KissMeData/065710/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	194000	71202990	19550	19550	19550	19550	385
3	20240719	193900	71202990	19550	19550	19550	19550	0
4	20240719	193800	71202990	19550	19550	19550	19550	0
5	20240719	193700	71202990	19550	19550	19550	19550	0
6	20240719	193600	71202990	19550	19550	19550	19550	0
7	20240719	193500	71202990	19550	19550	19550	19550	0
8	20240719	193400	71202990	19550	19550	19550	19550	0
9	20240719	193300	71202990	19550	19550	19550	19550	0
10	20240719	193200	71202990	19550	19550	19550	19550	0
11	20240719	193100	71202990	19550	19550	19550	19550	0
12	20240719	193000	71202990	19550	19550	19550	19550	0
13	20240719	192900	71202990	19550	19550	19550	19550	0
14	20240719	192800	71202990	19550	19550	19550	19550	0
15	20240719	192700	71202990	19550	19550	19550	19550	0
16	20240719	192600	71202990	19550	19550	19550	19550	0
17	20240719	192500	71202990	19550	19550	19550	19550	0
18	20240719	192400	71202990	19550	19550	19550	19550	0
19	20240719	192300	71202990	19550	19550	19550	19550	0
20	20240719	192200	71202990	19550	19550	19550	19550	0
21	20240719	192100	71202990	19550	19550	19550	19550	0
22	20240719	192000	71202990	19550	19550	19550	19550	0
23	20240719	191900	71202990	19550	19550	19550	19550	0
24	20240719	191800	71202990	19550	19550	19550	19550	0
25	20240719	191700	71202990	19550	19550	19550	19550	0
26	20240719	191600	71202990	19550	19550	19550	19550	0
27	20240719	191500	71202990	19550	19550	19550	19550	0
28	20240719	191400	71202990	19550	19550	19550	19550	0
29	20240719	191300	71202990	19550	19550	19550	19550	0
30	20240719	191200	71202990	19550	19550	19550	19550	0
31	20240719	191100	71202990	19550	19550	19550	19550	0
32	20240719	191000	71202990	19550	19550	19550	19550	385
33	20240719	190900	71202990	19550	19550	19550	19550	0
34	20240719	190800	71202990	19550	19550	19550	19550	0
35	20240719	190700	71202990	19550	19550	19550	19550	0
36	20240719	190600	71202990	19550	19550	19550	19550	0
37	20240719	190500	71202990	19550	19550	19550	19550	0
38	20240719	190400	71202990	19550	19550	19550	19550	0
39	20240719	190300	71202990	19550	19550	19550	19550	0
40	20240719	190200	71202990	19550	19550	19550	19550	0
41	20240719	190100	71202990	19550	19550	19550	19550	0
42	20240719	190000	71202990	19550	19550	19550	19550	0
43	20240719	185900	71202990	19550	19550	19550	19550	0
44	20240719	185800	71202990	19550	19550	19550	19550	0
45	20240719	185700	71202990	19550	19550	19550	19550	0
46	20240719	185600	71202990	19550	19550	19550	19550	0
47	20240719	185500	71202990	19550	19550	19550	19550	0
48	20240719	185400	71202990	19550	19550	19550	19550	0
49	20240719	185300	71202990	19550	19550	19550	19550	0
50	20240719	185200	71202990	19550	19550	19550	19550	0
51	20240719	185100	71202990	19550	19550	19550	19550	0
52	20240719	185000	71202990	19550	19550	19550	19550	0
53	20240719	184900	71202990	19550	19550	19550	19550	0
54	20240719	184800	71202990	19550	19550	19550	19550	0
55	20240719	184700	71202990	19550	19550	19550	19550	0
56	20240719	184600	71202990	19550	19550	19550	19550	0
57	20240719	184500	71202990	19550	19550	19550	19550	0
58	20240719	184400	71202990	19550	19550	19550	19550	0
59	20240719	184300	71202990	19550	19550	19550	19550	0
60	20240719	184200	71202990	19550	19550	19550	19550	0
61	20240719	184100	71202990	19550	19550	19550	19550	0
62	20240719	184000	71202990	19550	19550	19550	19550	385
63	20240719	183900	71202990	19550	19550	19550	19550	0
64	20240719	183800	71202990	19550	19550	19550	19550	0
65	20240719	183700	71202990	19550	19550	19550	19550	0
66	20240719	183600	71202990	19550	19550	19550	19550	0
67	20240719	183500	71202990	19550	19550	19550	19550	0
68	20240719	183400	71202990	19550	19550	19550	19550	0
69	20240719	183300	71202990	19550	19550	19550	19550	0
70	20240719	183200	71202990	19550	19550	19550	19550	0
71	20240719	183100	71202990	19550	19550	19550	19550	0
72	20240719	183000	71202990	19550	19550	19550	19550	0
73	20240719	182900	71202990	19550	19550	19550	19550	0
74	20240719	182800	71202990	19550	19550	19550	19550	0
75	20240719	182700	71202990	19550	19550	19550	19550	0
76	20240719	182600	71202990	19550	19550	19550	19550	0
77	20240719	182500	71202990	19550	19550	19550	19550	0
78	20240719	182400	71202990	19550	19550	19550	19550	0
79	20240719	182300	71202990	19550	19550	19550	19550	0
80	20240719	182200	71202990	19550	19550	19550	19550	0
81	20240719	182100	71202990	19550	19550	19550	19550	0
82	20240719	182000	71202990	19550	19550	19550	19550	0
