KissMeData/216080/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	203500	216661920	15820	15820	15820	15820	747
3	20240719	203400	216661920	15820	15820	15820	15820	0
4	20240719	203300	216661920	15820	15820	15820	15820	0
5	20240719	203200	216661920	15820	15820	15820	15820	0
6	20240719	203100	216661920	15820	15820	15820	15820	0
7	20240719	203000	216661920	15820	15820	15820	15820	0
8	20240719	202900	216661920	15820	15820	15820	15820	0
9	20240719	202800	216661920	15820	15820	15820	15820	0
10	20240719	202700	216661920	15820	15820	15820	15820	0
11	20240719	202600	216661920	15820	15820	15820	15820	0
12	20240719	202500	216661920	15820	15820	15820	15820	0
13	20240719	202400	216661920	15820	15820	15820	15820	0
14	20240719	202300	216661920	15820	15820	15820	15820	0
15	20240719	202200	216661920	15820	15820	15820	15820	0
16	20240719	202100	216661920	15820	15820	15820	15820	0
17	20240719	202000	216661920	15820	15820	15820	15820	0
18	20240719	201900	216661920	15820	15820	15820	15820	0
19	20240719	201800	216661920	15820	15820	15820	15820	0
20	20240719	201700	216661920	15820	15820	15820	15820	0
21	20240719	201600	216661920	15820	15820	15820	15820	0
22	20240719	201500	216661920	15820	15820	15820	15820	0
23	20240719	201400	216661920	15820	15820	15820	15820	0
24	20240719	201300	216661920	15820	15820	15820	15820	0
25	20240719	201200	216661920	15820	15820	15820	15820	0
26	20240719	201100	216661920	15820	15820	15820	15820	0
27	20240719	201000	216661920	15820	15820	15820	15820	0
28	20240719	200900	216661920	15820	15820	15820	15820	0
29	20240719	200800	216661920	15820	15820	15820	15820	0
30	20240719	200700	216661920	15820	15820	15820	15820	0
31	20240719	200600	216661920	15820	15820	15820	15820	0
32	20240719	200500	216661920	15820	15820	15820	15820	747
33	20240719	200400	216661920	15820	15820	15820	15820	0
34	20240719	200300	216661920	15820	15820	15820	15820	0
35	20240719	200200	216661920	15820	15820	15820	15820	0
36	20240719	200100	216661920	15820	15820	15820	15820	0
37	20240719	200000	216661920	15820	15820	15820	15820	0
38	20240719	195900	216661920	15820	15820	15820	15820	0
39	20240719	195800	216661920	15820	15820	15820	15820	0
40	20240719	195700	216661920	15820	15820	15820	15820	0
41	20240719	195600	216661920	15820	15820	15820	15820	0
42	20240719	195500	216661920	15820	15820	15820	15820	0
43	20240719	195400	216661920	15820	15820	15820	15820	0
44	20240719	195300	216661920	15820	15820	15820	15820	0
45	20240719	195200	216661920	15820	15820	15820	15820	0
46	20240719	195100	216661920	15820	15820	15820	15820	0
47	20240719	195000	216661920	15820	15820	15820	15820	0
48	20240719	194900	216661920	15820	15820	15820	15820	0
49	20240719	194800	216661920	15820	15820	15820	15820	0
50	20240719	194700	216661920	15820	15820	15820	15820	0
51	20240719	194600	216661920	15820	15820	15820	15820	0
52	20240719	194500	216661920	15820	15820	15820	15820	0
53	20240719	194400	216661920	15820	15820	15820	15820	0
54	20240719	194300	216661920	15820	15820	15820	15820	0
55	20240719	194200	216661920	15820	15820	15820	15820	0
56	20240719	194100	216661920	15820	15820	15820	15820	0
57	20240719	194000	216661920	15820	15820	15820	15820	0
58	20240719	193900	216661920	15820	15820	15820	15820	0
59	20240719	193800	216661920	15820	15820	15820	15820	0
60	20240719	193700	216661920	15820	15820	15820	15820	0
61	20240719	193600	216661920	15820	15820	15820	15820	0
62	20240719	193500	216661920	15820	15820	15820	15820	747
63	20240719	193400	216661920	15820	15820	15820	15820	0
64	20240719	193300	216661920	15820	15820	15820	15820	0
65	20240719	193200	216661920	15820	15820	15820	15820	0
66	20240719	193100	216661920	15820	15820	15820	15820	0
67	20240719	193000	216661920	15820	15820	15820	15820	0
68	20240719	192900	216661920	15820	15820	15820	15820	0
69	20240719	192800	216661920	15820	15820	15820	15820	0
70	20240719	192700	216661920	15820	15820	15820	15820	0
71	20240719	192600	216661920	15820	15820	15820	15820	0
72	20240719	192500	216661920	15820	15820	15820	15820	0
73	20240719	192400	216661920	15820	15820	15820	15820	0
74	20240719	192300	216661920	15820	15820	15820	15820	0
75	20240719	192200	216661920	15820	15820	15820	15820	0
76	20240719	192100	216661920	15820	15820	15820	15820	0
77	20240719	192000	216661920	15820	15820	15820	15820	0
78	20240719	191900	216661920	15820	15820	15820	15820	0
79	20240719	191800	216661920	15820	15820	15820	15820	0
80	20240719	191700	216661920	15820	15820	15820	15820	0
81	20240719	191600	216661920	15820	15820	15820	15820	0
82	20240719	191500	216661920	15820	15820	15820	15820	0
83	20240719	191400	216661920	15820	15820	15820	15820	0
84	20240719	191300	216661920	15820	15820	15820	15820	0
85	20240719	191200	216661920	15820	15820	15820	15820	0
86	20240719	191100	216661920	15820	15820	15820	15820	0
87	20240719	191000	216661920	15820	15820	15820	15820	0
88	20240719	190900	216661920	15820	15820	15820	15820	0
