KissMeData/187870/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	202600	72284390	15930	15930	15930	15930	30
3	20240719	202500	72284390	15930	15930	15930	15930	0
4	20240719	202400	72284390	15930	15930	15930	15930	0
5	20240719	202300	72284390	15930	15930	15930	15930	0
6	20240719	202200	72284390	15930	15930	15930	15930	0
7	20240719	202100	72284390	15930	15930	15930	15930	0
8	20240719	202000	72284390	15930	15930	15930	15930	0
9	20240719	201900	72284390	15930	15930	15930	15930	0
10	20240719	201800	72284390	15930	15930	15930	15930	0
11	20240719	201700	72284390	15930	15930	15930	15930	0
12	20240719	201600	72284390	15930	15930	15930	15930	0
13	20240719	201500	72284390	15930	15930	15930	15930	0
14	20240719	201400	72284390	15930	15930	15930	15930	0
15	20240719	201300	72284390	15930	15930	15930	15930	0
16	20240719	201200	72284390	15930	15930	15930	15930	0
17	20240719	201100	72284390	15930	15930	15930	15930	0
18	20240719	201000	72284390	15930	15930	15930	15930	0
19	20240719	200900	72284390	15930	15930	15930	15930	0
20	20240719	200800	72284390	15930	15930	15930	15930	0
21	20240719	200700	72284390	15930	15930	15930	15930	0
22	20240719	200600	72284390	15930	15930	15930	15930	0
23	20240719	200500	72284390	15930	15930	15930	15930	0
24	20240719	200400	72284390	15930	15930	15930	15930	0
25	20240719	200300	72284390	15930	15930	15930	15930	0
26	20240719	200200	72284390	15930	15930	15930	15930	0
27	20240719	200100	72284390	15930	15930	15930	15930	0
28	20240719	200000	72284390	15930	15930	15930	15930	0
29	20240719	195900	72284390	15930	15930	15930	15930	0
30	20240719	195800	72284390	15930	15930	15930	15930	0
31	20240719	195700	72284390	15930	15930	15930	15930	0
32	20240719	195600	72284390	15930	15930	15930	15930	30
33	20240719	195500	72284390	15930	15930	15930	15930	0
34	20240719	195400	72284390	15930	15930	15930	15930	0
35	20240719	195300	72284390	15930	15930	15930	15930	0
36	20240719	195200	72284390	15930	15930	15930	15930	0
37	20240719	195100	72284390	15930	15930	15930	15930	0
38	20240719	195000	72284390	15930	15930	15930	15930	0
39	20240719	194900	72284390	15930	15930	15930	15930	0
40	20240719	194800	72284390	15930	15930	15930	15930	0
41	20240719	194700	72284390	15930	15930	15930	15930	0
42	20240719	194600	72284390	15930	15930	15930	15930	0
43	20240719	194500	72284390	15930	15930	15930	15930	0
44	20240719	194400	72284390	15930	15930	15930	15930	0
45	20240719	194300	72284390	15930	15930	15930	15930	0
46	20240719	194200	72284390	15930	15930	15930	15930	0
47	20240719	194100	72284390	15930	15930	15930	15930	0
48	20240719	194000	72284390	15930	15930	15930	15930	0
49	20240719	193900	72284390	15930	15930	15930	15930	0
50	20240719	193800	72284390	15930	15930	15930	15930	0
51	20240719	193700	72284390	15930	15930	15930	15930	0
52	20240719	193600	72284390	15930	15930	15930	15930	0
53	20240719	193500	72284390	15930	15930	15930	15930	0
54	20240719	193400	72284390	15930	15930	15930	15930	0
55	20240719	193300	72284390	15930	15930	15930	15930	0
56	20240719	193200	72284390	15930	15930	15930	15930	0
57	20240719	193100	72284390	15930	15930	15930	15930	0
58	20240719	193000	72284390	15930	15930	15930	15930	0
59	20240719	192900	72284390	15930	15930	15930	15930	0
60	20240719	192800	72284390	15930	15930	15930	15930	0
61	20240719	192700	72284390	15930	15930	15930	15930	0
62	20240719	192600	72284390	15930	15930	15930	15930	30
63	20240719	192500	72284390	15930	15930	15930	15930	0
64	20240719	192400	72284390	15930	15930	15930	15930	0
65	20240719	192300	72284390	15930	15930	15930	15930	0
66	20240719	192200	72284390	15930	15930	15930	15930	0
67	20240719	192100	72284390	15930	15930	15930	15930	0
68	20240719	192000	72284390	15930	15930	15930	15930	0
69	20240719	191900	72284390	15930	15930	15930	15930	0
70	20240719	191800	72284390	15930	15930	15930	15930	0
71	20240719	191700	72284390	15930	15930	15930	15930	0
72	20240719	191600	72284390	15930	15930	15930	15930	0
73	20240719	191500	72284390	15930	15930	15930	15930	0
74	20240719	191400	72284390	15930	15930	15930	15930	0
75	20240719	191300	72284390	15930	15930	15930	15930	0
76	20240719	191200	72284390	15930	15930	15930	15930	0
77	20240719	191100	72284390	15930	15930	15930	15930	0
78	20240719	191000	72284390	15930	15930	15930	15930	0
79	20240719	190900	72284390	15930	15930	15930	15930	0
80	20240719	190800	72284390	15930	15930	15930	15930	0
81	20240719	190700	72284390	15930	15930	15930	15930	0
82	20240719	190600	72284390	15930	15930	15930	15930	0
83	20240719	190500	72284390	15930	15930	15930	15930	0
84	20240719	190400	72284390	15930	15930	15930	15930	0
85	20240719	190300	72284390	15930	15930	15930	15930	0
86	20240719	190200	72284390	15930	15930	15930	15930	0
87	20240719	190100	72284390	15930	15930	15930	15930	0
