040	15040	15040	0
459	20240719	124600	36665310	15040	15040	15040	15040	0
460	20240719	124500	36665310	15040	15040	15040	15040	0
461	20240719	124400	36665310	15040	15040	15040	15040	1
462	20240719	124300	36650270	15020	15020	15020	15020	0
463	20240719	124200	36650270	15020	15020	15020	15020	0
464	20240719	124100	36650270	15020	15020	15020	15020	0
465	20240719	124000	36650270	15020	15020	15020	15020	0
466	20240719	123900	36650270	15020	15020	15020	15020	0
467	20240719	123800	36650270	15020	15020	15020	15020	0
468	20240719	123700	36650270	15020	15020	15020	15020	0
469	20240719	123600	36650270	15020	15020	15020	15020	0
470	20240719	123500	36650270	15020	15020	15020	15020	0
471	20240719	123400	36650270	15020	15020	15020	15020	0
472	20240719	123300	36650270	15020	15020	15020	15020	0
473	20240719	123200	36650270	15020	15020	15020	15020	0
474	20240719	123100	36650270	15020	15020	15020	15020	0
475	20240719	123000	36650270	15020	15020	15020	15020	0
476	20240719	122900	36650270	15020	15020	15020	15020	0
477	20240719	122800	36650270	15020	15020	15020	15020	0
478	20240719	122700	36650270	15020	15020	15020	15020	0
479	20240719	122600	36650270	15020	15020	15020	15020	0
480	20240719	122500	36650270	15020	15020	15020	15020	0
481	20240719	122400	36650270	15020	15020	15020	15020	0
482	20240719	122300	36650270	15020	15020	15020	15020	0
483	20240719	122200	36650270	15020	15020	15020	15020	0
484	20240719	122100	36650270	15020	15020	15020	15020	0
485	20240719	122000	36650270	15020	15020	15020	15020	0
486	20240719	121900	36650270	15020	15020	15020	15020	0
487	20240719	121800	36650270	15020	15020	15020	15020	0
488	20240719	121700	36650270	15020	15020	15020	15020	0
489	20240719	121600	36650270	15020	15020	15020	15020	0
490	20240719	121500	36650270	15020	15020	15020	15020	0
491	20240719	121400	36650270	15020	15020	15020	15020	0
492	20240719	121300	36650270	15020	15020	15020	15020	0
493	20240719	121200	36650270	15020	15020	15020	15020	0
494	20240719	121100	36650270	15020	15020	15020	15020	0
495	20240719	121000	36650270	15020	15020	15020	15020	0
496	20240719	120900	36650270	15020	15020	15020	15020	0
497	20240719	120800	36650270	15020	15020	15020	15020	0
498	20240719	120700	36650270	15020	15020	15020	15020	0
499	20240719	120600	36650270	15020	15020	15020	15020	0
500	20240719	120500	36650270	15020	15040	15040	15020	3
501	20240719	120400	36605180	15450	15450	15450	15450	0
502	20240719	120300	36605180	15450	15450	15450	15450	0
503	20240719	120200	36605180	15450	15450	15450	15450	1
504	20240719	120100	36589730	15400	15400	15400	15400	0
505	20240719	120000	36589730	15400	15400	15400	15400	0
506	20240719	115900	36589730	15400	15400	15400	15400	0
507	20240719	115800	36589730	15400	15400	15400	15400	0
508	20240719	115700	36589730	15400	15400	15400	15400	0
509	20240719	115600	36589730	15400	15400	15400	15400	0
510	20240719	115500	36589730	15400	15400	15400	15400	0
511	20240719	115400	36589730	15400	15400	15400	15400	0
512	20240719	115300	36589730	15400	15400	15400	15400	0
513	20240719	115200	36589730	15400	15400	15400	15400	1
514	20240719	115100	36574330	15450	15450	15450	15450	0
515	20240719	115000	36574330	15450	15450	15450	15450	1
516	20240719	114900	36558880	15200	15200	15200	15200	0
517	20240719	114800	36558880	15200	15200	15200	15200	0
518	20240719	114700	36558880	15200	15200	15200	15200	0
519	20240719	114600	36558880	15200	15200	15200	15200	0
520	20240719	114500	36558880	15200	15200	15200	15200	0
521	20240719	114400	36558880	15200	15200	15200	15200	29
522	20240719	114300	36118080	15200	15200	15200	15200	0
523	20240719	114200	36118080	15200	15200	15200	15200	0
524	20240719	114100	36118080	15200	15200	15200	15200	0
525	20240719	114000	36118080	15200	15200	15200	15200	0
526	20240719	113900	36118080	15200	15200	15200	15200	0
527	20240719	113800	36118080	15200	15200	15200	15200	0
528	20240719	113700	36118080	15200	15200	15200	15200	0
529	20240719	113600	36118080	15200	15200	15200	15200	0
530	20240719	113500	36118080	15200	15200	15200	15200	0
531	20240719	113400	36118080	15200	15200	15200	15200	0
532	20240719	113300	36118080	15200	15200	15200	15200	0
533	20240719	113200	36118080	15200	15200	15200	15200	0
