KissMeData/072710/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	194500	169970800	71000	71000	71000	71000	74
3	20240719	194400	169970800	71000	71000	71000	71000	0
4	20240719	194300	169970800	71000	71000	71000	71000	0
5	20240719	194200	169970800	71000	71000	71000	71000	0
6	20240719	194100	169970800	71000	71000	71000	71000	0
7	20240719	194000	169970800	71000	71000	71000	71000	0
8	20240719	193900	169970800	71000	71000	71000	71000	0
9	20240719	193800	169970800	71000	71000	71000	71000	0
10	20240719	193700	169970800	71000	71000	71000	71000	0
11	20240719	193600	169970800	71000	71000	71000	71000	0
12	20240719	193500	169970800	71000	71000	71000	71000	0
13	20240719	193400	169970800	71000	71000	71000	71000	0
14	20240719	193300	169970800	71000	71000	71000	71000	0
15	20240719	193200	169970800	71000	71000	71000	71000	0
16	20240719	193100	169970800	71000	71000	71000	71000	0
17	20240719	193000	169970800	71000	71000	71000	71000	0
18	20240719	192900	169970800	71000	71000	71000	71000	0
19	20240719	192800	169970800	71000	71000	71000	71000	0
20	20240719	192700	169970800	71000	71000	71000	71000	0
21	20240719	192600	169970800	71000	71000	71000	71000	0
22	20240719	192500	169970800	71000	71000	71000	71000	0
23	20240719	192400	169970800	71000	71000	71000	71000	0
24	20240719	192300	169970800	71000	71000	71000	71000	0
25	20240719	192200	169970800	71000	71000	71000	71000	0
26	20240719	192100	169970800	71000	71000	71000	71000	0
27	20240719	192000	169970800	71000	71000	71000	71000	0
28	20240719	191900	169970800	71000	71000	71000	71000	0
29	20240719	191800	169970800	71000	71000	71000	71000	0
30	20240719	191700	169970800	71000	71000	71000	71000	0
31	20240719	191600	169970800	71000	71000	71000	71000	0
32	20240719	191500	169970800	71000	71000	71000	71000	74
33	20240719	191400	169970800	71000	71000	71000	71000	0
34	20240719	191300	169970800	71000	71000	71000	71000	0
35	20240719	191200	169970800	71000	71000	71000	71000	0
36	20240719	191100	169970800	71000	71000	71000	71000	0
37	20240719	191000	169970800	71000	71000	71000	71000	0
38	20240719	190900	169970800	71000	71000	71000	71000	0
39	20240719	190800	169970800	71000	71000	71000	71000	0
40	20240719	190700	169970800	71000	71000	71000	71000	0
41	20240719	190600	169970800	71000	71000	71000	71000	0
42	20240719	190500	169970800	71000	71000	71000	71000	0
43	20240719	190400	169970800	71000	71000	71000	71000	0
44	20240719	190300	169970800	71000	71000	71000	71000	0
45	20240719	190200	169970800	71000	71000	71000	71000	0
46	20240719	190100	169970800	71000	71000	71000	71000	0
47	20240719	190000	169970800	71000	71000	71000	71000	0
48	20240719	185900	169970800	71000	71000	71000	71000	0
49	20240719	185800	169970800	71000	71000	71000	71000	0
50	20240719	185700	169970800	71000	71000	71000	71000	0
51	20240719	185600	169970800	71000	71000	71000	71000	0
52	20240719	185500	169970800	71000	71000	71000	71000	0
53	20240719	185400	169970800	71000	71000	71000	71000	0
54	20240719	185300	169970800	71000	71000	71000	71000	0
55	20240719	185200	169970800	71000	71000	71000	71000	0
56	20240719	185100	169970800	71000	71000	71000	71000	0
57	20240719	185000	169970800	71000	71000	71000	71000	0
58	20240719	184900	169970800	71000	71000	71000	71000	0
59	20240719	184800	169970800	71000	71000	71000	71000	0
60	20240719	184700	169970800	71000	71000	71000	71000	0
61	20240719	184600	169970800	71000	71000	71000	71000	0
62	20240719	184500	169970800	71000	71000	71000	71000	74
63	20240719	184400	169970800	71000	71000	71000	71000	0
64	20240719	184300	169970800	71000	71000	71000	71000	0
65	20240719	184200	169970800	71000	71000	71000	71000	0
66	20240719	184100	169970800	71000	71000	71000	71000	0
67	20240719	184000	169970800	71000	71000	71000	71000	0
68	20240719	183900	169970800	71000	71000	71000	71000	0
69	20240719	183800	169970800	71000	71000	71000	71000	0
70	20240719	183700	169970800	71000	71000	71000	71000	0
71	20240719	183600	169970800	71000	71000	71000	71000	0
72	20240719	183500	169970800	71000	71000	71000	71000	0
73	20240719	183400	169970800	71000	71000	71000	71000	0
74	20240719	183300	169970800	71000	71000	71000	71000	0
75	20240719	183200	169970800	71000	71000	71000	71000	0
76	20240719	183100	169970800	71000	71000	71000	71000	0
77	20240719	183000	169970800	71000	71000	71000	71000	0
78	20240719	182900	169970800	71000	71000	71000	71000	0
79	20240719	182800	169970800	71000	71000	71000	71000	0
80	20240719	182700	169970800	71000	71000	71000	71000	0
81	20240719	182600	169970800	71000	71000	71000	71000	0
82	20240719	182500	169970800	71000	71000	71000	71000	0