88	20240719	190000	72284390	15930	15930	15930	15930	0
89	20240719	185900	72284390	15930	15930	15930	15930	0
90	20240719	185800	72284390	15930	15930	15930	15930	0
91	20240719	185700	72284390	15930	15930	15930	15930	0
92	20240719	185600	72284390	15930	15930	15930	15930	30
93	20240719	185500	72284390	15930	15930	15930	15930	0
94	20240719	185400	72284390	15930	15930	15930	15930	0
95	20240719	185300	72284390	15930	15930	15930	15930	0
96	20240719	185200	72284390	15930	15930	15930	15930	0
97	20240719	185100	72284390	15930	15930	15930	15930	0
98	20240719	185000	72284390	15930	15930	15930	15930	0
99	20240719	184900	72284390	15930	15930	15930	15930	0
100	20240719	184800	72284390	15930	15930	15930	15930	0
101	20240719	184700	72284390	15930	15930	15930	15930	0
102	20240719	184600	72284390	15930	15930	15930	15930	0
103	20240719	184500	72284390	15930	15930	15930	15930	0
104	20240719	184400	72284390	15930	15930	15930	15930	0
105	20240719	184300	72284390	15930	15930	15930	15930	0
106	20240719	184200	72284390	15930	15930	15930	15930	0
107	20240719	184100	72284390	15930	15930	15930	15930	0
108	20240719	184000	72284390	15930	15930	15930	15930	0
109	20240719	183900	72284390	15930	15930	15930	15930	0
110	20240719	183800	72284390	15930	15930	15930	15930	0
111	20240719	183700	72284390	15930	15930	15930	15930	0
112	20240719	183600	72284390	15930	15930	15930	15930	0
113	20240719	183500	72284390	15930	15930	15930	15930	0
114	20240719	183400	72284390	15930	15930	15930	15930	0
115	20240719	183300	72284390	15930	15930	15930	15930	0
116	20240719	183200	72284390	15930	15930	15930	15930	0
117	20240719	183100	72284390	15930	15930	15930	15930	0
118	20240719	183000	72284390	15930	15930	15930	15930	0
119	20240719	182900	72284390	15930	15930	15930	15930	0
120	20240719	182800	72284390	15930	15930	15930	15930	0
121	20240719	182700	72284390	15930	15930	15930	15930	0
122	20240719	182600	72284390	15930	15930	15930	15930	30
123	20240719	182500	72284390	15930	15930	15930	15930	0
124	20240719	182400	72284390	15930	15930	15930	15930	0
125	20240719	182300	72284390	15930	15930	15930	15930	0
126	20240719	182200	72284390	15930	15930	15930	15930	0
127	20240719	182100	72284390	15930	15930	15930	15930	0
128	20240719	182000	72284390	15930	15930	15930	15930	0
129	20240719	181900	72284390	15930	15930	15930	15930	0
130	20240719	181800	72284390	15930	15930	15930	15930	0
131	20240719	181700	72284390	15930	15930	15930	15930	0
132	20240719	181600	72284390	15930	15930	15930	15930	0
133	20240719	181500	72284390	15930	15930	15930	15930	0
134	20240719	181400	72284390	15930	15930	15930	15930	0
135	20240719	181300	72284390	15930	15930	15930	15930	0
136	20240719	181200	72284390	15930	15930	15930	15930	0
137	20240719	181100	72284390	15930	15930	15930	15930	0
138	20240719	181000	72284390	15930	15930	15930	15930	0
139	20240719	180900	72284390	15930	15930	15930	15930	0
140	20240719	180800	72284390	15930	15930	15930	15930	0
141	20240719	180700	72284390	15930	15930	15930	15930	0
142	20240719	180600	72284390	15930	15930	15930	15930	0
143	20240719	180500	72284390	15930	15930	15930	15930	0
144	20240719	180400	72284390	15930	15930	15930	15930	0
145	20240719	180300	72284390	15930	15930	15930	15930	0
146	20240719	180200	72284390	15930	15930	15930	15930	0
147	20240719	180100	72284390	15930	15930	15930	15930	0
148	20240719	180000	72284390	15930	15930	15930	15930	0
149	20240719	175900	72284390	15930	15930	15930	15930	0
150	20240719	175800	72284390	15930	15930	15930	15930	0
151	20240719	175700	72284390	15930	15930	15930	15930	0
152	20240719	175600	72284390	15930	15930	15930	15930	30
153	20240719	175500	72284390	15930	15930	15930	15930	0
154	20240719	175400	72284390	15930	15930	15930	15930	0
155	20240719	175300	72284390	15930	15930	15930	15930	0
156	20240719	175200	72284390	15930	15930	15930	15930	0
157	20240719	175100	72284390	15930	15930	15930	15930	0
158	20240719	175000	72284390	15930	15930	15930	15930	0
159	20240719	174900	72284390	15930	15930	15930	15930	0
160	20240719	174800	72284390	15930	15930	15930	15930	0
161	20240719	174700	72284390	15930	15930	15930	15930	0
162	20240719	174600	72284390	15930	15930	15930	15930	0
163	20240719	174500	72284390	15930	15930	15930	15930	0
164	20240719	174400	72284390	15930	15930	15930	15930	0
165	20240719	174300	72284390	15930	15930	15930	15930	0
166	20240719	174200	72284390	15930	15930	15930	15930	0
167	20240719	174100	72284390	15930	15930	15930	15930	0
168	20240719	174000	72284390	15930	15930	15930	15930	0
169	20240719	173900	72284390	15930	15930	15930	15930	0
170	20240719	173800	72284390	15930	15930	15930	15930	0
171	20240719	173700	72284390	15930	15930	15930	15930	0
172	20240719	173600	72284390	15930	15930	15930	15930	0
173	20240719	173500	72284390	15930	15930	15930	15930	0