83	20240719	181900	71202990	19550	19550	19550	19550	0
84	20240719	181800	71202990	19550	19550	19550	19550	0
85	20240719	181700	71202990	19550	19550	19550	19550	0
86	20240719	181600	71202990	19550	19550	19550	19550	0
87	20240719	181500	71202990	19550	19550	19550	19550	0
88	20240719	181400	71202990	19550	19550	19550	19550	0
89	20240719	181300	71202990	19550	19550	19550	19550	0
90	20240719	181200	71202990	19550	19550	19550	19550	0
91	20240719	181100	71202990	19550	19550	19550	19550	0
92	20240719	181000	71202990	19550	19550	19550	19550	385
93	20240719	180900	71202990	19550	19550	19550	19550	0
94	20240719	180800	71202990	19550	19550	19550	19550	0
95	20240719	180700	71202990	19550	19550	19550	19550	0
96	20240719	180600	71202990	19550	19550	19550	19550	0
97	20240719	180500	71202990	19550	19550	19550	19550	0
98	20240719	180400	71202990	19550	19550	19550	19550	0
99	20240719	180300	71202990	19550	19550	19550	19550	0
100	20240719	180200	71202990	19550	19550	19550	19550	0
101	20240719	180100	71202990	19550	19550	19550	19550	0
102	20240719	180000	71202990	19550	19550	19550	19550	0
103	20240719	175900	71202990	19550	19550	19550	19550	0
104	20240719	175800	71202990	19550	19550	19550	19550	0
105	20240719	175700	71202990	19550	19550	19550	19550	0
106	20240719	175600	71202990	19550	19550	19550	19550	0
107	20240719	175500	71202990	19550	19550	19550	19550	0
108	20240719	175400	71202990	19550	19550	19550	19550	0
109	20240719	175300	71202990	19550	19550	19550	19550	0
110	20240719	175200	71202990	19550	19550	19550	19550	0
111	20240719	175100	71202990	19550	19550	19550	19550	0
112	20240719	175000	71202990	19550	19550	19550	19550	0
113	20240719	174900	71202990	19550	19550	19550	19550	0
114	20240719	174800	71202990	19550	19550	19550	19550	0
115	20240719	174700	71202990	19550	19550	19550	19550	0
116	20240719	174600	71202990	19550	19550	19550	19550	0
117	20240719	174500	71202990	19550	19550	19550	19550	0
118	20240719	174400	71202990	19550	19550	19550	19550	0
119	20240719	174300	71202990	19550	19550	19550	19550	0
120	20240719	174200	71202990	19550	19550	19550	19550	0
121	20240719	174100	71202990	19550	19550	19550	19550	0
122	20240719	174000	71202990	19550	19550	19550	19550	385
123	20240719	173900	71202990	19550	19550	19550	19550	0
124	20240719	173800	71202990	19550	19550	19550	19550	0
125	20240719	173700	71202990	19550	19550	19550	19550	0
126	20240719	173600	71202990	19550	19550	19550	19550	0
127	20240719	173500	71202990	19550	19550	19550	19550	0
128	20240719	173400	71202990	19550	19550	19550	19550	0
129	20240719	173300	71202990	19550	19550	19550	19550	0
130	20240719	173200	71202990	19550	19550	19550	19550	0
131	20240719	173100	71202990	19550	19550	19550	19550	0
132	20240719	173000	71202990	19550	19550	19550	19550	0
133	20240719	172900	71202990	19550	19550	19550	19550	0
134	20240719	172800	71202990	19550	19550	19550	19550	0
135	20240719	172700	71202990	19550	19550	19550	19550	0
136	20240719	172600	71202990	19550	19550	19550	19550	0
137	20240719	172500	71202990	19550	19550	19550	19550	0
138	20240719	172400	71202990	19550	19550	19550	19550	0
139	20240719	172300	71202990	19550	19550	19550	19550	0
140	20240719	172200	71202990	19550	19550	19550	19550	0
141	20240719	172100	71202990	19550	19550	19550	19550	0
142	20240719	172000	71202990	19550	19550	19550	19550	0
143	20240719	171900	71202990	19550	19550	19550	19550	0
144	20240719	171800	71202990	19550	19550	19550	19550	0
145	20240719	171700	71202990	19550	19550	19550	19550	0
146	20240719	171600	71202990	19550	19550	19550	19550	0
147	20240719	171500	71202990	19550	19550	19550	19550	0
148	20240719	171400	71202990	19550	19550	19550	19550	0
149	20240719	171300	71202990	19550	19550	19550	19550	0
150	20240719	171200	71202990	19550	19550	19550	19550	0
151	20240719	171100	71202990	19550	19550	19550	19550	0
152	20240719	171000	71202990	19550	19550	19550	19550	385
153	20240719	170900	71202990	19550	19550	19550	19550	0
154	20240719	170800	71202990	19550	19550	19550	19550	0
155	20240719	170700	71202990	19550	19550	19550	19550	0
156	20240719	170600	71202990	19550	19550	19550	19550	0
157	20240719	170500	71202990	19550	19550	19550	19550	0
158	20240719	170400	71202990	19550	19550	19550	19550	0
159	20240719	170300	71202990	19550	19550	19550	19550	0
160	20240719	170200	71202990	19550	19550	19550	19550	0
161	20240719	170100	71202990	19550	19550	19550	19550	0
162	20240719	170000	71202990	19550	19550	19550	19550	0