83	20240719	182400	169970800	71000	71000	71000	71000	0
84	20240719	182300	169970800	71000	71000	71000	71000	0
85	20240719	182200	169970800	71000	71000	71000	71000	0
86	20240719	182100	169970800	71000	71000	71000	71000	0
87	20240719	182000	169970800	71000	71000	71000	71000	0
88	20240719	181900	169970800	71000	71000	71000	71000	0
89	20240719	181800	169970800	71000	71000	71000	71000	0
90	20240719	181700	169970800	71000	71000	71000	71000	0
91	20240719	181600	169970800	71000	71000	71000	71000	0
92	20240719	181500	169970800	71000	71000	71000	71000	74
93	20240719	181400	169970800	71000	71000	71000	71000	0
94	20240719	181300	169970800	71000	71000	71000	71000	0
95	20240719	181200	169970800	71000	71000	71000	71000	0
96	20240719	181100	169970800	71000	71000	71000	71000	0
97	20240719	181000	169970800	71000	71000	71000	71000	0
98	20240719	180900	169970800	71000	71000	71000	71000	0
99	20240719	180800	169970800	71000	71000	71000	71000	0
100	20240719	180700	169970800	71000	71000	71000	71000	0
101	20240719	180600	169970800	71000	71000	71000	71000	0
102	20240719	180500	169970800	71000	71000	71000	71000	0
103	20240719	180400	169970800	71000	71000	71000	71000	0
104	20240719	180300	169970800	71000	71000	71000	71000	0
105	20240719	180200	169970800	71000	71000	71000	71000	0
106	20240719	180100	169970800	71000	71000	71000	71000	0
107	20240719	180000	169970800	71000	71000	71000	71000	0
108	20240719	175900	169970800	71000	71000	71000	71000	0
109	20240719	175800	169970800	71000	71000	71000	71000	0
110	20240719	175700	169970800	71000	71000	71000	71000	0
111	20240719	175600	169970800	71000	71000	71000	71000	0
112	20240719	175500	169970800	71000	71000	71000	71000	0
113	20240719	175400	169970800	71000	71000	71000	71000	0
114	20240719	175300	169970800	71000	71000	71000	71000	0
115	20240719	175200	169970800	71000	71000	71000	71000	0
116	20240719	175100	169970800	71000	71000	71000	71000	0
117	20240719	175000	169970800	71000	71000	71000	71000	0
118	20240719	174900	169970800	71000	71000	71000	71000	0
119	20240719	174800	169970800	71000	71000	71000	71000	0
120	20240719	174700	169970800	71000	71000	71000	71000	0
121	20240719	174600	169970800	71000	71000	71000	71000	0
122	20240719	174500	169970800	71000	71000	71000	71000	74
123	20240719	174400	169970800	71000	71000	71000	71000	0
124	20240719	174300	169970800	71000	71000	71000	71000	0
125	20240719	174200	169970800	71000	71000	71000	71000	0
126	20240719	174100	169970800	71000	71000	71000	71000	0
127	20240719	174000	169970800	71000	71000	71000	71000	0
128	20240719	173900	169970800	71000	71000	71000	71000	0
129	20240719	173800	169970800	71000	71000	71000	71000	0
130	20240719	173700	169970800	71000	71000	71000	71000	0
131	20240719	173600	169970800	71000	71000	71000	71000	0
132	20240719	173500	169970800	71000	71000	71000	71000	0
133	20240719	173400	169970800	71000	71000	71000	71000	0
134	20240719	173300	169970800	71000	71000	71000	71000	0
135	20240719	173200	169970800	71000	71000	71000	71000	0
136	20240719	173100	169970800	71000	71000	71000	71000	0
137	20240719	173000	169970800	71000	71000	71000	71000	0
138	20240719	172900	169970800	71000	71000	71000	71000	0
139	20240719	172800	169970800	71000	71000	71000	71000	0
140	20240719	172700	169970800	71000	71000	71000	71000	0
141	20240719	172600	169970800	71000	71000	71000	71000	0
142	20240719	172500	169970800	71000	71000	71000	71000	0
143	20240719	172400	169970800	71000	71000	71000	71000	0
144	20240719	172300	169970800	71000	71000	71000	71000	0
145	20240719	172200	169970800	71000	71000	71000	71000	0
146	20240719	172100	169970800	71000	71000	71000	71000	0
147	20240719	172000	169970800	71000	71000	71000	71000	0
148	20240719	171900	169970800	71000	71000	71000	71000	0
149	20240719	171800	169970800	71000	71000	71000	71000	0
150	20240719	171700	169970800	71000	71000	71000	71000	0
151	20240719	171600	169970800	71000	71000	71000	71000	0
152	20240719	171500	169970800	71000	71000	71000	71000	74
153	20240719	171400	169970800	71000	71000	71000	71000	0
154	20240719	171300	169970800	71000	71000	71000	71000	0
155	20240719	171200	169970800	71000	71000	71000	71000	0
156	20240719	171100	169970800	71000	71000	71000	71000	0
157	20240719	171000	169970800	71000	71000	71000	71000	0
158	20240719	170900	169970800	71000	71000	71000	71000	0
159	20240719	170800	169970800	71000	71000	71000	71000	0
160	20240719	170700	169970800	71000	71000	71000	71000	0
161	20240719	170600	169970800	71000	71000	71000	71000	0
162	20240719	170500	169970800	71000	71000	71000	71000	0