89	20240719	190800	216661920	15820	15820	15820	15820	0
90	20240719	190700	216661920	15820	15820	15820	15820	0
91	20240719	190600	216661920	15820	15820	15820	15820	0
92	20240719	190500	216661920	15820	15820	15820	15820	747
93	20240719	190400	216661920	15820	15820	15820	15820	0
94	20240719	190300	216661920	15820	15820	15820	15820	0
95	20240719	190200	216661920	15820	15820	15820	15820	0
96	20240719	190100	216661920	15820	15820	15820	15820	0
97	20240719	190000	216661920	15820	15820	15820	15820	0
98	20240719	185900	216661920	15820	15820	15820	15820	0
99	20240719	185800	216661920	15820	15820	15820	15820	0
100	20240719	185700	216661920	15820	15820	15820	15820	0
101	20240719	185600	216661920	15820	15820	15820	15820	0
102	20240719	185500	216661920	15820	15820	15820	15820	0
103	20240719	185400	216661920	15820	15820	15820	15820	0
104	20240719	185300	216661920	15820	15820	15820	15820	0
105	20240719	185200	216661920	15820	15820	15820	15820	0
106	20240719	185100	216661920	15820	15820	15820	15820	0
107	20240719	185000	216661920	15820	15820	15820	15820	0
108	20240719	184900	216661920	15820	15820	15820	15820	0
109	20240719	184800	216661920	15820	15820	15820	15820	0
110	20240719	184700	216661920	15820	15820	15820	15820	0
111	20240719	184600	216661920	15820	15820	15820	15820	0
112	20240719	184500	216661920	15820	15820	15820	15820	0
113	20240719	184400	216661920	15820	15820	15820	15820	0
114	20240719	184300	216661920	15820	15820	15820	15820	0
115	20240719	184200	216661920	15820	15820	15820	15820	0
116	20240719	184100	216661920	15820	15820	15820	15820	0
117	20240719	184000	216661920	15820	15820	15820	15820	0
118	20240719	183900	216661920	15820	15820	15820	15820	0
119	20240719	183800	216661920	15820	15820	15820	15820	0
120	20240719	183700	216661920	15820	15820	15820	15820	0
121	20240719	183600	216661920	15820	15820	15820	15820	0
122	20240719	183500	216661920	15820	15820	15820	15820	747
123	20240719	183400	216661920	15820	15820	15820	15820	0
124	20240719	183300	216661920	15820	15820	15820	15820	0
125	20240719	183200	216661920	15820	15820	15820	15820	0
126	20240719	183100	216661920	15820	15820	15820	15820	0
127	20240719	183000	216661920	15820	15820	15820	15820	0
128	20240719	182900	216661920	15820	15820	15820	15820	0
129	20240719	182800	216661920	15820	15820	15820	15820	0
130	20240719	182700	216661920	15820	15820	15820	15820	0
131	20240719	182600	216661920	15820	15820	15820	15820	0
132	20240719	182500	216661920	15820	15820	15820	15820	0
133	20240719	182400	216661920	15820	15820	15820	15820	0
134	20240719	182300	216661920	15820	15820	15820	15820	0
135	20240719	182200	216661920	15820	15820	15820	15820	0
136	20240719	182100	216661920	15820	15820	15820	15820	0
137	20240719	182000	216661920	15820	15820	15820	15820	0
138	20240719	181900	216661920	15820	15820	15820	15820	0
139	20240719	181800	216661920	15820	15820	15820	15820	0
140	20240719	181700	216661920	15820	15820	15820	15820	0
141	20240719	181600	216661920	15820	15820	15820	15820	0
142	20240719	181500	216661920	15820	15820	15820	15820	0
143	20240719	181400	216661920	15820	15820	15820	15820	0
144	20240719	181300	216661920	15820	15820	15820	15820	0
145	20240719	181200	216661920	15820	15820	15820	15820	0
146	20240719	181100	216661920	15820	15820	15820	15820	0
147	20240719	181000	216661920	15820	15820	15820	15820	0
148	20240719	180900	216661920	15820	15820	15820	15820	0
149	20240719	180800	216661920	15820	15820	15820	15820	0
150	20240719	180700	216661920	15820	15820	15820	15820	0
151	20240719	180600	216661920	15820	15820	15820	15820	0
152	20240719	180500	216661920	15820	15820	15820	15820	747
153	20240719	180400	216661920	15820	15820	15820	15820	0
154	20240719	180300	216661920	15820	15820	15820	15820	0
155	20240719	180200	216661920	15820	15820	15820	15820	0
156	20240719	180100	216661920	15820	15820	15820	15820	0
157	20240719	180000	216661920	15820	15820	15820	15820	0
158	20240719	175900	216661920	15820	15820	15820	15820	0
159	20240719	175800	216661920	15820	15820	15820	15820	0
160	20240719	175700	216661920	15820	15820	15820	15820	0
161	20240719	175600	216661920	15820	15820	15820	15820	0
162	20240719	175500	216661920	15820	15820	15820	15820	0
163	20240719	175400	216661920	15820	15820	15820	15820	0
164	20240719	175300	216661920	15820	15820	15820	15820	0
165	20240719	175200	216661920	15820	15820	15820	15820	0
166	20240719	175100	216661920	15820	15820	15820	15820	0
167	20240719	175000	216661920	15820	15820	15820	15820	0
168	20240719	174900	216661920	15820	15820	15820	15820	0
169	20240719	174800	216661920	15820	15820	15820	15820	0
170	20240719	174700	216661920	15820	15820	15820	15820	0
171	20240719	174600	216661920	15820	15820	15820	15820	0
172	20240719	174500	216661920	15820	15820	15820	15820	0
173	20240719	174400	216661920	15820	15820	15820	15820	0
174	20240719	174300	216661920	15820	15820	15820	15820	0
175	20240719	174200	216661920	15820	15820	15820	15820	0