534	20240719	113100	36118080	15200	15200	15200	15200	0
535	20240719	113000	36118080	15200	15200	15200	15200	0
536	20240719	112900	36118080	15200	15200	15200	15200	0
537	20240719	112800	36118080	15200	15200	15200	15200	0
538	20240719	112700	36118080	15200	15200	15200	15200	0
539	20240719	112600	36118080	15200	15200	15200	15200	1
540	20240719	112500	36102880	15020	15020	15020	15020	0
541	20240719	112400	36102880	15020	15020	15020	15020	0
542	20240719	112300	36102880	15020	15020	15020	15020	0
543	20240719	112200	36102880	15020	15020	15020	15020	0
544	20240719	112100	36102880	15020	15020	15020	15020	0
545	20240719	112000	36102880	15020	15020	15020	15020	0
546	20240719	111900	36102880	15020	15020	15020	15020	0
547	20240719	111800	36102880	15020	15020	15020	15020	0
548	20240719	111700	36102880	15020	15020	15020	15020	0
549	20240719	111600	36102880	15020	15020	15020	15020	0
550	20240719	111500	36102880	15020	15020	15020	15020	0
551	20240719	111400	36102880	15020	15020	15020	15020	0
552	20240719	111300	36102880	15020	15020	15020	15020	0
553	20240719	111200	36102880	15020	15020	15020	15020	0
554	20240719	111100	36102880	15020	15020	15020	15020	0
555	20240719	111000	36102880	15020	15020	15020	15020	0
556	20240719	110900	36102880	15020	15020	15020	15020	0
557	20240719	110800	36102880	15020	15020	15020	15020	0
558	20240719	110700	36102880	15020	15020	15020	15020	0
559	20240719	110600	36102880	15020	15020	15020	15020	0
560	20240719	110500	36102880	15020	15020	15020	15020	0
561	20240719	110400	36102880	15020	15020	15020	15020	0
562	20240719	110300	36102880	15020	15020	15020	15020	0
563	20240719	110200	36102880	15020	15020	15020	15020	0
564	20240719	110100	36102880	15020	15020	15020	15020	179
565	20240719	110000	33414300	15020	15020	15020	15020	0
566	20240719	105900	33414300	15020	15020	15020	15020	0
567	20240719	105800	33414300	15020	15020	15020	15020	0
568	20240719	105700	33414300	15020	15020	15020	15020	0
569	20240719	105600	33414300	15020	15020	15020	15020	0
570	20240719	105500	33414300	15020	15020	15020	15020	0
571	20240719	105400	33414300	15020	15020	15020	15020	0
572	20240719	105300	33414300	15020	15020	15020	15020	0
573	20240719	105200	33414300	15020	15020	15020	15020	0
574	20240719	105100	33414300	15020	15020	15020	15020	1
575	20240719	105000	33399280	15200	15200	15200	15200	0
576	20240719	104900	33399280	15200	15200	15200	15200	0
577	20240719	104800	33399280	15200	15200	15200	15200	7
578	20240719	104700	33292880	15200	15200	15200	15200	0
579	20240719	104600	33292880	15200	15200	15200	15200	0
580	20240719	104500	33292880	15200	15190	15200	15190	400
581	20240719	104400	27213070	15100	15100	15100	15100	1
582	20240719	104300	27197970	15190	15190	15190	15190	0
583	20240719	104200	27197970	15190	15190	15190	15190	0
584	20240719	104100	27197970	15190	15190	15190	15190	0
585	20240719	104000	27197970	15190	15190	15190	15190	0
586	20240719	103900	27197970	15190	15190	15190	15190	1
587	20240719	103800	27182780	14870	14870	14870	14870	0
588	20240719	103700	27182780	14870	14870	14870	14870	0
589	20240719	103600	27182780	14870	14870	14870	14870	0
590	20240719	103500	27182780	14870	14870	14870	14870	0
591	20240719	103400	27182780	14870	14870	14870	14870	0
592	20240719	103300	27182780	14870	14870	14870	14870	0
593	20240719	103200	27182780	14870	14870	14870	14870	0
594	20240719	103100	27182780	14870	14870	14870	14870	0
595	20240719	103000	27182780	14870	14870	14870	14870	0
596	20240719	102900	27182780	14870	14870	14870	14870	0
597	20240719	102800	27182780	14870	14870	14870	14870	0
598	20240719	102700	27182780	14870	14870	14870	14870	0
599	20240719	102600	27182780	14870	14870	14870	14870	0
600	20240719	102500	27182780	14870	14870	14870	14870	0
601	20240719	102400	27182780	14870	14870	14870	14870	0
602	20240719	102300	27182780	14870	14870	14870	14870	0
603	20240719	102200	27182780	14870	14870	14870	14870	0
604	20240719	102100	27182780	14870	14870	14870	14870	0
605	20240719	102000	27182780	14870	14870	14870	14870	0
606	20240719	101900	27182780	14870	14870	14870	14870	0
607	20240719	101800	27182780	14870	14870	14870	14870	0
608	20240719	101700	27182780	14870	14870	14870	14870	0