163	20240719	170400	169970800	71000	71000	71000	71000	0
164	20240719	170300	169970800	71000	71000	71000	71000	0
165	20240719	170200	169970800	71000	71000	71000	71000	0
166	20240719	170100	169970800	71000	71000	71000	71000	0
167	20240719	170000	169970800	71000	71000	71000	71000	0
168	20240719	165900	169970800	71000	71000	71000	71000	0
169	20240719	165800	169970800	71000	71000	71000	71000	0
170	20240719	165700	169970800	71000	71000	71000	71000	0
171	20240719	165600	169970800	71000	71000	71000	71000	0
172	20240719	165500	169970800	71000	71000	71000	71000	0
173	20240719	165400	169970800	71000	71000	71000	71000	0
174	20240719	165300	169970800	71000	71000	71000	71000	0
175	20240719	165200	169970800	71000	71000	71000	71000	0
176	20240719	165100	169970800	71000	71000	71000	71000	0
177	20240719	165000	169970800	71000	71000	71000	71000	0
178	20240719	164900	169970800	71000	71000	71000	71000	0
179	20240719	164800	169970800	71000	71000	71000	71000	0
180	20240719	164700	169970800	71000	71000	71000	71000	0
181	20240719	164600	169970800	71000	71000	71000	71000	0
182	20240719	164500	169970800	71000	71000	71000	71000	74
183	20240719	164400	169970800	71000	71000	71000	71000	0
184	20240719	164300	169970800	71000	71000	71000	71000	0
185	20240719	164200	169970800	71000	71000	71000	71000	0
186	20240719	164100	169970800	71000	71000	71000	71000	0
187	20240719	164000	169970800	71000	71000	71000	71000	0
188	20240719	163900	169970800	71000	71000	71000	71000	0
189	20240719	163800	169970800	71000	71000	71000	71000	0
190	20240719	163700	169970800	71000	71000	71000	71000	0
191	20240719	163600	169970800	71000	71000	71000	71000	0
192	20240719	163500	169970800	71000	71000	71000	71000	0
193	20240719	163400	169970800	71000	71000	71000	71000	0
194	20240719	163300	169970800	71000	71000	71000	71000	0
195	20240719	163200	169970800	71000	71000	71000	71000	0
196	20240719	163100	169970800	71000	71000	71000	71000	0
197	20240719	163000	169970800	71000	71000	71000	71000	0
198	20240719	162900	169970800	71000	71000	71000	71000	0
199	20240719	162800	169970800	71000	71000	71000	71000	0
200	20240719	162700	169970800	71000	71000	71000	71000	0
201	20240719	162600	169970800	71000	71000	71000	71000	0
202	20240719	162500	169970800	71000	71000	71000	71000	0
203	20240719	162400	169970800	71000	71000	71000	71000	0
204	20240719	162300	169970800	71000	71000	71000	71000	0
205	20240719	162200	169970800	71000	71000	71000	71000	0
206	20240719	162100	169970800	71000	71000	71000	71000	0
207	20240719	162000	169970800	71000	71000	71000	71000	0
208	20240719	161900	169970800	71000	71000	71000	71000	0
209	20240719	161800	169970800	71000	71000	71000	71000	0
210	20240719	161700	169970800	71000	71000	71000	71000	0
211	20240719	161600	169970800	71000	71000	71000	71000	0
212	20240719	161500	169970800	71000	71000	71000	71000	74
213	20240719	161400	169970800	71000	71000	71000	71000	0
214	20240719	161300	169970800	71000	71000	71000	71000	0
215	20240719	161200	169970800	71000	71000	71000	71000	0
216	20240719	161100	169970800	71000	71000	71000	71000	0
217	20240719	161000	169970800	71000	71000	71000	71000	0
218	20240719	160900	169970800	71000	71000	71000	71000	0
219	20240719	160800	169970800	71000	71000	71000	71000	0
220	20240719	160700	169970800	71000	71000	71000	71000	0
221	20240719	160600	169970800	71000	71000	71000	71000	0
222	20240719	160500	169970800	71000	71000	71000	71000	0
223	20240719	160400	169970800	71000	71000	71000	71000	0
224	20240719	160300	169970800	71000	71000	71000	71000	0
225	20240719	160200	169970800	71000	71000	71000	71000	0
226	20240719	160100	169970800	71000	71000	71000	71000	0
227	20240719	160000	169970800	71000	71000	71000	71000	0
228	20240719	155900	169970800	71000	71000	71000	71000	0
229	20240719	155800	169970800	71000	71000	71000	71000	0
230	20240719	155700	169970800	71000	71000	71000	71000	0
231	20240719	155600	169970800	71000	71000	71000	71000	0
232	20240719	155500	169970800	71000	71000	71000	71000	0
233	20240719	155400	169970800	71000	71000	71000	71000	0
234	20240719	155300	169970800	71000	71000	71000	71000	0
235	20240719	155200	169970800	71000	71000	71000	71000	0
236	20240719	155100	169970800	71000	71000	71000	71000	0
237	20240719	155000	169970800	71000	71000	71000	71000	0
238	20240719	154900	169970800	71000	71000	71000	71000	0
239	20240719	154800	169970800	71000	71000	71000	71000	0
240	20240719	154700	169970800	71000	71000	71000	71000	0
241	20240719	154600	169970800	71000	71000	71000	71000	0
242	20240719	154500	169970800	71000	71000	71000	71000	74