163	20240719	165900	71202990	19550	19550	19550	19550	0
164	20240719	165800	71202990	19550	19550	19550	19550	0
165	20240719	165700	71202990	19550	19550	19550	19550	0
166	20240719	165600	71202990	19550	19550	19550	19550	0
167	20240719	165500	71202990	19550	19550	19550	19550	0
168	20240719	165400	71202990	19550	19550	19550	19550	0
169	20240719	165300	71202990	19550	19550	19550	19550	0
170	20240719	165200	71202990	19550	19550	19550	19550	0
171	20240719	165100	71202990	19550	19550	19550	19550	0
172	20240719	165000	71202990	19550	19550	19550	19550	0
173	20240719	164900	71202990	19550	19550	19550	19550	0
174	20240719	164800	71202990	19550	19550	19550	19550	0
175	20240719	164700	71202990	19550	19550	19550	19550	0
176	20240719	164600	71202990	19550	19550	19550	19550	0
177	20240719	164500	71202990	19550	19550	19550	19550	0
178	20240719	164400	71202990	19550	19550	19550	19550	0
179	20240719	164300	71202990	19550	19550	19550	19550	0
180	20240719	164200	71202990	19550	19550	19550	19550	0
181	20240719	164100	71202990	19550	19550	19550	19550	0
182	20240719	164000	71202990	19550	19550	19550	19550	385
183	20240719	163900	71202990	19550	19550	19550	19550	0
184	20240719	163800	71202990	19550	19550	19550	19550	0
185	20240719	163700	71202990	19550	19550	19550	19550	0
186	20240719	163600	71202990	19550	19550	19550	19550	0
187	20240719	163500	71202990	19550	19550	19550	19550	0
188	20240719	163400	71202990	19550	19550	19550	19550	0
189	20240719	163300	71202990	19550	19550	19550	19550	0
190	20240719	163200	71202990	19550	19550	19550	19550	0
191	20240719	163100	71202990	19550	19550	19550	19550	0
192	20240719	163000	71202990	19550	19550	19550	19550	0
193	20240719	162900	71202990	19550	19550	19550	19550	0
194	20240719	162800	71202990	19550	19550	19550	19550	0
195	20240719	162700	71202990	19550	19550	19550	19550	0
196	20240719	162600	71202990	19550	19550	19550	19550	0
197	20240719	162500	71202990	19550	19550	19550	19550	0
198	20240719	162400	71202990	19550	19550	19550	19550	0
199	20240719	162300	71202990	19550	19550	19550	19550	0
200	20240719	162200	71202990	19550	19550	19550	19550	0
201	20240719	162100	71202990	19550	19550	19550	19550	0
202	20240719	162000	71202990	19550	19550	19550	19550	0
203	20240719	161900	71202990	19550	19550	19550	19550	0
204	20240719	161800	71202990	19550	19550	19550	19550	0
205	20240719	161700	71202990	19550	19550	19550	19550	0
206	20240719	161600	71202990	19550	19550	19550	19550	0
207	20240719	161500	71202990	19550	19550	19550	19550	0
208	20240719	161400	71202990	19550	19550	19550	19550	0
209	20240719	161300	71202990	19550	19550	19550	19550	0
210	20240719	161200	71202990	19550	19550	19550	19550	0
211	20240719	161100	71202990	19550	19550	19550	19550	0
212	20240719	161000	71202990	19550	19550	19550	19550	385
213	20240719	160900	71202990	19550	19550	19550	19550	0
214	20240719	160800	71202990	19550	19550	19550	19550	0
215	20240719	160700	71202990	19550	19550	19550	19550	0
216	20240719	160600	71202990	19550	19550	19550	19550	0
217	20240719	160500	71202990	19550	19550	19550	19550	0
218	20240719	160400	71202990	19550	19550	19550	19550	0
219	20240719	160300	71202990	19550	19550	19550	19550	0
220	20240719	160200	71202990	19550	19550	19550	19550	0
221	20240719	160100	71202990	19550	19550	19550	19550	0
222	20240719	160000	71202990	19550	19550	19550	19550	0
223	20240719	155900	71202990	19550	19550	19550	19550	0
224	20240719	155800	71202990	19550	19550	19550	19550	0
225	20240719	155700	71202990	19550	19550	19550	19550	0
226	20240719	155600	71202990	19550	19550	19550	19550	0
227	20240719	155500	71202990	19550	19550	19550	19550	0
228	20240719	155400	71202990	19550	19550	19550	19550	0
229	20240719	155300	71202990	19550	19550	19550	19550	0
230	20240719	155200	71202990	19550	19550	19550	19550	0
231	20240719	155100	71202990	19550	19550	19550	19550	0
232	20240719	155000	71202990	19550	19550	19550	19550	0
233	20240719	154900	71202990	19550	19550	19550	19550	0
234	20240719	154800	71202990	19550	19550	19550	19550	0
235	20240719	154700	71202990	19550	19550	19550	19550	0
236	20240719	154600	71202990	19550	19550	19550	19550	0
237	20240719	154500	71202990	19550	19550	19550	19550	0
238	20240719	154400	71202990	19550	19550	19550	19550	0
239	20240719	154300	71202990	19550	19550	19550	19550	0
240	20240719	154200	71202990	19550	19550	19550	19550	0
241	20240719	154100	71202990	19550	19550	19550	19550	0
242	20240719	154000	71202990	19550	19550	19550	19550	385