174	20240719	173400	72284390	15930	15930	15930	15930	0
175	20240719	173300	72284390	15930	15930	15930	15930	0
176	20240719	173200	72284390	15930	15930	15930	15930	0
177	20240719	173100	72284390	15930	15930	15930	15930	0
178	20240719	173000	72284390	15930	15930	15930	15930	0
179	20240719	172900	72284390	15930	15930	15930	15930	0
180	20240719	172800	72284390	15930	15930	15930	15930	0
181	20240719	172700	72284390	15930	15930	15930	15930	0
182	20240719	172600	72284390	15930	15930	15930	15930	30
183	20240719	172500	72284390	15930	15930	15930	15930	0
184	20240719	172400	72284390	15930	15930	15930	15930	0
185	20240719	172300	72284390	15930	15930	15930	15930	0
186	20240719	172200	72284390	15930	15930	15930	15930	0
187	20240719	172100	72284390	15930	15930	15930	15930	0
188	20240719	172000	72284390	15930	15930	15930	15930	0
189	20240719	171900	72284390	15930	15930	15930	15930	0
190	20240719	171800	72284390	15930	15930	15930	15930	0
191	20240719	171700	72284390	15930	15930	15930	15930	0
192	20240719	171600	72284390	15930	15930	15930	15930	0
193	20240719	171500	72284390	15930	15930	15930	15930	0
194	20240719	171400	72284390	15930	15930	15930	15930	0
195	20240719	171300	72284390	15930	15930	15930	15930	0
196	20240719	171200	72284390	15930	15930	15930	15930	0
197	20240719	171100	72284390	15930	15930	15930	15930	0
198	20240719	171000	72284390	15930	15930	15930	15930	0
199	20240719	170900	72284390	15930	15930	15930	15930	0
200	20240719	170800	72284390	15930	15930	15930	15930	0
201	20240719	170700	72284390	15930	15930	15930	15930	0
202	20240719	170600	72284390	15930	15930	15930	15930	0
203	20240719	170500	72284390	15930	15930	15930	15930	0
204	20240719	170400	72284390	15930	15930	15930	15930	0
205	20240719	170300	72284390	15930	15930	15930	15930	0
206	20240719	170200	72284390	15930	15930	15930	15930	0
207	20240719	170100	72284390	15930	15930	15930	15930	0
208	20240719	170000	72284390	15930	15930	15930	15930	0
209	20240719	165900	72284390	15930	15930	15930	15930	0
210	20240719	165800	72284390	15930	15930	15930	15930	0
211	20240719	165700	72284390	15930	15930	15930	15930	0
212	20240719	165600	72284390	15930	15930	15930	15930	30
213	20240719	165500	72284390	15930	15930	15930	15930	0
214	20240719	165400	72284390	15930	15930	15930	15930	0
215	20240719	165300	72284390	15930	15930	15930	15930	0
216	20240719	165200	72284390	15930	15930	15930	15930	0
217	20240719	165100	72284390	15930	15930	15930	15930	0
218	20240719	165000	72284390	15930	15930	15930	15930	0
219	20240719	164900	72284390	15930	15930	15930	15930	0
220	20240719	164800	72284390	15930	15930	15930	15930	0
221	20240719	164700	72284390	15930	15930	15930	15930	0
222	20240719	164600	72284390	15930	15930	15930	15930	0
223	20240719	164500	72284390	15930	15930	15930	15930	0
224	20240719	164400	72284390	15930	15930	15930	15930	0
225	20240719	164300	72284390	15930	15930	15930	15930	0
226	20240719	164200	72284390	15930	15930	15930	15930	0
227	20240719	164100	72284390	15930	15930	15930	15930	0
228	20240719	164000	72284390	15930	15930	15930	15930	0
229	20240719	163900	72284390	15930	15930	15930	15930	0
230	20240719	163800	72284390	15930	15930	15930	15930	0
231	20240719	163700	72284390	15930	15930	15930	15930	0
232	20240719	163600	72284390	15930	15930	15930	15930	0
233	20240719	163500	72284390	15930	15930	15930	15930	0
234	20240719	163400	72284390	15930	15930	15930	15930	0
235	20240719	163300	72284390	15930	15930	15930	15930	0
236	20240719	163200	72284390	15930	15930	15930	15930	0
237	20240719	163100	72284390	15930	15930	15930	15930	0
238	20240719	163000	72284390	15930	15930	15930	15930	0
239	20240719	162900	72284390	15930	15930	15930	15930	0
240	20240719	162800	72284390	15930	15930	15930	15930	0
241	20240719	162700	72284390	15930	15930	15930	15930	0
242	20240719	162600	72284390	15930	15930	15930	15930	30
243	20240719	162500	72284390	15930	15930	15930	15930	0
244	20240719	162400	72284390	15930	15930	15930	15930	0
245	20240719	162300	72284390	15930	15930	15930	15930	0
246	20240719	162200	72284390	15930	15930	15930	15930	0
247	20240719	162100	72284390	15930	15930	15930	15930	0
248	20240719	162000	72284390	15930	15930	15930	15930	0
249	20240719	161900	72284390	15930	15930	15930	15930	0
250	20240719	161800	72284390	15930	15930	15930	15930	0
251	20240719	161700	72284390	15930	15930	15930	15930	0
252	20240719	161600	72284390	15930	15930	15930	15930	0
253	20240719	161500	72284390	15930	15930	15930	15930	0
254	20240719	161400	72284390	15930	15930	15930	15930	0
255	20240719	161300	72284390	15930	15930	15930	15930	0
256	20240719	161200	72284390	15930	15930	15930	15930	0
257	20240719	161100	72284390	15930	15930	15930	15930	0
258	20240719	161000	72284390	15930	15930	15930	15930	0