243	20240719	154400	169970800	71000	71000	71000	71000	0
244	20240719	154300	169970800	71000	71000	71000	71000	0
245	20240719	154200	169970800	71000	71000	71000	71000	0
246	20240719	154100	169970800	71000	71000	71000	71000	0
247	20240719	154000	169970800	71000	71000	71000	71000	0
248	20240719	153900	169970800	71000	71000	71000	71000	0
249	20240719	153800	169970800	71000	71000	71000	71000	0
250	20240719	153700	169970800	71000	71000	71000	71000	0
251	20240719	153600	169970800	71000	71000	71000	71000	0
252	20240719	153500	169970800	71000	71000	71000	71000	0
253	20240719	153400	169970800	71000	71000	71000	71000	0
254	20240719	153300	169970800	71000	71000	71000	71000	0
255	20240719	153200	169970800	71000	71000	71000	71000	0
256	20240719	153100	169970800	71000	71000	71000	71000	0
257	20240719	153000	169970800	71000	71000	71000	71000	74
258	20240719	152900	164716800	70300	70300	70300	70300	0
259	20240719	152800	164716800	70300	70300	70300	70300	0
260	20240719	152700	164716800	70300	70300	70300	70300	0
261	20240719	152600	164716800	70300	70300	70300	70300	0
262	20240719	152500	164716800	70300	70300	70300	70300	0
263	20240719	152400	164716800	70300	70300	70300	70300	0
264	20240719	152300	164716800	70300	70300	70300	70300	0
265	20240719	152200	164716800	70300	70300	70300	70300	0
266	20240719	152100	164716800	70300	70300	70300	70300	0
267	20240719	152000	164716800	70300	70300	70300	70300	0
268	20240719	151900	164716800	70300	70300	70300	70300	2
269	20240719	151800	164576200	70300	70500	70500	70300	12
270	20240719	151700	163730400	70500	70500	70500	70500	1
271	20240719	151600	163659900	70500	70500	70500	70500	1
272	20240719	151500	163589400	70500	70300	70500	70300	2
273	20240719	151400	163448600	70500	70500	70500	70500	8
274	20240719	151300	162884600	70500	70300	70500	70300	2
275	20240719	151200	162743800	70500	70500	70500	70500	11
276	20240719	151100	161968300	70500	70500	70500	70500	4
277	20240719	151000	161686300	70500	70300	70500	70300	2
278	20240719	150900	161545500	70500	70500	70500	70500	2
279	20240719	150800	161404500	70500	70500	70500	70500	1
280	20240719	150700	161334000	70500	70500	70500	70500	1
281	20240719	150600	161263500	70500	70500	70500	70500	2
282	20240719	150500	161122500	70500	70500	70500	70500	2
283	20240719	150400	160981500	70500	70400	70500	70400	7
284	20240719	150300	160488600	70300	70300	70300	70300	0
285	20240719	150200	160488600	70300	70300	70300	70300	0
286	20240719	150100	160488600	70300	70300	70300	70300	0
287	20240719	150000	160488600	70300	70400	70400	70300	2
288	20240719	145900	160347900	70400	70400	70400	70400	0
289	20240719	145800	160347900	70400	70400	70400	70400	0
290	20240719	145700	160347900	70400	70400	70400	70400	6
291	20240719	145600	159925500	70400	70400	70400	70400	0
292	20240719	145500	159925500	70400	70400	70400	70400	13
293	20240719	145400	159010300	70400	70400	70400	70400	0
294	20240719	145300	159010300	70400	70400	70400	70400	0
295	20240719	145200	159010300	70400	70400	70400	70400	0
296	20240719	145100	159010300	70400	70400	70400	70400	0
297	20240719	145000	159010300	70400	70400	70400	70400	0
298	20240719	144900	159010300	70400	70300	70400	70300	8
299	20240719	144800	158447200	70400	70400	70400	70400	0
300	20240719	144700	158447200	70400	70400	70400	70400	0
301	20240719	144600	158447200	70400	70400	70400	70400	0
302	20240719	144500	158447200	70400	70400	70400	70400	0
303	20240719	144400	158447200	70400	70400	70400	70400	0
304	20240719	144300	158447200	70400	70400	70400	70400	0
305	20240719	144200	158447200	70400	70400	70400	70400	0
306	20240719	144100	158447200	70400	70400	70400	70400	0
307	20240719	144000	158447200	70400	70400	70400	70400	1
308	20240719	143900	158376800	70200	70200	70200	70200	0
309	20240719	143800	158376800	70200	70200	70200	70200	0
310	20240719	143700	158376800	70200	70200	70200	70200	0
311	20240719	143600	158376800	70200	70200	70200	70200	0
312	20240719	143500	158376800	70200	70200	70200	70200	1
313	20240719	143400	158306600	70400	70400	70400	70400	3
314	20240719	143300	158095400	70300	70300	70300	70300	0
315	20240719	143200	158095400	70300	70300	70300	70300	0
316	20240719	143100	158095400	70300	70300	70300	70300	0
317	20240719	143000	158095400	70300	70300	70300	70300	0
318	20240719	142900	158095400	70300	70300	70300	70300	1
319	20240719	142800	158025100	70300	70300	70300	70300	0
320	20240719	142700	158025100	70300	70300	70300	70300	0
321	20240719	142600	158025100	70300	70300	70300	70300	5
322	20240719	142500	157673600	70400	70300	70600	70300	128