176	20240719	174100	216661920	15820	15820	15820	15820	0
177	20240719	174000	216661920	15820	15820	15820	15820	0
178	20240719	173900	216661920	15820	15820	15820	15820	0
179	20240719	173800	216661920	15820	15820	15820	15820	0
180	20240719	173700	216661920	15820	15820	15820	15820	0
181	20240719	173600	216661920	15820	15820	15820	15820	0
182	20240719	173500	216661920	15820	15820	15820	15820	747
183	20240719	173400	216661920	15820	15820	15820	15820	0
184	20240719	173300	216661920	15820	15820	15820	15820	0
185	20240719	173200	216661920	15820	15820	15820	15820	0
186	20240719	173100	216661920	15820	15820	15820	15820	0
187	20240719	173000	216661920	15820	15820	15820	15820	0
188	20240719	172900	216661920	15820	15820	15820	15820	0
189	20240719	172800	216661920	15820	15820	15820	15820	0
190	20240719	172700	216661920	15820	15820	15820	15820	0
191	20240719	172600	216661920	15820	15820	15820	15820	0
192	20240719	172500	216661920	15820	15820	15820	15820	0
193	20240719	172400	216661920	15820	15820	15820	15820	0
194	20240719	172300	216661920	15820	15820	15820	15820	0
195	20240719	172200	216661920	15820	15820	15820	15820	0
196	20240719	172100	216661920	15820	15820	15820	15820	0
197	20240719	172000	216661920	15820	15820	15820	15820	0
198	20240719	171900	216661920	15820	15820	15820	15820	0
199	20240719	171800	216661920	15820	15820	15820	15820	0
200	20240719	171700	216661920	15820	15820	15820	15820	0
201	20240719	171600	216661920	15820	15820	15820	15820	0
202	20240719	171500	216661920	15820	15820	15820	15820	0
203	20240719	171400	216661920	15820	15820	15820	15820	0
204	20240719	171300	216661920	15820	15820	15820	15820	0
205	20240719	171200	216661920	15820	15820	15820	15820	0
206	20240719	171100	216661920	15820	15820	15820	15820	0
207	20240719	171000	216661920	15820	15820	15820	15820	0
208	20240719	170900	216661920	15820	15820	15820	15820	0
209	20240719	170800	216661920	15820	15820	15820	15820	0
210	20240719	170700	216661920	15820	15820	15820	15820	0
211	20240719	170600	216661920	15820	15820	15820	15820	0
212	20240719	170500	216661920	15820	15820	15820	15820	747
213	20240719	170400	216661920	15820	15820	15820	15820	0
214	20240719	170300	216661920	15820	15820	15820	15820	0
215	20240719	170200	216661920	15820	15820	15820	15820	0
216	20240719	170100	216661920	15820	15820	15820	15820	0
217	20240719	170000	216661920	15820	15820	15820	15820	0
218	20240719	165900	216661920	15820	15820	15820	15820	0
219	20240719	165800	216661920	15820	15820	15820	15820	0
220	20240719	165700	216661920	15820	15820	15820	15820	0
221	20240719	165600	216661920	15820	15820	15820	15820	0
222	20240719	165500	216661920	15820	15820	15820	15820	0
223	20240719	165400	216661920	15820	15820	15820	15820	0
224	20240719	165300	216661920	15820	15820	15820	15820	0
225	20240719	165200	216661920	15820	15820	15820	15820	0
226	20240719	165100	216661920	15820	15820	15820	15820	0
227	20240719	165000	216661920	15820	15820	15820	15820	0
228	20240719	164900	216661920	15820	15820	15820	15820	0
229	20240719	164800	216661920	15820	15820	15820	15820	0
230	20240719	164700	216661920	15820	15820	15820	15820	0
231	20240719	164600	216661920	15820	15820	15820	15820	0
232	20240719	164500	216661920	15820	15820	15820	15820	0
233	20240719	164400	216661920	15820	15820	15820	15820	0
234	20240719	164300	216661920	15820	15820	15820	15820	0
235	20240719	164200	216661920	15820	15820	15820	15820	0
236	20240719	164100	216661920	15820	15820	15820	15820	0
237	20240719	164000	216661920	15820	15820	15820	15820	0
238	20240719	163900	216661920	15820	15820	15820	15820	0
239	20240719	163800	216661920	15820	15820	15820	15820	0
240	20240719	163700	216661920	15820	15820	15820	15820	0
241	20240719	163600	216661920	15820	15820	15820	15820	0
242	20240719	163500	216661920	15820	15820	15820	15820	747
243	20240719	163400	216661920	15820	15820	15820	15820	0
244	20240719	163300	216661920	15820	15820	15820	15820	0
245	20240719	163200	216661920	15820	15820	15820	15820	0
246	20240719	163100	216661920	15820	15820	15820	15820	0
247	20240719	163000	216661920	15820	15820	15820	15820	0
248	20240719	162900	216661920	15820	15820	15820	15820	0
249	20240719	162800	216661920	15820	15820	15820	15820	0
250	20240719	162700	216661920	15820	15820	15820	15820	0
251	20240719	162600	216661920	15820	15820	15820	15820	0
252	20240719	162500	216661920	15820	15820	15820	15820	0
253	20240719	162400	216661920	15820	15820	15820	15820	0
254	20240719	162300	216661920	15820	15820	15820	15820	0
255	20240719	162200	216661920	15820	15820	15820	15820	0
256	20240719	162100	216661920	15820	15820	15820	15820	0
257	20240719	162000	216661920	15820	15820	15820	15820	0
258	20240719	161900	216661920	15820	15820	15820	15820	0
259	20240719	161800	216661920	15820	15820	15820	15820	0
260	20240719	161700	216661920	15820	15820	15820	15820	0
261	20240719	161600	216661920	15820	15820	15820	15820	0