259	20240719	160900	72284390	15930	15930	15930	15930	0
260	20240719	160800	72284390	15930	15930	15930	15930	0
261	20240719	160700	72284390	15930	15930	15930	15930	0
262	20240719	160600	72284390	15930	15930	15930	15930	0
263	20240719	160500	72284390	15930	15930	15930	15930	0
264	20240719	160400	72284390	15930	15930	15930	15930	0
265	20240719	160300	72284390	15930	15930	15930	15930	0
266	20240719	160200	72284390	15930	15930	15930	15930	0
267	20240719	160100	72284390	15930	15930	15930	15930	0
268	20240719	160000	72284390	15930	15930	15930	15930	0
269	20240719	155900	72284390	15930	15930	15930	15930	0
270	20240719	155800	72284390	15930	15930	15930	15930	0
271	20240719	155700	72284390	15930	15930	15930	15930	0
272	20240719	155600	72284390	15930	15930	15930	15930	30
273	20240719	155500	72284390	15930	15930	15930	15930	0
274	20240719	155400	72284390	15930	15930	15930	15930	0
275	20240719	155300	72284390	15930	15930	15930	15930	0
276	20240719	155200	72284390	15930	15930	15930	15930	0
277	20240719	155100	72284390	15930	15930	15930	15930	0
278	20240719	155000	72284390	15930	15930	15930	15930	0
279	20240719	154900	72284390	15930	15930	15930	15930	0
280	20240719	154800	72284390	15930	15930	15930	15930	0
281	20240719	154700	72284390	15930	15930	15930	15930	0
282	20240719	154600	72284390	15930	15930	15930	15930	0
283	20240719	154500	72284390	15930	15930	15930	15930	0
284	20240719	154400	72284390	15930	15930	15930	15930	0
285	20240719	154300	72284390	15930	15930	15930	15930	0
286	20240719	154200	72284390	15930	15930	15930	15930	0
287	20240719	154100	72284390	15930	15930	15930	15930	0
288	20240719	154000	72284390	15930	15930	15930	15930	0
289	20240719	153900	72284390	15930	15930	15930	15930	0
290	20240719	153800	72284390	15930	15930	15930	15930	0
291	20240719	153700	72284390	15930	15930	15930	15930	0
292	20240719	153600	72284390	15930	15930	15930	15930	0
293	20240719	153500	72284390	15930	15930	15930	15930	0
294	20240719	153400	72284390	15930	15930	15930	15930	0
295	20240719	153300	72284390	15930	15930	15930	15930	0
296	20240719	153200	72284390	15930	15930	15930	15930	0
297	20240719	153100	72284390	15930	15930	15930	15930	0
298	20240719	153000	72284390	15930	15930	15930	15930	30
299	20240719	152900	71806490	15930	15930	15930	15930	0
300	20240719	152800	71806490	15930	15930	15930	15930	0
301	20240719	152700	71806490	15930	15930	15930	15930	0
302	20240719	152600	71806490	15930	15930	15930	15930	0
303	20240719	152500	71806490	15930	15930	15930	15930	0
304	20240719	152400	71806490	15930	15930	15930	15930	0
305	20240719	152300	71806490	15930	15930	15930	15930	0
306	20240719	152200	71806490	15930	15930	15930	15930	0
307	20240719	152100	71806490	15930	15930	15930	15930	0
308	20240719	152000	71806490	15930	15930	15930	15930	0
309	20240719	151900	71806490	15930	15930	15930	15930	0
310	20240719	151800	71806490	15930	15930	15930	15930	0
311	20240719	151700	71806490	15930	15900	15930	15900	110
312	20240719	151600	70057460	15920	15920	15920	15920	0
313	20240719	151500	70057460	15920	15920	15920	15920	0
314	20240719	151400	70057460	15920	15920	15920	15920	0
315	20240719	151300	70057460	15920	15920	15920	15920	0
316	20240719	151200	70057460	15920	15920	15920	15920	0
317	20240719	151100	70057460	15920	15920	15920	15920	1
318	20240719	151000	70041540	15900	15900	15900	15900	0
319	20240719	150900	70041540	15900	15900	15900	15900	0
320	20240719	150800	70041540	15900	15900	15900	15900	0
321	20240719	150700	70041540	15900	15900	15900	15900	95
322	20240719	150600	68531040	15900	15900	15900	15900	2
323	20240719	150500	68499240	15930	15930	15930	15930	0
324	20240719	150400	68499240	15930	15930	15930	15930	4
325	20240719	150300	68435520	15900	15900	15900	15900	98
326	20240719	150200	66877320	15840	15840	15840	15840	113
327	20240719	150100	65087400	15820	15820	15820	15820	0
328	20240719	150000	65087400	15820	15820	15820	15820	7
329	20240719	145900	64976660	15820	15820	15820	15820	0
330	20240719	145800	64976660	15820	15840	15840	15820	63
331	20240719	145700	63979970	15830	15830	15830	15830	10
332	20240719	145600	63821670	15840	15840	15840	15840	0
333	20240719	145500	63821670	15840	15840	15840	15840	0
334	20240719	145400	63821670	15840	15840	15840	15840	0
335	20240719	145300	63821670	15840	15840	15840	15840	0
336	20240719	145200	63821670	15840	15840	15840	15840	47
337	20240719	145100	63077190	15840	15840	15840	15840	0
338	20240719	145000	63077190	15840	15840	15840	15840	0
339	20240719	144900	63077190	15840	15840	15840	15840	0
340	20240719	144800	63077190	15840	15870	15870	15840	10
341	20240719	144700	62918690	15890	15890	15890	15890	0
342	20240719	144600	62918690	15890	15890	15890	15890	0
343	20240719	144500	62918690	15890	15890	15890	15890	0
344	20240719	144400	62918690	15890	15890	15890	15890	0