243	20240719	153900	71202990	19550	19550	19550	19550	0
244	20240719	153800	71202990	19550	19550	19550	19550	0
245	20240719	153700	71202990	19550	19550	19550	19550	0
246	20240719	153600	71202990	19550	19550	19550	19550	0
247	20240719	153500	71202990	19550	19550	19550	19550	0
248	20240719	153400	71202990	19550	19550	19550	19550	0
249	20240719	153300	71202990	19550	19550	19550	19550	0
250	20240719	153200	71202990	19550	19550	19550	19550	0
251	20240719	153100	71202990	19550	19550	19550	19550	0
252	20240719	153000	71202990	19550	19550	19550	19550	385
253	20240719	152900	63676240	19550	19550	19550	19550	0
254	20240719	152800	63676240	19550	19550	19550	19550	0
255	20240719	152700	63676240	19550	19550	19550	19550	0
256	20240719	152600	63676240	19550	19550	19550	19550	0
257	20240719	152500	63676240	19550	19550	19550	19550	0
258	20240719	152400	63676240	19550	19550	19550	19550	0
259	20240719	152300	63676240	19550	19550	19550	19550	0
260	20240719	152200	63676240	19550	19550	19550	19550	0
261	20240719	152100	63676240	19550	19550	19550	19550	0
262	20240719	152000	63676240	19550	19550	19550	19550	0
263	20240719	151900	63676240	19550	19550	19550	19550	12
264	20240719	151800	63441640	19540	19540	19540	19540	4
265	20240719	151700	63363480	19540	19540	19540	19540	1
266	20240719	151600	63343940	19540	19550	19550	19540	18
267	20240719	151500	62992210	19540	19540	19540	19540	0
268	20240719	151400	62992210	19540	19540	19540	19540	0
269	20240719	151300	62992210	19540	19550	19550	19540	20
270	20240719	151200	62601300	19550	19550	19550	19550	0
271	20240719	151100	62601300	19550	19550	19550	19550	0
272	20240719	151000	62601300	19550	19550	19550	19550	0
273	20240719	150900	62601300	19550	19550	19550	19550	12
274	20240719	150800	62366700	19560	19560	19560	19560	0
275	20240719	150700	62366700	19560	19560	19560	19560	0
276	20240719	150600	62366700	19560	19560	19560	19560	0
277	20240719	150500	62366700	19560	19560	19560	19560	0
278	20240719	150400	62366700	19560	19560	19560	19560	0
279	20240719	150300	62366700	19560	19560	19560	19560	0
280	20240719	150200	62366700	19560	19560	19560	19560	0
281	20240719	150100	62366700	19560	19560	19560	19560	0
282	20240719	150000	62366700	19560	19560	19560	19560	2
283	20240719	145900	62327580	19560	19560	19560	19560	0
284	20240719	145800	62327580	19560	19560	19560	19560	3
285	20240719	145700	62268900	19550	19550	19550	19550	0
286	20240719	145600	62268900	19550	19550	19550	19550	0
287	20240719	145500	62268900	19550	19550	19550	19550	0
288	20240719	145400	62268900	19550	19550	19550	19550	0
289	20240719	145300	62268900	19550	19550	19550	19550	0
290	20240719	145200	62268900	19550	19550	19550	19550	0
291	20240719	145100	62268900	19550	19550	19550	19550	5
292	20240719	145000	62171150	19550	19550	19550	19550	0
293	20240719	144900	62171150	19550	19550	19550	19550	3
294	20240719	144800	62112500	19550	19550	19550	19550	0
295	20240719	144700	62112500	19550	19550	19550	19550	55
296	20240719	144600	61037250	19570	19570	19570	19570	0
297	20240719	144500	61037250	19570	19570	19570	19570	0
298	20240719	144400	61037250	19570	19570	19570	19570	0
299	20240719	144300	61037250	19570	19570	19570	19570	0
300	20240719	144200	61037250	19570	19570	19570	19570	0
301	20240719	144100	61037250	19570	19570	19570	19570	0
302	20240719	144000	61037250	19570	19560	19570	19560	500
303	20240719	143900	51253560	19550	19550	19550	19550	45
304	20240719	143800	50373810	19550	19550	19550	19550	0
305	20240719	143700	50373810	19550	19550	19550	19550	0
306	20240719	143600	50373810	19550	19550	19550	19550	5
307	20240719	143500	50276060	19560	19560	19560	19560	0
308	20240719	143400	50276060	19560	19560	19560	19560	0
309	20240719	143300	50276060	19560	19560	19560	19560	0
310	20240719	143200	50276060	19560	19560	19560	19560	0
311	20240719	143100	50276060	19560	19560	19560	19560	0
312	20240719	143000	50276060	19560	19560	19560	19560	0
313	20240719	142900	50276060	19560	19560	19560	19560	0
314	20240719	142800	50276060	19560	19560	19560	19560	0
315	20240719	142700	50276060	19560	19560	19560	19560	0
316	20240719	142600	50276060	19560	19560	19560	19560	0
317	20240719	142500	50276060	19560	19560	19560	19560	12
318	20240719	142400	50041340	19530	19530	19530	19530	23
319	20240719	142300	49592150	19540	19540	19540	19540	0
320	20240719	142200	49592150	19540	19540	19540	19540	0
321	20240719	142100	49592150	19540	19540	19540	19540	0
322	20240719	142000	49592150	19540	19540	19540	19540	29