262	20240719	161500	216661920	15820	15820	15820	15820	0
263	20240719	161400	216661920	15820	15820	15820	15820	0
264	20240719	161300	216661920	15820	15820	15820	15820	0
265	20240719	161200	216661920	15820	15820	15820	15820	0
266	20240719	161100	216661920	15820	15820	15820	15820	0
267	20240719	161000	216661920	15820	15820	15820	15820	0
268	20240719	160900	216661920	15820	15820	15820	15820	0
269	20240719	160800	216661920	15820	15820	15820	15820	0
270	20240719	160700	216661920	15820	15820	15820	15820	0
271	20240719	160600	216661920	15820	15820	15820	15820	0
272	20240719	160500	216661920	15820	15820	15820	15820	747
273	20240719	160400	216661920	15820	15820	15820	15820	0
274	20240719	160300	216661920	15820	15820	15820	15820	0
275	20240719	160200	216661920	15820	15820	15820	15820	0
276	20240719	160100	216661920	15820	15820	15820	15820	0
277	20240719	160000	216661920	15820	15820	15820	15820	0
278	20240719	155900	216661920	15820	15820	15820	15820	0
279	20240719	155800	216661920	15820	15820	15820	15820	0
280	20240719	155700	216661920	15820	15820	15820	15820	0
281	20240719	155600	216661920	15820	15820	15820	15820	0
282	20240719	155500	216661920	15820	15820	15820	15820	0
283	20240719	155400	216661920	15820	15820	15820	15820	0
284	20240719	155300	216661920	15820	15820	15820	15820	0
285	20240719	155200	216661920	15820	15820	15820	15820	0
286	20240719	155100	216661920	15820	15820	15820	15820	0
287	20240719	155000	216661920	15820	15820	15820	15820	0
288	20240719	154900	216661920	15820	15820	15820	15820	0
289	20240719	154800	216661920	15820	15820	15820	15820	0
290	20240719	154700	216661920	15820	15820	15820	15820	0
291	20240719	154600	216661920	15820	15820	15820	15820	0
292	20240719	154500	216661920	15820	15820	15820	15820	0
293	20240719	154400	216661920	15820	15820	15820	15820	0
294	20240719	154300	216661920	15820	15820	15820	15820	0
295	20240719	154200	216661920	15820	15820	15820	15820	0
296	20240719	154100	216661920	15820	15820	15820	15820	0
297	20240719	154000	216661920	15820	15820	15820	15820	0
298	20240719	153900	216661920	15820	15820	15820	15820	0
299	20240719	153800	216661920	15820	15820	15820	15820	0
300	20240719	153700	216661920	15820	15820	15820	15820	0
301	20240719	153600	216661920	15820	15820	15820	15820	0
302	20240719	153500	216661920	15820	15820	15820	15820	747
303	20240719	153400	216661920	15820	15820	15820	15820	0
304	20240719	153300	216661920	15820	15820	15820	15820	0
305	20240719	153200	216661920	15820	15820	15820	15820	0
306	20240719	153100	216661920	15820	15820	15820	15820	0
307	20240719	153000	216661920	15820	15820	15820	15820	747
308	20240719	152900	204844380	15830	15830	15830	15830	0
309	20240719	152800	204844380	15830	15830	15830	15830	0
310	20240719	152700	204844380	15830	15830	15830	15830	0
311	20240719	152600	204844380	15830	15830	15830	15830	0
312	20240719	152500	204844380	15830	15830	15830	15830	0
313	20240719	152400	204844380	15830	15830	15830	15830	0
314	20240719	152300	204844380	15830	15830	15830	15830	0
315	20240719	152200	204844380	15830	15830	15830	15830	0
316	20240719	152100	204844380	15830	15830	15830	15830	0
317	20240719	152000	204844380	15830	15830	15830	15830	0
318	20240719	151900	204844380	15830	15830	15830	15820	14
319	20240719	151800	204622770	15830	15840	15840	15820	168
320	20240719	151700	201962700	15840	15840	15840	15840	1
321	20240719	151600	201946860	15890	15890	15890	15890	0
322	20240719	151500	201946860	15890	15890	15890	15890	1
323	20240719	151400	201930970	15890	15890	15890	15890	3
324	20240719	151300	201883300	15840	15850	15850	15840	12
325	20240719	151200	201693140	15890	15890	15890	15890	0
326	20240719	151100	201693140	15890	15890	15890	15890	0
327	20240719	151000	201693140	15890	15850	15890	15850	2
328	20240719	150900	201661400	15900	15900	15900	15900	0
329	20240719	150800	201661400	15900	15900	15900	15900	0
330	20240719	150700	201661400	15900	15900	15900	15900	0
331	20240719	150600	201661400	15900	15900	15900	15900	3
332	20240719	150500	201613700	15900	15900	15900	15900	3
333	20240719	150400	201566000	15900	15900	15900	15900	8
334	20240719	150300	201438800	15900	15900	15900	15900	7
335	20240719	150200	201327500	15900	15900	15900	15900	1
336	20240719	150100	201311600	15900	15900	15900	15900	2
337	20240719	150000	201279800	15900	15890	15900	15890	30
338	20240719	145900	200803060	15900	15900	15900	15900	1
339	20240719	145800	200787160	15890	15890	15890	15890	0
340	20240719	145700	200787160	15890	15890	15890	15890	0
341	20240719	145600	200787160	15890	15890	15890	15890	0
342	20240719	145500	200787160	15890	15890	15890	15890	1
343	20240719	145400	200771270	15900	15900	15900	15900	0
344	20240719	145300	200771270	15900	15900	15900	15900	1
345	20240719	145200	200755370	15900	15900	15900	15900	2
346	20240719	145100	200723570	15900	15900	15900	15900	0
347	20240719	145000	200723570	15900	15900	15900	15900	0
348	20240719	144900	200723570	15900	15900	15900	15900	0