323	20240719	142400	148660100	70400	70400	70400	70400	0
324	20240719	142300	148660100	70400	70400	70400	70400	0
325	20240719	142200	148660100	70400	70400	70400	70400	0
326	20240719	142100	148660100	70400	70400	70400	70400	0
327	20240719	142000	148660100	70400	70300	70400	70300	3
328	20240719	141900	148449100	70300	70300	70300	70300	0
329	20240719	141800	148449100	70300	70300	70300	70300	0
330	20240719	141700	148449100	70300	70300	70300	70300	0
331	20240719	141600	148449100	70300	70300	70300	70300	0
332	20240719	141500	148449100	70300	70300	70300	70300	1
333	20240719	141400	148378800	70300	70300	70300	70300	3
334	20240719	141300	148167900	70300	70300	70300	70300	1
335	20240719	141200	148097600	70300	70300	70300	70300	0
336	20240719	141100	148097600	70300	70300	70300	70300	1
337	20240719	141000	148027300	70300	70300	70300	70300	0
338	20240719	140900	148027300	70300	70300	70300	70300	4
339	20240719	140800	147746100	70100	70100	70100	70100	0
340	20240719	140700	147746100	70100	70100	70100	70100	0
341	20240719	140600	147746100	70100	70100	70100	70100	25
342	20240719	140500	145993600	70300	70300	70300	70300	0
343	20240719	140400	145993600	70300	70300	70300	70300	0
344	20240719	140300	145993600	70300	70300	70300	70300	3
345	20240719	140200	145782700	70200	70200	70200	70200	25
346	20240719	140100	144027700	70400	70400	70400	70400	0
347	20240719	140000	144027700	70400	70400	70400	70400	2
348	20240719	135900	143886900	70400	70400	70400	70400	0
349	20240719	135800	143886900	70400	70400	70400	70400	2
350	20240719	135700	143746100	70200	70200	70200	70200	0
351	20240719	135600	143746100	70200	70200	70200	70200	0
352	20240719	135500	143746100	70200	70200	70200	70200	0
353	20240719	135400	143746100	70200	70200	70200	70200	0
354	20240719	135300	143746100	70200	70200	70200	70200	0
355	20240719	135200	143746100	70200	70200	70200	70200	0
356	20240719	135100	143746100	70200	70200	70200	70200	0
357	20240719	135000	143746100	70200	70200	70200	70200	1
358	20240719	134900	143675900	70300	70300	70300	70300	0
359	20240719	134800	143675900	70300	70300	70300	70300	0
360	20240719	134700	143675900	70300	70300	70300	70300	0
361	20240719	134600	143675900	70300	70300	70300	70300	0
362	20240719	134500	143675900	70300	70300	70300	70300	0
363	20240719	134400	143675900	70300	70300	70300	70300	3
364	20240719	134300	143465000	70400	70400	70400	70400	0
365	20240719	134200	143465000	70400	70400	70400	70400	0
366	20240719	134100	143465000	70400	70400	70400	70400	0
367	20240719	134000	143465000	70400	70300	70400	70300	3
368	20240719	133900	143253900	70200	70200	70200	70200	0
369	20240719	133800	143253900	70200	70200	70200	70200	0
370	20240719	133700	143253900	70200	70100	70200	70100	94
371	20240719	133600	136656700	70000	70000	70000	70000	0
372	20240719	133500	136656700	70000	70000	70000	70000	0
373	20240719	133400	136656700	70000	70000	70000	70000	4
374	20240719	133300	136376700	70000	70000	70000	70000	0
375	20240719	133200	136376700	70000	70000	70000	70000	0
376	20240719	133100	136376700	70000	70000	70000	70000	0
377	20240719	133000	136376700	70000	70000	70000	70000	1
378	20240719	132900	136306700	70100	70100	70100	70100	0
379	20240719	132800	136306700	70100	70100	70100	70100	0
380	20240719	132700	136306700	70100	70100	70100	70100	0
381	20240719	132600	136306700	70100	70100	70100	70100	1
382	20240719	132500	136236600	70100	70100	70100	70100	0
383	20240719	132400	136236600	70100	70100	70100	70100	0
384	20240719	132300	136236600	70100	70100	70100	70100	0
385	20240719	132200	136236600	70100	70100	70100	70100	0
386	20240719	132100	136236600	70100	70100	70100	70100	1
387	20240719	132000	136166500	70100	70100	70100	70100	1
388	20240719	131900	136096400	70000	70000	70000	70000	0
389	20240719	131800	136096400	70000	70000	70000	70000	0
390	20240719	131700	136096400	70000	70000	70000	70000	0
391	20240719	131600	136096400	70000	70000	70000	70000	0
392	20240719	131500	136096400	70000	69900	70000	69900	137
393	20240719	131400	126514400	69800	70200	70200	69800	653
394	20240719	131300	80816200	70200	70200	70200	70200	0
395	20240719	131200	80816200	70200	70200	70200	70200	0
396	20240719	131100	80816200	70200	70400	70400	70200	27
397	20240719	131000	78920400	70400	70500	70600	70400	10
398	20240719	130900	78215300	70400	70400	70400	70400	1
399	20240719	130800	78144900	70400	70400	70400	70400	1
400	20240719	130700	78074500	70500	70500	70500	70500	12
401	20240719	130600	77228500	70400	70400	70400	70400	1
402	20240719	130500	77158100	70400	70400	70400	70400	0