345	20240719	144300	62918690	15890	15890	15890	15890	0
346	20240719	144200	62918690	15890	15890	15890	15890	0
347	20240719	144100	62918690	15890	15890	15890	15890	0
348	20240719	144000	62918690	15890	15890	15890	15890	0
349	20240719	143900	62918690	15890	15890	15890	15890	0
350	20240719	143800	62918690	15890	15890	15890	15890	0
351	20240719	143700	62918690	15890	15890	15890	15890	0
352	20240719	143600	62918690	15890	15890	15890	15890	0
353	20240719	143500	62918690	15890	15890	15890	15890	0
354	20240719	143400	62918690	15890	15890	15890	15890	0
355	20240719	143300	62918690	15890	15890	15890	15890	0
356	20240719	143200	62918690	15890	15890	15890	15890	0
357	20240719	143100	62918690	15890	15890	15890	15890	0
358	20240719	143000	62918690	15890	15890	15890	15890	0
359	20240719	142900	62918690	15890	15890	15890	15890	1
360	20240719	142800	62902800	15890	15890	15890	15890	1
361	20240719	142700	62886910	15890	15890	15890	15890	0
362	20240719	142600	62886910	15890	15890	15890	15890	6
363	20240719	142500	62791570	15890	15890	15890	15890	0
364	20240719	142400	62791570	15890	15890	15890	15890	0
365	20240719	142300	62791570	15890	15890	15890	15890	0
366	20240719	142200	62791570	15890	15890	15890	15890	0
367	20240719	142100	62791570	15890	15890	15890	15890	1
368	20240719	142000	62775680	15820	15820	15820	15820	0
369	20240719	141900	62775680	15820	15820	15820	15820	0
370	20240719	141800	62775680	15820	15820	15820	15820	0
371	20240719	141700	62775680	15820	15820	15820	15820	0
372	20240719	141600	62775680	15820	15820	15820	15820	0
373	20240719	141500	62775680	15820	15820	15820	15820	0
374	20240719	141400	62775680	15820	15820	15820	15820	0
375	20240719	141300	62775680	15820	15820	15820	15820	0
376	20240719	141200	62775680	15820	15820	15820	15820	0
377	20240719	141100	62775680	15820	15820	15820	15820	0
378	20240719	141000	62775680	15820	15820	15820	15820	0
379	20240719	140900	62775680	15820	15820	15820	15820	0
380	20240719	140800	62775680	15820	15820	15820	15820	0
381	20240719	140700	62775680	15820	15820	15820	15820	0
382	20240719	140600	62775680	15820	15810	15820	15810	2
383	20240719	140500	62744050	15890	15890	15890	15890	0
384	20240719	140400	62744050	15890	15890	15890	15890	0
385	20240719	140300	62744050	15890	15890	15890	15890	0
386	20240719	140200	62744050	15890	15890	15890	15890	0
387	20240719	140100	62744050	15890	15890	15890	15890	0
388	20240719	140000	62744050	15890	15890	15890	15890	0
389	20240719	135900	62744050	15890	15890	15890	15890	50
390	20240719	135800	61949550	15890	15860	15890	15860	303
391	20240719	135700	57139520	15800	15800	15800	15800	0
392	20240719	135600	57139520	15800	15800	15800	15800	0
393	20240719	135500	57139520	15800	15800	15800	15800	0
394	20240719	135400	57139520	15800	15800	15800	15800	0
395	20240719	135300	57139520	15800	15800	15800	15800	0
396	20240719	135200	57139520	15800	15800	15800	15800	0
397	20240719	135100	57139520	15800	15800	15800	15800	0
398	20240719	135000	57139520	15800	15800	15800	15800	0
399	20240719	134900	57139520	15800	15800	15800	15800	0
400	20240719	134800	57139520	15800	15810	15810	15800	100
401	20240719	134700	55559420	15810	15810	15810	15810	0
402	20240719	134600	55559420	15810	15810	15810	15810	0
403	20240719	134500	55559420	15810	15810	15810	15810	5
404	20240719	134400	55480370	15810	15810	15810	15810	0
405	20240719	134300	55480370	15810	15810	15810	15810	0
406	20240719	134200	55480370	15810	15810	15810	15810	0
407	20240719	134100	55480370	15810	15810	15810	15810	0
408	20240719	134000	55480370	15810	15810	15810	15810	0
409	20240719	133900	55480370	15810	15810	15810	15810	0
410	20240719	133800	55480370	15810	15810	15810	15810	0
411	20240719	133700	55480370	15810	15810	15810	15810	0
412	20240719	133600	55480370	15810	15810	15810	15810	0
413	20240719	133500	55480370	15810	15810	15810	15810	0
414	20240719	133400	55480370	15810	15810	15810	15810	0
415	20240719	133300	55480370	15810	15810	15810	15810	0
416	20240719	133200	55480370	15810	15810	15810	15810	249
417	20240719	133100	51543680	15810	15810	15810	15810	0
418	20240719	133000	51543680	15810	15810	15810	15810	0
419	20240719	132900	51543680	15810	15810	15810	15810	0
420	20240719	132800	51543680	15810	15810	15810	15810	5
421	20240719	132700	51464630	15830	15830	15830	15830	0
422	20240719	132600	51464630	15830	15830	15830	15830	110
423	20240719	132500	49723330	15840	15840	15840	15840	5
424	20240719	132400	49644130	15850	15850	15850	15850	0
425	20240719	132300	49644130	15850	15850	15850	15850	0
426	20240719	132200	49644130	15850	15850	15850	15850	5
427	20240719	132100	49564880	15860	15860	15860	15860	0
428	20240719	132000	49564880	15860	15860	15860	15860	0
429	20240719	131900	49564880	15860	15860	15860	15860	65