609	20240719	101600	27182780	14870	14870	14870	14870	0
610	20240719	101500	27182780	14870	14870	14870	14870	50
611	20240719	101400	26439280	15200	15200	15200	15200	0
612	20240719	101300	26439280	15200	15200	15200	15200	0
613	20240719	101200	26439280	15200	15200	15200	15200	0
614	20240719	101100	26439280	15200	15200	15200	15200	0
615	20240719	101000	26439280	15200	15200	15200	15200	0
616	20240719	100900	26439280	15200	15200	15200	15200	0
617	20240719	100800	26439280	15200	15200	15200	15200	1
618	20240719	100700	26424080	14830	14830	14830	14830	0
619	20240719	100600	26424080	14830	14830	14830	14830	0
620	20240719	100500	26424080	14830	14830	14830	14830	0
621	20240719	100400	26424080	14830	14830	14830	14830	0
622	20240719	100300	26424080	14830	14830	14830	14830	0
623	20240719	100200	26424080	14830	14830	14830	14830	0
624	20240719	100100	26424080	14830	14830	14830	14830	0
625	20240719	100000	26424080	14830	14830	14830	14830	0
626	20240719	095900	26424080	14830	14830	14830	14830	0
627	20240719	095800	26424080	14830	14830	14830	14830	0
628	20240719	095700	26424080	14830	14830	14830	14830	0
629	20240719	095600	26424080	14830	14830	14830	14830	0
630	20240719	095500	26424080	14830	14830	14830	14830	0
631	20240719	095400	26424080	14830	14830	14830	14830	0
632	20240719	095300	26424080	14830	14830	14830	14830	0
633	20240719	095200	26424080	14830	14830	14830	14830	0
634	20240719	095100	26424080	14830	14830	14830	14830	0
635	20240719	095000	26424080	14830	14830	14830	14830	33
636	20240719	094900	25934690	15200	15200	15200	15200	14
637	20240719	094800	25721890	14830	14830	14830	14830	0
638	20240719	094700	25721890	14830	14830	14830	14830	100
639	20240719	094600	24238890	15200	15200	15200	15200	0
640	20240719	094500	24238890	15200	15200	15200	15200	0
641	20240719	094400	24238890	15200	15200	15200	15200	0
642	20240719	094300	24238890	15200	15200	15200	15200	0
643	20240719	094200	24238890	15200	15200	15200	15200	1
644	20240719	094100	24223690	14950	14950	14950	14950	86
645	20240719	094000	22937990	15000	15000	15000	15000	0
646	20240719	093900	22937990	15000	15000	15000	15000	0
647	20240719	093800	22937990	15000	15000	15000	15000	351
648	20240719	093700	17672990	15000	15000	15000	15000	649
649	20240719	093600	7937990	15000	15000	15000	15000	0
650	20240719	093500	7937990	15000	15000	15000	15000	0
651	20240719	093400	7937990	15000	15000	15000	15000	0
652	20240719	093300	7937990	15000	15000	15000	15000	10
653	20240719	093200	7787990	14800	14800	14800	14800	67
654	20240719	093100	6796390	14800	14820	14820	14800	177
655	20240719	093000	4176750	14800	15000	15000	14800	102
656	20240719	092900	2666720	14800	14800	14800	14800	100
657	20240719	092800	1186720	14800	14800	14800	14800	0
658	20240719	092700	1186720	14800	14800	14800	14800	0
659	20240719	092600	1186720	14800	14800	14800	14800	0
660	20240719	092500	1186720	14800	14800	14800	14800	70
661	20240719	092400	150720	15000	15000	15000	15000	0
662	20240719	092300	150720	15000	15000	15000	15000	0
663	20240719	092200	150720	15000	15000	15000	15000	0
664	20240719	092100	150720	15000	15000	15000	15000	0
665	20240719	092000	150720	15000	15000	15000	15000	0
666	20240719	091900	150720	15000	15000	15000	15000	0
667	20240719	091800	150720	15000	15000	15000	15000	0
668	20240719	091700	150720	15000	15000	15000	15000	0
669	20240719	091600	150720	15000	15000	15000	15000	0
670	20240719	091500	150720	15000	15000	15000	15000	0
671	20240719	091400	150720	15000	15000	15000	15000	3
672	20240719	091300	105720	15450	15450	15450	15450	0
673	20240719	091200	105720	15450	15450	15450	15450	0
674	20240719	091100	105720	15450	15450	15450	15450	0
675	20240719	091000	105720	15450	15450	15450	15450	0
676	20240719	090900	105720	15450	15450	15450	15450	1
677	20240719	090800	90270	15450	15450	15450	15450	1
678	20240719	090700	74820	15450	14790	15450	14780	3
679	20240719	090600	29800	14800	14800	14800	14800	1
680	20240719	090500	15000	15000	15000	15000	15000	0
681	20240719	090400	15000	15000	15000	15000	15000	0
682	20240719	090300	15000	15000	15000	15000	15000	1
683	20240719	090200	0	14920	14920	14920	14920	0
684	20240719	090100	0	14920	14920	14920	14920	0
685	20240719	090000	0	14920	14920	14920	14920	0