323	20240719	141900	49025490	19540	19540	19540	19540	0
324	20240719	141800	49025490	19540	19540	19540	19540	0
325	20240719	141700	49025490	19540	19540	19540	19540	0
326	20240719	141600	49025490	19540	19540	19540	19540	0
327	20240719	141500	49025490	19540	19540	19540	19540	10
328	20240719	141400	48830090	19560	19560	19560	19560	1
329	20240719	141300	48810530	19560	19560	19560	19560	0
330	20240719	141200	48810530	19560	19560	19560	19560	0
331	20240719	141100	48810530	19560	19560	19560	19560	0
332	20240719	141000	48810530	19560	19560	19560	19560	0
333	20240719	140900	48810530	19560	19560	19560	19560	0
334	20240719	140800	48810530	19560	19560	19560	19560	0
335	20240719	140700	48810530	19560	19560	19560	19560	5
336	20240719	140600	48712730	19560	19560	19560	19560	0
337	20240719	140500	48712730	19560	19560	19560	19560	0
338	20240719	140400	48712730	19560	19560	19560	19560	0
339	20240719	140300	48712730	19560	19560	19560	19560	0
340	20240719	140200	48712730	19560	19560	19560	19560	0
341	20240719	140100	48712730	19560	19560	19560	19560	0
342	20240719	140000	48712730	19560	19560	19560	19560	255
343	20240719	135900	43724930	19560	19560	19560	19560	0
344	20240719	135800	43724930	19560	19560	19560	19560	1
345	20240719	135700	43705370	19540	19540	19540	19540	0
346	20240719	135600	43705370	19540	19540	19540	19540	0
347	20240719	135500	43705370	19540	19540	19540	19540	0
348	20240719	135400	43705370	19540	19540	19540	19540	0
349	20240719	135300	43705370	19540	19540	19540	19540	0
350	20240719	135200	43705370	19540	19540	19540	19540	0
351	20240719	135100	43705370	19540	19540	19540	19540	0
352	20240719	135000	43705370	19540	19540	19540	19540	0
353	20240719	134900	43705370	19540	19540	19540	19540	0
354	20240719	134800	43705370	19540	19540	19540	19540	41
355	20240719	134700	42904230	19540	19540	19540	19540	0
356	20240719	134600	42904230	19540	19540	19540	19540	0
357	20240719	134500	42904230	19540	19540	19540	19540	0
358	20240719	134400	42904230	19540	19540	19540	19540	0
359	20240719	134300	42904230	19540	19540	19540	19540	0
360	20240719	134200	42904230	19540	19540	19540	19540	0
361	20240719	134100	42904230	19540	19540	19540	19540	1
362	20240719	134000	42884690	19540	19540	19540	19540	0
363	20240719	133900	42884690	19540	19540	19540	19540	0
364	20240719	133800	42884690	19540	19540	19540	19540	0
365	20240719	133700	42884690	19540	19540	19540	19540	0
366	20240719	133600	42884690	19540	19540	19540	19540	0
367	20240719	133500	42884690	19540	19540	19540	19540	0
368	20240719	133400	42884690	19540	19540	19540	19540	0
369	20240719	133300	42884690	19540	19540	19540	19540	0
370	20240719	133200	42884690	19540	19540	19540	19540	0
371	20240719	133100	42884690	19540	19540	19540	19540	0
372	20240719	133000	42884690	19540	19540	19540	19540	0
373	20240719	132900	42884690	19540	19540	19540	19540	0
374	20240719	132800	42884690	19540	19540	19540	19540	0
375	20240719	132700	42884690	19540	19540	19540	19540	0
376	20240719	132600	42884690	19540	19540	19540	19540	0
377	20240719	132500	42884690	19540	19540	19540	19540	0
378	20240719	132400	42884690	19540	19540	19540	19540	0
379	20240719	132300	42884690	19540	19540	19540	19540	0
380	20240719	132200	42884690	19540	19540	19540	19540	0
381	20240719	132100	42884690	19540	19540	19540	19540	0
382	20240719	132000	42884690	19540	19540	19540	19540	0
383	20240719	131900	42884690	19540	19540	19540	19540	0
384	20240719	131800	42884690	19540	19540	19540	19540	0
385	20240719	131700	42884690	19540	19540	19540	19540	0
386	20240719	131600	42884690	19540	19540	19540	19540	0
387	20240719	131500	42884690	19540	19540	19540	19540	0
388	20240719	131400	42884690	19540	19540	19540	19540	0
389	20240719	131300	42884690	19540	19540	19540	19540	1
390	20240719	131200	42865150	19530	19530	19530	19530	0
391	20240719	131100	42865150	19530	19530	19530	19530	0
392	20240719	131000	42865150	19530	19530	19530	19530	0
393	20240719	130900	42865150	19530	19530	19530	19530	0
394	20240719	130800	42865150	19530	19530	19530	19530	0
395	20240719	130700	42865150	19530	19530	19530	19530	14
396	20240719	130600	42591730	19530	19530	19530	19530	0
397	20240719	130500	42591730	19530	19530	19530	19530	0
398	20240719	130400	42591730	19530	19530	19530	19530	0
399	20240719	130300	42591730	19530	19530	19530	19530	0
400	20240719	130200	42591730	19530	19530	19530	19530	0
401	20240719	130100	42591730	19530	19530	19530	19530	0
402	20240719	130000	42591730	19530	19530	19530	19530	0