349	20240719	144800	200723570	15900	15900	15900	15900	0
350	20240719	144700	200723570	15900	15900	15900	15900	0
351	20240719	144600	200723570	15900	15900	15900	15900	1
352	20240719	144500	200707670	15900	15900	15900	15900	0
353	20240719	144400	200707670	15900	15900	15900	15900	1
354	20240719	144300	200691770	15900	15900	15900	15900	2
355	20240719	144200	200659970	15900	15900	15900	15900	0
356	20240719	144100	200659970	15900	15900	15900	15900	2
357	20240719	144000	200628170	15850	15850	15850	15850	100
358	20240719	143900	199043170	15850	15850	15850	15850	119
359	20240719	143800	197157020	15930	15930	15930	15930	0
360	20240719	143700	197157020	15930	15930	15930	15930	0
361	20240719	143600	197157020	15930	15930	15930	15930	0
362	20240719	143500	197157020	15930	15930	15930	15930	0
363	20240719	143400	197157020	15930	15930	15930	15930	0
364	20240719	143300	197157020	15930	15930	15930	15930	0
365	20240719	143200	197157020	15930	15930	15930	15930	1
366	20240719	143100	197141090	15930	15930	15930	15930	0
367	20240719	143000	197141090	15930	15930	15930	15930	1
368	20240719	142900	197125160	15820	15820	15820	15820	0
369	20240719	142800	197125160	15820	15900	15900	15820	1005
370	20240719	142700	181206900	15960	15960	15960	15960	0
371	20240719	142600	181206900	15960	15960	15960	15960	1
372	20240719	142500	181190940	15900	15900	15900	15900	1586
373	20240719	142400	155973540	15850	15850	15850	15850	0
374	20240719	142300	155973540	15850	15850	15850	15850	50
375	20240719	142200	155181040	15850	15850	15850	15850	0
376	20240719	142100	155181040	15850	15850	15850	15850	0
377	20240719	142000	155181040	15850	15850	15850	15850	0
378	20240719	141900	155181040	15850	15880	15880	15850	75
379	20240719	141800	153991960	15900	15900	15900	15900	2
380	20240719	141700	153960160	15880	15880	15880	15880	1
381	20240719	141600	153944280	15890	15890	15890	15890	1
382	20240719	141500	153928390	15890	15890	15890	15890	1
383	20240719	141400	153912500	15900	15900	15900	15900	2
384	20240719	141300	153880700	15900	15900	15900	15900	0
385	20240719	141200	153880700	15900	15900	15900	15900	0
386	20240719	141100	153880700	15900	15900	15900	15900	10
387	20240719	141000	153721700	15900	15900	15900	15900	1
388	20240719	140900	153705800	15950	15950	15950	15950	0
389	20240719	140800	153705800	15950	15950	15950	15950	0
390	20240719	140700	153705800	15950	15940	15950	15940	2
391	20240719	140600	153673910	15840	15840	15840	15840	5
392	20240719	140500	153594710	15960	15960	15960	15960	0
393	20240719	140400	153594710	15960	15960	15960	15960	0
394	20240719	140300	153594710	15960	15960	15960	15960	0
395	20240719	140200	153594710	15960	15960	15960	15960	0
396	20240719	140100	153594710	15960	15960	15960	15960	1
397	20240719	140000	153578750	15960	15950	15960	15950	5
398	20240719	135900	153498990	15950	15950	15950	15950	3
399	20240719	135800	153451140	15840	15840	15840	15840	0
400	20240719	135700	153451140	15840	15840	15840	15840	7
401	20240719	135600	153340260	15960	15960	15960	15960	0
402	20240719	135500	153340260	15960	15960	15960	15960	0
403	20240719	135400	153340260	15960	15960	15960	15960	0
404	20240719	135300	153340260	15960	15960	15960	15960	0
405	20240719	135200	153340260	15960	15960	15960	15960	0
406	20240719	135100	153340260	15960	15960	15960	15960	10
407	20240719	135000	153180660	15960	15960	15960	15960	0
408	20240719	134900	153180660	15960	15960	15960	15960	2
409	20240719	134800	153148740	15840	15840	15840	15840	0
410	20240719	134700	153148740	15840	15840	15840	15840	1
411	20240719	134600	153132900	15970	15970	15970	15970	0
412	20240719	134500	153132900	15970	15970	15970	15970	0
413	20240719	134400	153132900	15970	15970	15970	15970	0
414	20240719	134300	153132900	15970	15970	15970	15970	0
415	20240719	134200	153132900	15970	15970	15970	15970	7
416	20240719	134100	153021110	15970	15940	15970	15940	63
417	20240719	134000	152015660	15940	15940	15940	15940	0
418	20240719	133900	152015660	15940	15940	15940	15940	0
419	20240719	133800	152015660	15940	15940	15940	15940	0
420	20240719	133700	152015660	15940	15940	15940	15940	0
421	20240719	133600	152015660	15940	15940	15940	15940	0
422	20240719	133500	152015660	15940	15940	15940	15940	1
423	20240719	133400	151999720	15820	15850	15850	15820	62
424	20240719	133300	151017900	15950	15950	15950	15950	1
425	20240719	133200	151001950	15850	15850	15850	15850	0
426	20240719	133100	151001950	15850	15890	15890	15850	1486
427	20240719	133000	127447910	15900	15900	15900	15900	0
428	20240719	132900	127447910	15900	15900	15900	15900	0
429	20240719	132800	127447910	15900	15900	15900	15900	0
430	20240719	132700	127447910	15900	15900	15900	15900	530
431	20240719	132600	119020910	15900	15900	15900	15900	0
432	20240719	132500	119020910	15900	15900	15900	15900	0
433	20240719	132400	119020910	15900	15900	15900	15900	100
434	20240719	132300	117430910	15900	15900	15900	15900	0