430	20240719	131800	48533980	15860	15860	15860	15860	0
431	20240719	131700	48533980	15860	15860	15860	15860	0
432	20240719	131600	48533980	15860	15860	15860	15860	0
433	20240719	131500	48533980	15860	15860	15860	15860	0
434	20240719	131400	48533980	15860	15860	15860	15860	0
435	20240719	131300	48533980	15860	15860	15860	15860	0
436	20240719	131200	48533980	15860	15860	15860	15860	10
437	20240719	131100	48375380	15860	15860	15860	15860	1
438	20240719	131000	48359520	15830	15830	15830	15830	0
439	20240719	130900	48359520	15830	15830	15830	15830	0
440	20240719	130800	48359520	15830	15830	15830	15830	0
441	20240719	130700	48359520	15830	15830	15830	15830	59
442	20240719	130600	47425550	15800	15840	15840	15800	110
443	20240719	130500	45687110	15850	15850	15850	15850	1
444	20240719	130400	45671260	15880	15880	15880	15880	1
445	20240719	130300	45655380	15890	15890	15890	15890	0
446	20240719	130200	45655380	15890	15890	15890	15890	0
447	20240719	130100	45655380	15890	15890	15890	15890	0
448	20240719	130000	45655380	15890	15890	15890	15890	1
449	20240719	125900	45639490	15890	15890	15890	15890	4
450	20240719	125800	45575930	15890	15890	15890	15890	0
451	20240719	125700	45575930	15890	15890	15890	15890	2
452	20240719	125600	45544150	15890	15890	15890	15890	0
453	20240719	125500	45544150	15890	15890	15890	15890	0
454	20240719	125400	45544150	15890	15890	15890	15890	1
455	20240719	125300	45528260	15890	15890	15890	15890	0
456	20240719	125200	45528260	15890	15890	15890	15890	0
457	20240719	125100	45528260	15890	15890	15890	15890	0
458	20240719	125000	45528260	15890	15890	15890	15890	0
459	20240719	124900	45528260	15890	15890	15890	15890	1
460	20240719	124800	45512370	15900	15900	15900	15900	0
461	20240719	124700	45512370	15900	15900	15900	15900	0
462	20240719	124600	45512370	15900	15900	15900	15900	0
463	20240719	124500	45512370	15900	15860	15910	15800	377
464	20240719	124400	39536510	15860	15860	15860	15860	0
465	20240719	124300	39536510	15860	15860	15860	15860	0
466	20240719	124200	39536510	15860	15860	15860	15860	0
467	20240719	124100	39536510	15860	15860	15860	15860	0
468	20240719	124000	39536510	15860	15860	15860	15860	0
469	20240719	123900	39536510	15860	15860	15860	15860	0
470	20240719	123800	39536510	15860	15860	15860	15860	0
471	20240719	123700	39536510	15860	15860	15860	15860	0
472	20240719	123600	39536510	15860	15860	15860	15860	0
473	20240719	123500	39536510	15860	15860	15860	15860	0
474	20240719	123400	39536510	15860	15860	15860	15860	0
475	20240719	123300	39536510	15860	15860	15860	15860	0
476	20240719	123200	39536510	15860	15860	15860	15860	0
477	20240719	123100	39536510	15860	15870	15870	15860	411
478	20240719	123000	33018020	15870	15870	15870	15870	0
479	20240719	122900	33018020	15870	15870	15870	15870	0
480	20240719	122800	33018020	15870	15870	15870	15870	0
481	20240719	122700	33018020	15870	15870	15870	15870	0
482	20240719	122600	33018020	15870	15870	15870	15870	1
483	20240719	122500	33002150	15860	15860	15860	15860	0
484	20240719	122400	33002150	15860	15860	15860	15860	0
485	20240719	122300	33002150	15860	15860	15860	15860	0
486	20240719	122200	33002150	15860	15860	15860	15860	0
487	20240719	122100	33002150	15860	15860	15860	15860	0
488	20240719	122000	33002150	15860	15860	15860	15860	0
489	20240719	121900	33002150	15860	15860	15860	15860	0
490	20240719	121800	33002150	15860	15870	15870	15860	122
491	20240719	121700	31067060	15870	15870	15870	15870	0
492	20240719	121600	31067060	15870	15870	15870	15870	0
493	20240719	121500	31067060	15870	15870	15870	15870	0
494	20240719	121400	31067060	15870	15870	15870	15870	0
495	20240719	121300	31067060	15870	15870	15870	15870	0
496	20240719	121200	31067060	15870	15870	15870	15870	0
497	20240719	121100	31067060	15870	15870	15870	15870	0
498	20240719	121000	31067060	15870	15870	15870	15870	0
499	20240719	120900	31067060	15870	15870	15870	15870	0
500	20240719	120800	31067060	15870	15870	15870	15870	0
501	20240719	120700	31067060	15870	15870	15870	15870	0
502	20240719	120600	31067060	15870	15870	15870	15870	0
503	20240719	120500	31067060	15870	15870	15870	15870	0
504	20240719	120400	31067060	15870	15870	15870	15870	13
505	20240719	120300	30860750	15870	15890	15890	15860	222
506	20240719	120200	27337550	15900	15900	15900	15900	0
507	20240719	120100	27337550	15900	15900	15900	15900	0
508	20240719	120000	27337550	15900	15900	15900	15900	0
509	20240719	115900	27337550	15900	15900	15900	15900	0
510	20240719	115800	27337550	15900	15900	15900	15900	11
511	20240719	115700	27162650	15900	15900	15900	15900	5
512	20240719	115600	27083150	15900	15900	15900	15900	0
513	20240719	115500	27083150	15900	15900	15900	15900	1
514	20240719	115400	27067250	15900	15900	15900	15900	0
515	20240719	115300	27067250	15900	15900	15900	15900	0