403	20240719	125900	42591730	19530	19530	19530	19530	0
404	20240719	125800	42591730	19530	19530	19530	19530	0
405	20240719	125700	42591730	19530	19530	19530	19530	0
406	20240719	125600	42591730	19530	19530	19530	19530	0
407	20240719	125500	42591730	19530	19530	19530	19530	0
408	20240719	125400	42591730	19530	19530	19530	19530	0
409	20240719	125300	42591730	19530	19530	19530	19530	0
410	20240719	125200	42591730	19530	19530	19530	19530	0
411	20240719	125100	42591730	19530	19530	19530	19530	0
412	20240719	125000	42591730	19530	19530	19530	19530	0
413	20240719	124900	42591730	19530	19530	19530	19530	0
414	20240719	124800	42591730	19530	19530	19530	19530	0
415	20240719	124700	42591730	19530	19530	19530	19530	0
416	20240719	124600	42591730	19530	19530	19530	19530	0
417	20240719	124500	42591730	19530	19530	19530	19530	10
418	20240719	124400	42396430	19530	19530	19530	19530	0
419	20240719	124300	42396430	19530	19530	19530	19530	0
420	20240719	124200	42396430	19530	19530	19530	19530	0
421	20240719	124100	42396430	19530	19530	19530	19530	0
422	20240719	124000	42396430	19530	19530	19530	19530	0
423	20240719	123900	42396430	19530	19530	19530	19530	0
424	20240719	123800	42396430	19530	19530	19530	19530	0
425	20240719	123700	42396430	19530	19530	19530	19530	0
426	20240719	123600	42396430	19530	19530	19530	19530	2
427	20240719	123500	42357370	19530	19530	19530	19530	0
428	20240719	123400	42357370	19530	19530	19530	19530	1
429	20240719	123300	42337840	19520	19520	19520	19520	0
430	20240719	123200	42337840	19520	19520	19520	19520	0
431	20240719	123100	42337840	19520	19520	19520	19520	0
432	20240719	123000	42337840	19520	19520	19520	19520	0
433	20240719	122900	42337840	19520	19520	19520	19520	0
434	20240719	122800	42337840	19520	19520	19520	19520	0
435	20240719	122700	42337840	19520	19520	19520	19520	0
436	20240719	122600	42337840	19520	19520	19520	19520	0
437	20240719	122500	42337840	19520	19520	19520	19520	1
438	20240719	122400	42318320	19510	19510	19510	19510	0
439	20240719	122300	42318320	19510	19510	19510	19510	0
440	20240719	122200	42318320	19510	19510	19510	19510	0
441	20240719	122100	42318320	19510	19510	19510	19510	0
442	20240719	122000	42318320	19510	19510	19510	19510	0
443	20240719	121900	42318320	19510	19510	19510	19510	0
444	20240719	121800	42318320	19510	19510	19510	19510	0
445	20240719	121700	42318320	19510	19520	19520	19510	116
446	20240719	121600	40054860	19520	19520	19520	19520	0
447	20240719	121500	40054860	19520	19520	19520	19520	0
448	20240719	121400	40054860	19520	19520	19520	19520	86
449	20240719	121300	38376140	19520	19520	19520	19520	0
450	20240719	121200	38376140	19520	19520	19520	19520	0
451	20240719	121100	38376140	19520	19520	19520	19520	0
452	20240719	121000	38376140	19520	19520	19520	19520	6
453	20240719	120900	38259020	19520	19520	19520	19520	0
454	20240719	120800	38259020	19520	19520	19520	19520	0
455	20240719	120700	38259020	19520	19520	19520	19520	0
456	20240719	120600	38259020	19520	19530	19530	19520	12
457	20240719	120500	38024760	19530	19530	19530	19530	1
458	20240719	120400	38005230	19530	19530	19530	19530	0
459	20240719	120300	38005230	19530	19530	19530	19530	1
460	20240719	120200	37985700	19540	19540	19540	19540	0
461	20240719	120100	37985700	19540	19540	19540	19540	0
462	20240719	120000	37985700	19540	19540	19540	19540	0
463	20240719	115900	37985700	19540	19540	19540	19540	0
464	20240719	115800	37985700	19540	19540	19540	19540	0
465	20240719	115700	37985700	19540	19540	19540	19540	0
466	20240719	115600	37985700	19540	19540	19540	19540	0
467	20240719	115500	37985700	19540	19540	19540	19540	1
468	20240719	115400	37966160	19530	19530	19530	19530	0
469	20240719	115300	37966160	19530	19530	19530	19530	0
470	20240719	115200	37966160	19530	19530	19530	19530	0
471	20240719	115100	37966160	19530	19530	19530	19530	0
472	20240719	115000	37966160	19530	19530	19530	19530	0
473	20240719	114900	37966160	19530	19530	19530	19530	0
474	20240719	114800	37966160	19530	19530	19530	19530	1
475	20240719	114700	37946630	19530	19530	19530	19530	100
476	20240719	114600	35993630	19530	19530	19530	19530	0
477	20240719	114500	35993630	19530	19530	19530	19530	0
478	20240719	114400	35993630	19530	19530	19530	19530	0
479	20240719	114300	35993630	19530	19530	19530	19530	0
480	20240719	114200	35993630	19530	19530	19530	19530	0
481	20240719	114100	35993630	19530	19530	19530	19530	0
482	20240719	114000	35993630	19530	19530	19530	19530	0