435	20240719	132200	117430910	15900	15900	15900	15900	0
436	20240719	132100	117430910	15900	15900	15900	15900	0
437	20240719	132000	117430910	15900	15900	15900	15900	0
438	20240719	131900	117430910	15900	15900	15900	15900	883
439	20240719	131800	103391210	15910	15910	15910	15910	0
440	20240719	131700	103391210	15910	15910	15910	15910	6
441	20240719	131600	103295750	15950	15950	15950	15950	0
442	20240719	131500	103295750	15950	15950	15950	15950	481
443	20240719	131400	95623800	15950	15950	15950	15950	0
444	20240719	131300	95623800	15950	15950	15950	15950	0
445	20240719	131200	95623800	15950	15950	15950	15950	6
446	20240719	131100	95528100	15960	15960	15960	15960	0
447	20240719	131000	95528100	15960	15960	15960	15960	0
448	20240719	130900	95528100	15960	15960	15960	15960	0
449	20240719	130800	95528100	15960	15960	15960	15960	0
450	20240719	130700	95528100	15960	15960	15960	15960	0
451	20240719	130600	95528100	15960	15960	15960	15960	0
452	20240719	130500	95528100	15960	15960	15960	15960	0
453	20240719	130400	95528100	15960	15960	15960	15960	0
454	20240719	130300	95528100	15960	15960	15960	15960	0
455	20240719	130200	95528100	15960	15960	15960	15960	0
456	20240719	130100	95528100	15960	15960	15960	15960	1
457	20240719	130000	95512140	15850	15850	15850	15850	0
458	20240719	125900	95512140	15850	15850	15850	15850	0
459	20240719	125800	95512140	15850	15850	15850	15850	0
460	20240719	125700	95512140	15850	15850	15850	15850	0
461	20240719	125600	95512140	15850	15860	15860	15850	59
462	20240719	125500	94576960	15870	15900	15900	15870	271
463	20240719	125400	90273210	15960	15960	15960	15960	0
464	20240719	125300	90273210	15960	15960	15960	15960	0
465	20240719	125200	90273210	15960	15960	15960	15960	2
466	20240719	125100	90241290	15960	15960	15960	15960	0
467	20240719	125000	90241290	15960	15970	15970	15960	125
468	20240719	124900	88245920	15970	15970	15970	15970	0
469	20240719	124800	88245920	15970	15970	15970	15970	0
470	20240719	124700	88245920	15970	15970	15970	15970	0
471	20240719	124600	88245920	15970	15970	15970	15970	0
472	20240719	124500	88245920	15970	15970	15970	15970	0
473	20240719	124400	88245920	15970	15970	15970	15970	0
474	20240719	124300	88245920	15970	15970	15970	15970	0
475	20240719	124200	88245920	15970	15970	15970	15970	0
476	20240719	124100	88245920	15970	15970	15970	15970	0
477	20240719	124000	88245920	15970	15970	15970	15970	0
478	20240719	123900	88245920	15970	15970	15970	15970	1
479	20240719	123800	88229950	15960	15960	15960	15960	0
480	20240719	123700	88229950	15960	15960	15960	15960	0
481	20240719	123600	88229950	15960	15960	15960	15960	0
482	20240719	123500	88229950	15960	15960	15960	15960	0
483	20240719	123400	88229950	15960	15960	15960	15960	0
484	20240719	123300	88229950	15960	15960	15960	15960	0
485	20240719	123200	88229950	15960	15960	15960	15960	0
486	20240719	123100	88229950	15960	15960	15960	15960	0
487	20240719	123000	88229950	15960	15960	15960	15960	0
488	20240719	122900	88229950	15960	15960	15960	15960	0
489	20240719	122800	88229950	15960	15960	15960	15960	0
490	20240719	122700	88229950	15960	15960	15960	15960	0
491	20240719	122600	88229950	15960	15960	15960	15960	0
492	20240719	122500	88229950	15960	15960	15960	15960	0
493	20240719	122400	88229950	15960	15960	15960	15960	0
494	20240719	122300	88229950	15960	15960	15960	15960	0
495	20240719	122200	88229950	15960	15960	15960	15960	0
496	20240719	122100	88229950	15960	15960	15960	15960	0
497	20240719	122000	88229950	15960	15960	15960	15960	0
498	20240719	121900	88229950	15960	15960	15960	15960	0
499	20240719	121800	88229950	15960	15960	15960	15960	0
500	20240719	121700	88229950	15960	15960	15960	15960	0
501	20240719	121600	88229950	15960	15960	15960	15960	0
502	20240719	121500	88229950	15960	15960	15960	15960	1
503	20240719	121400	88213990	15960	15960	15960	15960	0
504	20240719	121300	88213990	15960	15960	15960	15960	0
505	20240719	121200	88213990	15960	15960	15960	15960	0
506	20240719	121100	88213990	15960	15960	15960	15960	0
507	20240719	121000	88213990	15960	15960	15960	15960	3
508	20240719	120900	88166110	15960	15960	15960	15960	0
509	20240719	120800	88166110	15960	15960	15960	15960	0
510	20240719	120700	88166110	15960	15960	15960	15960	0
511	20240719	120600	88166110	15960	15960	15960	15960	0
512	20240719	120500	88166110	15960	15960	15960	15960	0
513	20240719	120400	88166110	15960	15960	15960	15960	0
514	20240719	120300	88166110	15960	15960	15960	15960	5
515	20240719	120200	88086310	15960	15960	15960	15960	0
516	20240719	120100	88086310	15960	15960	15960	15960	0
517	20240719	120000	88086310	15960	15960	15960	15960	0
518	20240719	115900	88086310	15960	15960	15960	15960	0
519	20240719	115800	88086310	15960	15960	15960	15960	0
520	20240719	115700	88086310	15960	15960	15960	15960	0
521	20240719	115600	88086310	15960	15960	15960	15960	0