403	20240719	130400	77158100	70400	70400	70400	70400	1
404	20240719	130300	77087700	70400	70400	70400	70400	1
405	20240719	130200	77017300	70600	70600	70600	70600	0
406	20240719	130100	77017300	70600	70600	70600	70600	0
407	20240719	130000	77017300	70600	70400	70600	70400	3
408	20240719	125900	76805700	70400	70400	70400	70400	0
409	20240719	125800	76805700	70400	70400	70400	70400	1
410	20240719	125700	76735300	70200	70200	70200	70200	0
411	20240719	125600	76735300	70200	70200	70200	70200	0
412	20240719	125500	76735300	70200	70200	70200	70200	0
413	20240719	125400	76735300	70200	70200	70200	70200	0
414	20240719	125300	76735300	70200	70200	70200	70200	0
415	20240719	125200	76735300	70200	70200	70200	70200	0
416	20240719	125100	76735300	70200	70200	70200	70200	0
417	20240719	125000	76735300	70200	70400	70400	70200	2
418	20240719	124900	76594700	70400	70400	70400	70400	0
419	20240719	124800	76594700	70400	70400	70400	70400	0
420	20240719	124700	76594700	70400	70400	70400	70400	3
421	20240719	124600	76383500	70400	70400	70400	70400	7
422	20240719	124500	75890700	70400	70400	70400	70400	14
423	20240719	124400	74905100	70400	70400	70400	70400	2
424	20240719	124300	74764300	70400	70400	70400	70400	1
425	20240719	124200	74693900	70400	70400	70400	70400	3
426	20240719	124100	74482700	70400	70400	70400	70400	0
427	20240719	124000	74482700	70400	70400	70400	70400	1
428	20240719	123900	74412300	70400	70400	70400	70400	3
429	20240719	123800	74201100	70400	70400	70400	70400	2
430	20240719	123700	74060300	70300	70300	70300	70300	0
431	20240719	123600	74060300	70300	70300	70300	70300	0
432	20240719	123500	74060300	70300	70300	70300	70300	0
433	20240719	123400	74060300	70300	70300	70300	70300	0
434	20240719	123300	74060300	70300	70300	70300	70300	0
435	20240719	123200	74060300	70300	70300	70300	70300	0
436	20240719	123100	74060300	70300	70300	70300	70300	0
437	20240719	123000	74060300	70300	70300	70300	70300	1
438	20240719	122900	73990000	70400	70400	70400	70400	0
439	20240719	122800	73990000	70400	70400	70400	70400	0
440	20240719	122700	73990000	70400	70400	70400	70400	50
441	20240719	122600	70470000	70400	70400	70400	70400	0
442	20240719	122500	70470000	70400	70400	70400	70400	0
443	20240719	122400	70470000	70400	70400	70400	70400	0
444	20240719	122300	70470000	70400	70400	70400	70400	0
445	20240719	122200	70470000	70400	70400	70400	70400	12
446	20240719	122100	69625200	70400	70400	70400	70400	0
447	20240719	122000	69625200	70400	70400	70400	70400	40
448	20240719	121900	66809200	70400	70200	70400	70200	120
449	20240719	121800	58363700	70200	70200	70200	70200	0
450	20240719	121700	58363700	70200	70200	70200	70200	0
451	20240719	121600	58363700	70200	70200	70200	70200	0
452	20240719	121500	58363700	70200	70200	70200	70200	0
453	20240719	121400	58363700	70200	70200	70200	70200	14
454	20240719	121300	57380900	70200	70200	70200	70200	0
455	20240719	121200	57380900	70200	70200	70200	70200	3
456	20240719	121100	57170300	70200	70200	70200	70200	0
457	20240719	121000	57170300	70200	70200	70200	70200	1
458	20240719	120900	57100100	70300	70300	70300	70300	0
459	20240719	120800	57100100	70300	70300	70300	70300	0
460	20240719	120700	57100100	70300	70300	70300	70300	1
461	20240719	120600	57029800	70200	70200	70200	70200	0
462	20240719	120500	57029800	70200	70200	70200	70200	0
463	20240719	120400	57029800	70200	70200	70200	70200	18
464	20240719	120300	55766200	70200	70200	70200	70200	1
465	20240719	120200	55696000	70300	70300	70300	70300	0
466	20240719	120100	55696000	70300	70300	70300	70300	0
467	20240719	120000	55696000	70300	70300	70300	70300	2
468	20240719	115900	55555400	70300	70300	70300	70300	0
469	20240719	115800	55555400	70300	70300	70300	70300	0
470	20240719	115700	55555400	70300	70300	70300	70300	0
471	20240719	115600	55555400	70300	70300	70300	70300	1
472	20240719	115500	55485100	70300	70300	70300	70300	3
473	20240719	115400	55274200	70300	70300	70300	70300	0
474	20240719	115300	55274200	70300	70300	70300	70300	0
475	20240719	115200	55274200	70300	70300	70300	70300	0
476	20240719	115100	55274200	70300	70300	70300	70300	20
477	20240719	115000	53868200	70200	70200	70200	70200	1
478	20240719	114900	53798000	70200	70200	70200	70200	0
479	20240719	114800	53798000	70200	70200	70200	70200	0
480	20240719	114700	53798000	70200	70200	70200	70200	0
481	20240719	114600	53798000	70200	70200	70200	70200	35
482	20240719	114500	51341000	70200	70200	70200	70200	0
483	20240719	114400	51341000	70200	70200	70200	70200	0
484	20240719	114300	51341000	70200	70200	70200	70200	0