483	20240719	113900	35993630	19530	19530	19530	19530	0
484	20240719	113800	35993630	19530	19530	19530	19530	0
485	20240719	113700	35993630	19530	19530	19530	19530	0
486	20240719	113600	35993630	19530	19530	19530	19530	0
487	20240719	113500	35993630	19530	19530	19530	19530	0
488	20240719	113400	35993630	19530	19530	19530	19530	0
489	20240719	113300	35993630	19530	19530	19530	19530	0
490	20240719	113200	35993630	19530	19530	19530	19530	0
491	20240719	113100	35993630	19530	19530	19530	19530	0
492	20240719	113000	35993630	19530	19530	19530	19530	0
493	20240719	112900	35993630	19530	19530	19530	19530	0
494	20240719	112800	35993630	19530	19530	19530	19530	0
495	20240719	112700	35993630	19530	19530	19530	19530	0
496	20240719	112600	35993630	19530	19530	19530	19530	0
497	20240719	112500	35993630	19530	19530	19530	19530	0
498	20240719	112400	35993630	19530	19530	19530	19530	2
499	20240719	112300	35954570	19530	19530	19530	19530	0
500	20240719	112200	35954570	19530	19530	19530	19530	0
501	20240719	112100	35954570	19530	19530	19530	19530	2
502	20240719	112000	35915510	19520	19520	19520	19520	0
503	20240719	111900	35915510	19520	19520	19520	19520	0
504	20240719	111800	35915510	19520	19520	19520	19520	0
505	20240719	111700	35915510	19520	19520	19520	19520	0
506	20240719	111600	35915510	19520	19520	19520	19520	0
507	20240719	111500	35915510	19520	19520	19520	19520	0
508	20240719	111400	35915510	19520	19520	19520	19520	1
509	20240719	111300	35895990	19530	19530	19530	19530	1
510	20240719	111200	35876460	19520	19520	19520	19520	50
511	20240719	111100	34900460	19540	19540	19540	19540	0
512	20240719	111000	34900460	19540	19540	19540	19540	0
513	20240719	110900	34900460	19540	19540	19540	19540	0
514	20240719	110800	34900460	19540	19540	19540	19540	0
515	20240719	110700	34900460	19540	19540	19540	19540	0
516	20240719	110600	34900460	19540	19530	19540	19530	6
517	20240719	110500	34783240	19540	19540	19540	19540	0
518	20240719	110400	34783240	19540	19520	19540	19510	88
519	20240719	110300	33065850	19520	19520	19520	19520	0
520	20240719	110200	33065850	19520	19520	19520	19520	0
521	20240719	110100	33065850	19520	19520	19520	19520	0
522	20240719	110000	33065850	19520	19520	19520	19520	0
523	20240719	105900	33065850	19520	19520	19520	19520	0
524	20240719	105800	33065850	19520	19520	19520	19520	0
525	20240719	105700	33065850	19520	19520	19520	19520	0
526	20240719	105600	33065850	19520	19520	19520	19520	0
527	20240719	105500	33065850	19520	19520	19520	19520	0
528	20240719	105400	33065850	19520	19520	19520	19520	3
529	20240719	105300	33007290	19530	19530	19530	19530	0
530	20240719	105200	33007290	19530	19530	19530	19530	0
531	20240719	105100	33007290	19530	19530	19530	19530	0
532	20240719	105000	33007290	19530	19530	19530	19530	0
533	20240719	104900	33007290	19530	19530	19530	19530	0
534	20240719	104800	33007290	19530	19530	19530	19530	3
535	20240719	104700	32948700	19540	19540	19540	19540	0
536	20240719	104600	32948700	19540	19540	19540	19540	2
537	20240719	104500	32909620	19550	19550	19550	19550	0
538	20240719	104400	32909620	19550	19550	19550	19550	0
539	20240719	104300	32909620	19550	19550	19550	19550	0
540	20240719	104200	32909620	19550	19550	19550	19550	0
541	20240719	104100	32909620	19550	19550	19550	19550	0
542	20240719	104000	32909620	19550	19550	19550	19550	0
543	20240719	103900	32909620	19550	19550	19550	19550	0
544	20240719	103800	32909620	19550	19540	19550	19530	82
545	20240719	103700	31307600	19540	19540	19540	19540	0
546	20240719	103600	31307600	19540	19540	19540	19540	0
547	20240719	103500	31307600	19540	19540	19540	19540	0
548	20240719	103400	31307600	19540	19540	19540	19540	0
549	20240719	103300	31307600	19540	19540	19540	19540	0
550	20240719	103200	31307600	19540	19540	19540	19540	0
551	20240719	103100	31307600	19540	19540	19540	19540	0
552	20240719	103000	31307600	19540	19540	19540	19540	0
553	20240719	102900	31307600	19540	19540	19540	19540	0
554	20240719	102800	31307600	19540	19540	19540	19540	5
555	20240719	102700	31209900	19550	19550	19550	19550	0
556	20240719	102600	31209900	19550	19550	19550	19550	0
557	20240719	102500	31209900	19550	19550	19550	19550	0
558	20240719	102400	31209900	19550	19550	19550	19550	0
559	20240719	102300	31209900	19550	19550	19550	19550	0
560	20240719	102200	31209900	19550	19550	19550	19550	0
561	20240719	102100	31209900	19550	19550	19550	19550	0
562	20240719	102000	31209900	19550	19550	19550	19550	0