522	20240719	115500	88086310	15960	15960	15960	15960	0
523	20240719	115400	88086310	15960	15960	15960	15960	0
524	20240719	115300	88086310	15960	15960	15960	15960	0
525	20240719	115200	88086310	15960	15960	15960	15960	0
526	20240719	115100	88086310	15960	15960	15960	15960	0
527	20240719	115000	88086310	15960	15960	15960	15960	0
528	20240719	114900	88086310	15960	15960	15960	15960	0
529	20240719	114800	88086310	15960	15960	15960	15960	0
530	20240719	114700	88086310	15960	15960	15960	15960	0
531	20240719	114600	88086310	15960	15960	15960	15960	0
532	20240719	114500	88086310	15960	15960	15960	15960	0
533	20240719	114400	88086310	15960	15960	15960	15960	0
534	20240719	114300	88086310	15960	15960	15960	15960	0
535	20240719	114200	88086310	15960	15960	15960	15960	0
536	20240719	114100	88086310	15960	15960	15960	15960	11
537	20240719	114000	87910750	15870	15870	15870	15870	0
538	20240719	113900	87910750	15870	15870	15870	15870	0
539	20240719	113800	87910750	15870	15870	15870	15870	0
540	20240719	113700	87910750	15870	15870	15870	15870	0
541	20240719	113600	87910750	15870	15870	15870	15870	22
542	20240719	113500	87561610	15960	15960	15960	15960	0
543	20240719	113400	87561610	15960	15960	15960	15960	0
544	20240719	113300	87561610	15960	15960	15960	15960	0
545	20240719	113200	87561610	15960	15960	15960	15960	0
546	20240719	113100	87561610	15960	15960	15960	15960	1
547	20240719	113000	87545650	15960	15960	15960	15960	0
548	20240719	112900	87545650	15960	15960	15960	15960	0
549	20240719	112800	87545650	15960	15960	15960	15960	0
550	20240719	112700	87545650	15960	15960	15960	15960	0
551	20240719	112600	87545650	15960	15960	15960	15960	0
552	20240719	112500	87545650	15960	15960	15960	15960	0
553	20240719	112400	87545650	15960	15960	15960	15960	0
554	20240719	112300	87545650	15960	15960	15960	15960	0
555	20240719	112200	87545650	15960	15960	15960	15960	245
556	20240719	112100	83635450	15860	15860	15860	15860	48
557	20240719	112000	82874170	15860	15860	15860	15860	4
558	20240719	111900	82810730	15860	15860	15860	15860	0
559	20240719	111800	82810730	15860	15860	15860	15860	0
560	20240719	111700	82810730	15860	15860	15860	15860	2
561	20240719	111600	82779010	15860	15860	15860	15860	0
562	20240719	111500	82779010	15860	15860	15860	15860	0
563	20240719	111400	82779010	15860	15860	15860	15860	0
564	20240719	111300	82779010	15860	15860	15860	15860	0
565	20240719	111200	82779010	15860	15860	15860	15860	0
566	20240719	111100	82779010	15860	15860	15860	15860	18
567	20240719	111000	82493530	15860	15860	15860	15860	0
568	20240719	110900	82493530	15860	15860	15860	15860	27
569	20240719	110800	82065310	15850	15850	15850	15850	0
570	20240719	110700	82065310	15850	15850	15850	15850	0
571	20240719	110600	82065310	15850	15850	15850	15850	40
572	20240719	110500	81431310	15860	15860	15860	15860	0
573	20240719	110400	81431310	15860	15860	15860	15860	0
574	20240719	110300	81431310	15860	15860	15860	15860	0
575	20240719	110200	81431310	15860	15860	15860	15860	1
576	20240719	110100	81415450	15840	15840	15840	15840	0
577	20240719	110000	81415450	15840	15840	15840	15840	1
578	20240719	105900	81399610	15840	15840	15840	15840	3
579	20240719	105800	81352090	15980	15980	15980	15980	0
580	20240719	105700	81352090	15980	15980	15980	15980	1
581	20240719	105600	81336110	15850	15850	15850	15850	0
582	20240719	105500	81336110	15850	15850	15850	15850	0
583	20240719	105400	81336110	15850	15860	15860	15850	54
584	20240719	105300	80480110	15980	15980	15980	15980	0
585	20240719	105200	80480110	15980	15850	15980	15850	501
586	20240719	105100	72539130	15850	15850	15850	15850	0
587	20240719	105000	72539130	15850	15980	15980	15850	7
588	20240719	104900	72427900	15890	15890	15890	15890	0
589	20240719	104800	72427900	15890	15890	15890	15890	11
590	20240719	104700	72253110	15990	15990	15990	15990	0
591	20240719	104600	72253110	15990	15990	15990	15990	1
592	20240719	104500	72237120	15990	15990	15990	15990	1
593	20240719	104400	72221130	15880	15880	15880	15880	0
594	20240719	104300	72221130	15880	15880	15880	15880	0
595	20240719	104200	72221130	15880	15880	15880	15880	35
596	20240719	104100	71665330	15990	15990	15990	15990	1
597	20240719	104000	71649340	15900	15900	15900	15900	0
598	20240719	103900	71649340	15900	15900	15900	15900	0
599	20240719	103800	71649340	15900	15900	15900	15900	0
600	20240719	103700	71649340	15900	15900	15900	15900	0
601	20240719	103600	71649340	15900	15900	15900	15900	193
602	20240719	103500	68580640	15990	15990	15990	15990	0
603	20240719	103400	68580640	15990	15990	15990	15990	0
604	20240719	103300	68580640	15990	15990	15990	15990	0
605	20240719	103200	68580640	15990	15990	15990	15990	100
606	20240719	103100	66981640	15990	15990	15990	15990	0
607	20240719	103000	66981640	15990	15900	15990	15900	527
608	20240719	102900	58602250	15900	15890	15900	15890	42
609	20240719	102800	57934850	15900	15900	15900	15900	0