485	20240719	114200	51341000	70200	70200	70200	70200	0
486	20240719	114100	51341000	70200	70200	70200	70200	0
487	20240719	114000	51341000	70200	70200	70200	70200	3
488	20240719	113900	51130400	70200	70200	70200	70200	0
489	20240719	113800	51130400	70200	70200	70200	70200	0
490	20240719	113700	51130400	70200	70200	70200	70200	0
491	20240719	113600	51130400	70200	70200	70200	70200	0
492	20240719	113500	51130400	70200	70200	70200	70200	0
493	20240719	113400	51130400	70200	70200	70200	70200	0
494	20240719	113300	51130400	70200	70200	70200	70200	1
495	20240719	113200	51060200	70100	70100	70100	70100	0
496	20240719	113100	51060200	70100	70100	70100	70100	6
497	20240719	113000	50639600	70100	70100	70100	70100	1
498	20240719	112900	50569500	70200	70200	70200	70200	0
499	20240719	112800	50569500	70200	70200	70200	70200	0
500	20240719	112700	50569500	70200	70200	70200	70200	0
501	20240719	112600	50569500	70200	70200	70200	70200	0
502	20240719	112500	50569500	70200	70200	70200	70200	0
503	20240719	112400	50569500	70200	70200	70200	70200	1
504	20240719	112300	50499300	70200	70200	70200	70200	0
505	20240719	112200	50499300	70200	70200	70200	70200	0
506	20240719	112100	50499300	70200	70200	70200	70200	0
507	20240719	112000	50499300	70200	70200	70200	70200	2
508	20240719	111900	50358900	70100	70100	70100	70100	0
509	20240719	111800	50358900	70100	70100	70100	70100	0
510	20240719	111700	50358900	70100	70100	70100	70100	0
511	20240719	111600	50358900	70100	70100	70100	70100	0
512	20240719	111500	50358900	70100	70100	70100	70100	0
513	20240719	111400	50358900	70100	70100	70100	70100	0
514	20240719	111300	50358900	70100	70100	70100	70100	0
515	20240719	111200	50358900	70100	70300	70300	70000	155
516	20240719	111100	39492600	70300	70300	70300	70300	0
517	20240719	111000	39492600	70300	70300	70300	70300	1
518	20240719	110900	39422300	70300	70300	70300	70300	0
519	20240719	110800	39422300	70300	70300	70300	70300	11
520	20240719	110700	38649000	70300	70300	70300	70300	0
521	20240719	110600	38649000	70300	70300	70300	70300	0
522	20240719	110500	38649000	70300	70300	70300	70300	0
523	20240719	110400	38649000	70300	70300	70300	70300	1
524	20240719	110300	38578700	70300	70300	70300	70300	2
525	20240719	110200	38438100	70300	70300	70300	70300	0
526	20240719	110100	38438100	70300	70300	70300	70300	3
527	20240719	110000	38227200	70200	70200	70200	70200	1
528	20240719	105900	38157000	70200	70200	70200	70200	0
529	20240719	105800	38157000	70200	70200	70200	70200	0
530	20240719	105700	38157000	70200	70200	70200	70200	0
531	20240719	105600	38157000	70200	70200	70200	70200	0
532	20240719	105500	38157000	70200	70200	70200	70200	0
533	20240719	105400	38157000	70200	70200	70200	70200	2
534	20240719	105300	38016600	70200	70200	70200	70200	0
535	20240719	105200	38016600	70200	70200	70200	70200	1
536	20240719	105100	37946400	70100	70100	70100	70100	0
537	20240719	105000	37946400	70100	70100	70100	70100	1
538	20240719	104900	37876300	70200	70200	70200	70200	0
539	20240719	104800	37876300	70200	70200	70200	70200	0
540	20240719	104700	37876300	70200	70200	70200	70200	0
541	20240719	104600	37876300	70200	70200	70200	70200	0
542	20240719	104500	37876300	70200	70200	70200	70200	0
543	20240719	104400	37876300	70200	70200	70200	70200	4
544	20240719	104300	37595500	70200	70200	70200	70200	0
545	20240719	104200	37595500	70200	70200	70200	70200	0
546	20240719	104100	37595500	70200	70200	70200	70200	8
547	20240719	104000	37033900	70100	70100	70100	70100	0
548	20240719	103900	37033900	70100	70100	70100	70100	13
549	20240719	103800	36122600	70100	70100	70100	70100	0
550	20240719	103700	36122600	70100	70100	70100	70100	1
551	20240719	103600	36052500	70300	70300	70300	70300	0
552	20240719	103500	36052500	70300	70300	70300	70300	0
553	20240719	103400	36052500	70300	70300	70300	70300	0
554	20240719	103300	36052500	70300	70300	70300	70300	1
555	20240719	103200	35982200	70200	70200	70200	70200	29
556	20240719	103100	33946400	70200	70200	70200	70200	3
557	20240719	103000	33735800	70200	70200	70200	70200	2
558	20240719	102900	33595400	70400	70400	70400	70400	0
559	20240719	102800	33595400	70400	70400	70400	70400	2
560	20240719	102700	33454600	70400	70400	70400	70400	0
561	20240719	102600	33454600	70400	70400	70400	70400	0
562	20240719	102500	33454600	70400	70400	70400	70400	2
563	20240719	102400	33313800	70400	70400	70400	70400	0
564	20240719	102300	33313800	70400	70400	70400	70400	0
565	20240719	102200	33313800	70400	70400	70400	70400	0