563	20240719	101900	31209900	19550	19550	19550	19550	0
564	20240719	101800	31209900	19550	19550	19550	19550	0
565	20240719	101700	31209900	19550	19550	19550	19550	1
566	20240719	101600	31190350	19540	19540	19540	19540	50
567	20240719	101500	30213350	19540	19540	19540	19540	0
568	20240719	101400	30213350	19540	19540	19540	19540	26
569	20240719	101300	29705310	19560	19560	19560	19560	0
570	20240719	101200	29705310	19560	19560	19560	19560	0
571	20240719	101100	29705310	19560	19560	19560	19560	0
572	20240719	101000	29705310	19560	19560	19560	19560	0
573	20240719	100900	29705310	19560	19560	19560	19560	0
574	20240719	100800	29705310	19560	19560	19560	19560	0
575	20240719	100700	29705310	19560	19560	19560	19560	0
576	20240719	100600	29705310	19560	19560	19560	19560	0
577	20240719	100500	29705310	19560	19560	19560	19560	0
578	20240719	100400	29705310	19560	19560	19560	19560	0
579	20240719	100300	29705310	19560	19560	19560	19560	0
580	20240719	100200	29705310	19560	19560	19560	19560	0
581	20240719	100100	29705310	19560	19560	19560	19560	0
582	20240719	100000	29705310	19560	19560	19560	19560	0
583	20240719	095900	29705310	19560	19550	19560	19550	2
584	20240719	095800	29666200	19560	19560	19560	19560	0
585	20240719	095700	29666200	19560	19550	19560	19550	13
586	20240719	095600	29411960	19560	19560	19560	19560	0
587	20240719	095500	29411960	19560	19560	19560	19560	0
588	20240719	095400	29411960	19560	19560	19560	19560	0
589	20240719	095300	29411960	19560	19560	19560	19560	0
590	20240719	095200	29411960	19560	19560	19560	19560	0
591	20240719	095100	29411960	19560	19560	19560	19560	0
592	20240719	095000	29411960	19560	19560	19560	19560	0
593	20240719	094900	29411960	19560	19560	19560	19560	0
594	20240719	094800	29411960	19560	19560	19560	19560	0
595	20240719	094700	29411960	19560	19560	19560	19560	0
596	20240719	094600	29411960	19560	19560	19560	19560	0
597	20240719	094500	29411960	19560	19560	19560	19560	0
598	20240719	094400	29411960	19560	19560	19560	19560	0
599	20240719	094300	29411960	19560	19560	19560	19560	0
600	20240719	094200	29411960	19560	19560	19560	19560	0
601	20240719	094100	29411960	19560	19560	19560	19560	0
602	20240719	094000	29411960	19560	19560	19560	19560	0
603	20240719	093900	29411960	19560	19560	19560	19560	0
604	20240719	093800	29411960	19560	19560	19560	19560	0
605	20240719	093700	29411960	19560	19560	19560	19560	0
606	20240719	093600	29411960	19560	19560	19560	19560	0
607	20240719	093500	29411960	19560	19560	19560	19560	0
608	20240719	093400	29411960	19560	19560	19560	19560	0
609	20240719	093300	29411960	19560	19560	19560	19560	0
610	20240719	093200	29411960	19560	19560	19560	19560	0
611	20240719	093100	29411960	19560	19560	19560	19560	1
612	20240719	093000	29392400	19560	19560	19560	19560	2
613	20240719	092900	29353280	19570	19540	19570	19540	2
614	20240719	092800	29314170	19530	19530	19530	19530	90
615	20240719	092700	27556470	19520	19510	19520	19510	137
616	20240719	092600	24882970	19510	19510	19510	19510	65
617	20240719	092500	23614820	19510	19510	19510	19510	0
618	20240719	092400	23614820	19510	19510	19510	19510	0
619	20240719	092300	23614820	19510	19510	19510	19510	21
620	20240719	092200	23205110	19520	19520	19520	19520	2
621	20240719	092100	23166070	19500	19490	19500	19490	333
622	20240719	092000	16672930	19490	19490	19490	19490	0
623	20240719	091900	16672930	19490	19490	19490	19490	1
624	20240719	091800	16653440	19490	19490	19490	19490	10
625	20240719	091700	16458540	19490	19490	19490	19490	0
626	20240719	091600	16458540	19490	19490	19490	19490	10
627	20240719	091500	16263640	19490	19490	19490	19490	6
628	20240719	091400	16146700	19490	19490	19490	19490	2
629	20240719	091300	16107720	19490	19490	19490	19490	10
630	20240719	091200	15912820	19490	19490	19490	19490	0
631	20240719	091100	15912820	19490	19490	19490	19490	270
632	20240719	091000	10650520	19500	19500	19500	19500	7
633	20240719	090900	10514020	19500	19510	19510	19500	353
634	20240719	090800	3630300	19550	19550	19550	19550	1
635	20240719	090700	3610750	19520	19520	19520	19520	0
636	20240719	090600	3610750	19520	19520	19520	19520	2
637	20240719	090500	3571710	19520	19520	19520	19520	0
638	20240719	090400	3571710	19520	19520	19520	19520	5
639	20240719	090300	3474110	19510	19520	19520	19510	154
640	20240719	090200	469270	19530	19530	19530	19530	5
641	20240719	090100	371620	19540	19540	19540	19540	5
642	20240719	090000	273920	19540	19580	19580	19540	14