610	20240719	102700	57934850	15900	15900	15900	15900	0
611	20240719	102600	57934850	15900	15900	15900	15900	0
612	20240719	102500	57934850	15900	15890	15900	15890	22
613	20240719	102400	57585260	15900	15900	15900	15900	2
614	20240719	102300	57553460	15900	15900	15900	15900	0
615	20240719	102200	57553460	15900	15900	15900	15900	1
616	20240719	102100	57537560	15900	15920	15920	15900	114
617	20240719	102000	55724130	15930	15960	15960	15930	477
618	20240719	101900	48121800	15970	16000	16000	15970	23
619	20240719	101800	47754140	16040	16040	16040	16040	0
620	20240719	101700	47754140	16040	16040	16040	16040	0
621	20240719	101600	47754140	16040	16040	16040	16040	0
622	20240719	101500	47754140	16040	16040	16040	16040	0
623	20240719	101400	47754140	16040	16040	16040	16040	0
624	20240719	101300	47754140	16040	16040	16040	16040	0
625	20240719	101200	47754140	16040	16040	16040	16040	1
626	20240719	101100	47738100	16010	16010	16010	16010	0
627	20240719	101000	47738100	16010	16010	16010	16010	0
628	20240719	100900	47738100	16010	16040	16040	16010	31
629	20240719	100800	47241760	16040	16040	16040	16040	0
630	20240719	100700	47241760	16040	16040	16040	16040	0
631	20240719	100600	47241760	16040	16040	16040	16040	1
632	20240719	100500	47225720	16040	16040	16040	16040	1
633	20240719	100400	47209680	16030	16020	16030	16020	10
634	20240719	100300	47049430	16040	16040	16040	16040	0
635	20240719	100200	47049430	16040	16040	16040	16040	0
636	20240719	100100	47049430	16040	16040	16040	16040	0
637	20240719	100000	47049430	16040	16040	16040	16040	1
638	20240719	095900	47033390	16000	16000	16000	16000	0
639	20240719	095800	47033390	16000	16040	16040	16000	362
640	20240719	095700	41229390	16040	16040	16040	16040	0
641	20240719	095600	41229390	16040	16040	16040	16040	1
642	20240719	095500	41213350	16040	16040	16040	16040	0
643	20240719	095400	41213350	16040	16040	16040	16040	0
644	20240719	095300	41213350	16040	16040	16040	16040	0
645	20240719	095200	41213350	16040	16040	16040	16040	0
646	20240719	095100	41213350	16040	16040	16040	16040	0
647	20240719	095000	41213350	16040	16040	16040	16040	0
648	20240719	094900	41213350	16040	16040	16040	16040	0
649	20240719	094800	41213350	16040	16040	16040	16040	0
650	20240719	094700	41213350	16040	16040	16040	16040	0
651	20240719	094600	41213350	16040	16040	16040	16040	0
652	20240719	094500	41213350	16040	16040	16040	16040	0
653	20240719	094400	41213350	16040	16040	16040	16040	0
654	20240719	094300	41213350	16040	16040	16040	16040	0
655	20240719	094200	41213350	16040	16040	16040	16040	0
656	20240719	094100	41213350	16040	16040	16040	16040	1
657	20240719	094000	41197310	16010	16010	16010	16010	325
658	20240719	093900	35994060	16060	16060	16060	16060	0
659	20240719	093800	35994060	16060	16060	16060	16060	1
660	20240719	093700	35978000	16010	16010	16010	16010	0
661	20240719	093600	35978000	16010	16010	16010	16010	0
662	20240719	093500	35978000	16010	16010	16010	16010	0
663	20240719	093400	35978000	16010	16010	16010	16010	93
664	20240719	093300	34489070	16010	16010	16010	16010	704
665	20240719	093200	23218030	16010	16010	16010	16010	200
666	20240719	093100	20016030	15990	15990	15990	15990	10
667	20240719	093000	19856130	16010	16010	16010	16010	20
668	20240719	092900	19535930	16010	16010	16010	15960	60
669	20240719	092800	18577460	16010	16010	16010	16010	0
670	20240719	092700	18577460	16010	16010	16010	16010	0
671	20240719	092600	18577460	16010	16010	16010	16010	0
672	20240719	092500	18577460	16010	16010	16010	16010	0
673	20240719	092400	18577460	16010	16010	16010	16010	0
674	20240719	092300	18577460	16010	16010	16010	16010	0
675	20240719	092200	18577460	16010	16010	16010	16010	0
676	20240719	092100	18577460	16010	16010	16010	16010	1
677	20240719	092000	18561450	16000	16000	16000	16000	30
678	20240719	091900	18081450	16000	16040	16040	16000	32
679	20240719	091800	17569110	16050	16050	16050	16050	7
680	20240719	091700	17456760	16080	16080	16080	16080	0
681	20240719	091600	17456760	16080	16080	16080	16080	0
682	20240719	091500	17456760	16080	16060	16080	16060	13
683	20240719	091400	17247960	16060	16060	16060	16060	1
684	20240719	091300	17231900	16020	16020	16020	16020	4
685	20240719	091200	17167820	16090	16090	16090	16090	31
686	20240719	091100	16669030	16090	16090	16090	16090	1
687	20240719	091000	16652940	16090	16040	16090	16030	8
688	20240719	090900	16524630	16090	16090	16090	16090	1
689	20240719	090800	16508540	16020	16090	16100	16020	854
690	20240719	090700	2761600	16090	15980	16090	15970	17
691	20240719	090600	2489690	15980	15980	15980	15980	8
692	20240719	090500	2361850	15980	15980	15980	15980	58
693	20240719	090400	1435010	15980	15980	15980	15970	12
694	20240719	090300	1243300	15980	15980	15980	15980	22
695	20240719	090200	891740	15980	15980	15990	15970	13
696	20240719	090100	684040	15950	15950	15950	15950	5
697	20240719	090000	604290	15990	15900	15990	15900	38