516	20240719	115200	27067250	15900	15900	15900	15900	168
517	20240719	115100	24396050	15900	15900	15900	15900	0
518	20240719	115000	24396050	15900	15900	15900	15900	0
519	20240719	114900	24396050	15900	15900	15900	15900	0
520	20240719	114800	24396050	15900	15900	15900	15900	0
521	20240719	114700	24396050	15900	15900	15900	15900	0
522	20240719	114600	24396050	15900	15900	15900	15900	0
523	20240719	114500	24396050	15900	15900	15900	15900	0
524	20240719	114400	24396050	15900	15900	15900	15900	0
525	20240719	114300	24396050	15900	15900	15900	15900	0
526	20240719	114200	24396050	15900	15900	15900	15900	0
527	20240719	114100	24396050	15900	15900	15900	15900	0
528	20240719	114000	24396050	15900	15900	15900	15900	0
529	20240719	113900	24396050	15900	15900	15900	15900	10
530	20240719	113800	24237050	15900	15900	15900	15900	0
531	20240719	113700	24237050	15900	15900	15900	15900	0
532	20240719	113600	24237050	15900	15900	15900	15900	0
533	20240719	113500	24237050	15900	15900	15900	15900	0
534	20240719	113400	24237050	15900	15900	15900	15900	0
535	20240719	113300	24237050	15900	15900	15900	15900	0
536	20240719	113200	24237050	15900	15900	15900	15900	0
537	20240719	113100	24237050	15900	15900	15900	15900	0
538	20240719	113000	24237050	15900	15900	15900	15900	0
539	20240719	112900	24237050	15900	15900	15900	15900	0
540	20240719	112800	24237050	15900	15900	15900	15900	0
541	20240719	112700	24237050	15900	15900	15900	15900	0
542	20240719	112600	24237050	15900	15900	15900	15900	0
543	20240719	112500	24237050	15900	15900	15900	15900	0
544	20240719	112400	24237050	15900	15900	15900	15900	0
545	20240719	112300	24237050	15900	15900	15900	15900	0
546	20240719	112200	24237050	15900	15900	15900	15900	0
547	20240719	112100	24237050	15900	15900	15900	15900	0
548	20240719	112000	24237050	15900	15900	15900	15900	0
549	20240719	111900	24237050	15900	15900	15900	15900	0
550	20240719	111800	24237050	15900	15900	15900	15900	0
551	20240719	111700	24237050	15900	15900	15900	15900	0
552	20240719	111600	24237050	15900	15900	15900	15900	0
553	20240719	111500	24237050	15900	15900	15900	15900	0
554	20240719	111400	24237050	15900	15900	15900	15900	0
555	20240719	111300	24237050	15900	15900	15900	15900	0
556	20240719	111200	24237050	15900	15900	15900	15900	0
557	20240719	111100	24237050	15900	15900	15900	15900	0
558	20240719	111000	24237050	15900	15900	15900	15900	0
559	20240719	110900	24237050	15900	15900	15900	15900	0
560	20240719	110800	24237050	15900	15900	15900	15900	0
561	20240719	110700	24237050	15900	15900	15900	15900	0
562	20240719	110600	24237050	15900	15900	15900	15900	0
563	20240719	110500	24237050	15900	15900	15900	15900	0
564	20240719	110400	24237050	15900	15900	15900	15900	0
565	20240719	110300	24237050	15900	15900	15900	15900	0
566	20240719	110200	24237050	15900	15910	15910	15900	591
567	20240719	110100	14839310	15910	15910	15910	15910	0
568	20240719	110000	14839310	15910	15910	15910	15910	0
569	20240719	105900	14839310	15910	15910	15910	15910	0
570	20240719	105800	14839310	15910	15910	15910	15910	0
571	20240719	105700	14839310	15910	15910	15910	15910	0
572	20240719	105600	14839310	15910	15910	15910	15910	0
573	20240719	105500	14839310	15910	15910	15910	15910	1
574	20240719	105400	14823400	15910	15910	15910	15910	0
575	20240719	105300	14823400	15910	15910	15910	15910	15
576	20240719	105200	14584750	15910	15910	15910	15910	0
577	20240719	105100	14584750	15910	15910	15910	15910	0
578	20240719	105000	14584750	15910	15910	15910	15910	0
579	20240719	104900	14584750	15910	15910	15910	15910	20
580	20240719	104800	14266550	16000	16000	16000	16000	0
581	20240719	104700	14266550	16000	15940	16000	15910	290
582	20240719	104600	9648210	16030	16030	16030	16030	0
583	20240719	104500	9648210	16030	16030	16030	16030	0
584	20240719	104400	9648210	16030	16030	16030	16030	0
585	20240719	104300	9648210	16030	16030	16030	16030	0
586	20240719	104200	9648210	16030	16030	16030	16030	0
587	20240719	104100	9648210	16030	16030	16030	16030	0
588	20240719	104000	9648210	16030	16030	16030	16030	0
589	20240719	103900	9648210	16030	16030	16030	16030	0
590	20240719	103800	9648210	16030	16030	16030	16030	0
591	20240719	103700	9648210	16030	16030	16030	16030	0
592	20240719	103600	9648210	16030	16030	16030	16030	0
593	20240719	103500	9648210	16030	16030	16030	16030	0
594	20240719	103400	9648210	16030	16030	16030	16030	0
595	20240719	103300	9648210	16030	16030	16030	16030	0
596	20240719	103200	9648210	16030	16030	16030	16030	0
597	20240719	103100	9648210	16030	16030	16030	16030	0
598	20240719	103000	9648210	16030	16030	16030	16030	0
599	20240719	102900	9648210	16030	16030	16030	16030	0
600	20240719	102800	9648210	16030	16030	16030	16030	1