566	20240719	102100	33313800	70400	70400	70400	70400	3
567	20240719	102000	33102600	70400	70300	70400	70300	4
568	20240719	101900	32821300	70300	70300	70300	70300	1
569	20240719	101800	32751000	70200	70200	70200	70200	0
570	20240719	101700	32751000	70200	70200	70200	70200	0
571	20240719	101600	32751000	70200	70200	70200	70200	0
572	20240719	101500	32751000	70200	70200	70200	70200	0
573	20240719	101400	32751000	70200	70200	70200	70200	0
574	20240719	101300	32751000	70200	70200	70200	70200	0
575	20240719	101200	32751000	70200	70200	70200	70200	0
576	20240719	101100	32751000	70200	70200	70200	70200	0
577	20240719	101000	32751000	70200	70200	70200	70200	0
578	20240719	100900	32751000	70200	70200	70200	70200	0
579	20240719	100800	32751000	70200	70200	70200	70200	0
580	20240719	100700	32751000	70200	70200	70200	70200	0
581	20240719	100600	32751000	70200	70200	70200	70200	0
582	20240719	100500	32751000	70200	70200	70200	70200	0
583	20240719	100400	32751000	70200	70200	70200	70200	0
584	20240719	100300	32751000	70200	70200	70200	70200	0
585	20240719	100200	32751000	70200	70200	70200	70200	1
586	20240719	100100	32680800	70200	70200	70200	70200	16
587	20240719	100000	31557600	70200	70200	70200	70200	0
588	20240719	095900	31557600	70200	70200	70200	70200	0
589	20240719	095800	31557600	70200	70200	70200	70200	0
590	20240719	095700	31557600	70200	70200	70200	70200	0
591	20240719	095600	31557600	70200	70200	70200	70200	1
592	20240719	095500	31487400	70400	70400	70400	70400	0
593	20240719	095400	31487400	70400	70400	70400	70400	0
594	20240719	095300	31487400	70400	70400	70400	70400	0
595	20240719	095200	31487400	70400	70400	70400	70400	0
596	20240719	095100	31487400	70400	70400	70400	70400	10
597	20240719	095000	30783400	70200	70200	70200	70200	1
598	20240719	094900	30713200	70400	70400	70400	70400	0
599	20240719	094800	30713200	70400	70400	70400	70400	0
600	20240719	094700	30713200	70400	70400	70400	70400	0
601	20240719	094600	30713200	70400	70400	70400	70400	1
602	20240719	094500	30642800	70400	70400	70400	70400	1
603	20240719	094400	30572400	70200	70200	70200	70200	1
604	20240719	094300	30502200	70400	70400	70400	70400	1
605	20240719	094200	30431800	70400	70400	70400	70400	2
606	20240719	094100	30291000	70500	70500	70500	70500	0
607	20240719	094000	30291000	70500	70500	70500	70500	11
608	20240719	093900	29515500	70400	70400	70400	70400	0
609	20240719	093800	29515500	70400	70400	70400	70400	0
610	20240719	093700	29515500	70400	70400	70400	70400	0
611	20240719	093600	29515500	70400	70400	70400	70400	4
612	20240719	093500	29233900	70400	70400	70400	70400	0
613	20240719	093400	29233900	70400	70400	70400	70400	0
614	20240719	093300	29233900	70400	70400	70400	70400	0
615	20240719	093200	29233900	70400	70400	70400	70400	0
616	20240719	093100	29233900	70400	70400	70400	70400	5
617	20240719	093000	28881900	70300	70400	70400	70300	24
618	20240719	092900	27193200	70400	70400	70400	70400	8
619	20240719	092800	26630000	70400	70400	70400	70400	0
620	20240719	092700	26630000	70400	70400	70400	70400	0
621	20240719	092600	26630000	70400	70400	70400	70400	0
622	20240719	092500	26630000	70400	70400	70400	70400	0
623	20240719	092400	26630000	70400	70400	70400	70400	36
624	20240719	092300	24095600	70400	70400	70400	70400	0
625	20240719	092200	24095600	70400	70400	70400	70400	2
626	20240719	092100	23954800	70400	70400	70400	70400	1
627	20240719	092000	23884400	70400	70400	70400	70400	3
628	20240719	091900	23673200	70100	70100	70100	70100	0
629	20240719	091800	23673200	70100	70100	70100	70100	0
630	20240719	091700	23673200	70100	70100	70100	70100	0
631	20240719	091600	23673200	70100	70100	70100	70100	0
632	20240719	091500	23673200	70100	70100	70100	70100	0
633	20240719	091400	23673200	70100	70100	70100	70100	0
634	20240719	091300	23673200	70100	70100	70100	70100	1
635	20240719	091200	23603100	70500	70500	70500	70500	0
636	20240719	091100	23603100	70500	70500	70500	70500	0
637	20240719	091000	23603100	70500	70200	70700	70200	205
638	20240719	090900	9165100	69900	69900	69900	69900	0
639	20240719	090800	9165100	69900	70200	70200	69900	120
640	20240719	090700	773900	70200	70200	70200	70200	0
641	20240719	090600	773900	70200	70200	70200	70200	0
642	20240719	090500	773900	70200	70200	70200	70200	2
643	20240719	090400	633500	70300	70300	70300	70300	0
644	20240719	090300	633500	70300	70300	70300	70300	4
645	20240719	090200	352300	70400	70400	70400	70400	0
646	20240719	090100	352300	70400	70500	70500	70400	3
647	20240719	090000	141000	70500	70500	70500	70500	2