601	20240719	102700	9632180	16030	16030	16030	16030	1
602	20240719	102600	9616150	16080	16080	16080	16080	0
603	20240719	102500	9616150	16080	16080	16080	16080	0
604	20240719	102400	9616150	16080	16080	16080	16080	0
605	20240719	102300	9616150	16080	16080	16080	16080	0
606	20240719	102200	9616150	16080	16080	16080	16080	0
607	20240719	102100	9616150	16080	16080	16080	16080	0
608	20240719	102000	9616150	16080	16080	16080	16080	0
609	20240719	101900	9616150	16080	16080	16080	16080	0
610	20240719	101800	9616150	16080	16080	16080	16080	0
611	20240719	101700	9616150	16080	16080	16080	16080	0
612	20240719	101600	9616150	16080	16080	16080	16080	1
613	20240719	101500	9600070	16080	16080	16080	16080	0
614	20240719	101400	9600070	16080	16080	16080	16080	0
615	20240719	101300	9600070	16080	16080	16080	16080	0
616	20240719	101200	9600070	16080	16080	16080	16080	0
617	20240719	101100	9600070	16080	16080	16080	16080	0
618	20240719	101000	9600070	16080	16080	16080	16080	0
619	20240719	100900	9600070	16080	16080	16080	16080	0
620	20240719	100800	9600070	16080	16080	16080	16080	0
621	20240719	100700	9600070	16080	16080	16080	16080	0
622	20240719	100600	9600070	16080	16080	16080	16080	0
623	20240719	100500	9600070	16080	16080	16080	16080	0
624	20240719	100400	9600070	16080	16080	16080	16080	0
625	20240719	100300	9600070	16080	16080	16080	16080	0
626	20240719	100200	9600070	16080	16080	16080	16080	0
627	20240719	100100	9600070	16080	16080	16080	16080	0
628	20240719	100000	9600070	16080	16080	16080	16080	0
629	20240719	095900	9600070	16080	16080	16080	16080	0
630	20240719	095800	9600070	16080	16080	16080	16080	0
631	20240719	095700	9600070	16080	16080	16080	16080	0
632	20240719	095600	9600070	16080	16080	16080	16080	0
633	20240719	095500	9600070	16080	16080	16080	16080	0
634	20240719	095400	9600070	16080	16080	16080	16080	0
635	20240719	095300	9600070	16080	16080	16080	16080	0
636	20240719	095200	9600070	16080	16080	16080	16080	0
637	20240719	095100	9600070	16080	16080	16080	16080	0
638	20240719	095000	9600070	16080	16080	16080	16080	0
639	20240719	094900	9600070	16080	16080	16080	16080	0
640	20240719	094800	9600070	16080	16080	16080	16080	0
641	20240719	094700	9600070	16080	16080	16080	16080	0
642	20240719	094600	9600070	16080	16080	16080	16080	0
643	20240719	094500	9600070	16080	16080	16080	16080	0
644	20240719	094400	9600070	16080	16080	16080	16080	0
645	20240719	094300	9600070	16080	16080	16080	16080	0
646	20240719	094200	9600070	16080	16080	16080	16080	0
647	20240719	094100	9600070	16080	16080	16080	16080	0
648	20240719	094000	9600070	16080	16080	16080	16080	0
649	20240719	093900	9600070	16080	16080	16080	16080	0
650	20240719	093800	9600070	16080	15920	16080	15920	44
651	20240719	093700	8897670	16080	16080	16080	16080	0
652	20240719	093600	8897670	16080	16080	16080	16080	0
653	20240719	093500	8897670	16080	16080	16080	16080	0
654	20240719	093400	8897670	16080	16080	16080	16080	36
655	20240719	093300	8318790	16080	16080	16080	16080	0
656	20240719	093200	8318790	16080	16070	16080	16070	70
657	20240719	093100	7193650	16080	16080	16080	16080	0
658	20240719	093000	7193650	16080	16080	16080	16080	0
659	20240719	092900	7193650	16080	16080	16080	16080	0
660	20240719	092800	7193650	16080	16080	16080	16080	0
661	20240719	092700	7193650	16080	16080	16080	16080	0
662	20240719	092600	7193650	16080	15910	16080	15910	145
663	20240719	092500	4880940	16070	15920	16070	15910	133
664	20240719	092400	2761940	16080	16080	16080	16080	0
665	20240719	092300	2761940	16080	16080	16080	16080	0
666	20240719	092200	2761940	16080	15930	16080	15910	34
667	20240719	092100	2216440	16110	16110	16110	16110	0
668	20240719	092000	2216440	16110	16110	16110	16110	0
669	20240719	091900	2216440	16110	16110	16110	16110	0
670	20240719	091800	2216440	16110	16010	16110	16000	110
671	20240719	091700	450340	16110	16110	16110	16110	0
672	20240719	091600	450340	16110	16110	16110	16110	0
673	20240719	091500	450340	16110	16110	16110	16110	0
674	20240719	091400	450340	16110	16110	16110	16110	0
675	20240719	091300	450340	16110	16110	16110	16110	0
676	20240719	091200	450340	16110	16110	16110	16110	0
677	20240719	091100	450340	16110	16080	16110	16080	15
678	20240719	091000	208840	16120	16120	16120	16120	0
679	20240719	090900	208840	16120	16120	16120	16120	0
680	20240719	090800	208840	16120	16030	16120	16030	12
681	20240719	090700	16030	16030	16030	16030	16030	0
682	20240719	090600	16030	16030	16030	16030	16030	0
683	20240719	090500	16030	16030	16030	16030	16030	0
684	20240719	090400	16030	16030	16030	16030	16030	0
685	20240719	090300	16030	16030	16030	16030	16030	0
686	20240719	090200	16030	16030	16030	16030	16030	0
687	20240719	090100	16030	16030	16030	16030	16030	1
688	20240719	090000	0	15900	15900	15900	15900	0