KissMeData/191420/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	202900	82244190	19070	19070	19070	19070	110
3	20240723	202800	82244190	19070	19070	19070	19070	0
4	20240723	202700	82244190	19070	19070	19070	19070	0
5	20240723	202600	82244190	19070	19070	19070	19070	0
6	20240723	202500	82244190	19070	19070	19070	19070	0
7	20240723	202400	82244190	19070	19070	19070	19070	0
8	20240723	202300	82244190	19070	19070	19070	19070	0
9	20240723	202200	82244190	19070	19070	19070	19070	0
10	20240723	202100	82244190	19070	19070	19070	19070	0
11	20240723	202000	82244190	19070	19070	19070	19070	0
12	20240723	201900	82244190	19070	19070	19070	19070	0
13	20240723	201800	82244190	19070	19070	19070	19070	0
14	20240723	201700	82244190	19070	19070	19070	19070	0
15	20240723	201600	82244190	19070	19070	19070	19070	0
16	20240723	201500	82244190	19070	19070	19070	19070	0
17	20240723	201400	82244190	19070	19070	19070	19070	0
18	20240723	201300	82244190	19070	19070	19070	19070	0
19	20240723	201200	82244190	19070	19070	19070	19070	0
20	20240723	201100	82244190	19070	19070	19070	19070	0
21	20240723	201000	82244190	19070	19070	19070	19070	0
22	20240723	200900	82244190	19070	19070	19070	19070	0
23	20240723	200800	82244190	19070	19070	19070	19070	0
24	20240723	200700	82244190	19070	19070	19070	19070	0
25	20240723	200600	82244190	19070	19070	19070	19070	0
26	20240723	200500	82244190	19070	19070	19070	19070	0
27	20240723	200400	82244190	19070	19070	19070	19070	0
28	20240723	200300	82244190	19070	19070	19070	19070	0
29	20240723	200200	82244190	19070	19070	19070	19070	0
30	20240723	200100	82244190	19070	19070	19070	19070	0
31	20240723	200000	82244190	19070	19070	19070	19070	0
32	20240723	195900	82244190	19070	19070	19070	19070	110
33	20240723	195800	82244190	19070	19070	19070	19070	0
34	20240723	195700	82244190	19070	19070	19070	19070	0
35	20240723	195600	82244190	19070	19070	19070	19070	0
36	20240723	195500	82244190	19070	19070	19070	19070	0
37	20240723	195400	82244190	19070	19070	19070	19070	0
38	20240723	195300	82244190	19070	19070	19070	19070	0
39	20240723	195200	82244190	19070	19070	19070	19070	0
40	20240723	195100	82244190	19070	19070	19070	19070	0
41	20240723	195000	82244190	19070	19070	19070	19070	0
42	20240723	194900	82244190	19070	19070	19070	19070	0
43	20240723	194800	82244190	19070	19070	19070	19070	0
44	20240723	194700	82244190	19070	19070	19070	19070	0
45	20240723	194600	82244190	19070	19070	19070	19070	0
46	20240723	194500	82244190	19070	19070	19070	19070	0
47	20240723	194400	82244190	19070	19070	19070	19070	0
48	20240723	194300	82244190	19070	19070	19070	19070	0
49	20240723	194200	82244190	19070	19070	19070	19070	0
50	20240723	194100	82244190	19070	19070	19070	19070	0
51	20240723	194000	82244190	19070	19070	19070	19070	0
52	20240723	193900	82244190	19070	19070	19070	19070	0
53	20240723	193800	82244190	19070	19070	19070	19070	0
54	20240723	193700	82244190	19070	19070	19070	19070	0
55	20240723	193600	82244190	19070	19070	19070	19070	0
56	20240723	193500	82244190	19070	19070	19070	19070	0
57	20240723	193400	82244190	19070	19070	19070	19070	0
58	20240723	193300	82244190	19070	19070	19070	19070	0
59	20240723	193200	82244190	19070	19070	19070	19070	0
60	20240723	193100	82244190	19070	19070	19070	19070	0
61	20240723	193000	82244190	19070	19070	19070	19070	0
62	20240723	192900	82244190	19070	19070	19070	19070	110
63	20240723	192800	82244190	19070	19070	19070	19070	0
64	20240723	192700	82244190	19070	19070	19070	19070	0
65	20240723	192600	82244190	19070	19070	19070	19070	0
66	20240723	192500	82244190	19070	19070	19070	19070	0
67	20240723	192400	82244190	19070	19070	19070	19070	0
68	20240723	192300	82244190	19070	19070	19070	19070	0
69	20240723	192200	82244190	19070	19070	19070	19070	0
70	20240723	192100	82244190	19070	19070	19070	19070	0
71	20240723	192000	82244190	19070	19070	19070	19070	0
72	20240723	191900	82244190	19070	19070	19070	19070	0
73	20240723	191800	82244190	19070	19070	19070	19070	0
74	20240723	191700	82244190	19070	19070	19070	19070	0
75	20240723	191600	82244190	19070	19070	19070	19070	0
76	20240723	191500	82244190	19070	19070	19070	19070	0
77	20240723	191400	82244190	19070	19070	19070	19070	0
78	20240723	191300	82244190	19070	19070	19070	19070	0
79	20240723	191200	82244190	19070	19070	19070	19070	0
80	20240723	191100	82244190	19070	19070	19070	19070	0
81	20240723	191000	82244190	19070	19070	19070	19070	0
82	20240723	190900	82244190	19070	19070	19070	19070	0
83	20240723	190800	82244190	19070	19070	19070	19070	0
84	20240723	190700	82244190	19070	19070	19070	19070	0
85	20240723	190600	82244190	19070	19070	19070	19070	0
86	20240723	190500	82244190	19070	19070	19070	19070	0
87	20240723	190400	82244190	19070	19070	19070	19070	0
88	20240723	190300	82244190	19070	19070	19070	19070	0
89	20240723	190200	82244190	19070	19070	19070	19070	0
90	20240723	190100	82244190	19070	19070	19070	19070	0
91	20240723	190000	82244190	19070	19070	19070	19070	0
92	20240723	185900	82244190	19070	19070	19070	19070	110
93	20240723	185800	82244190	19070	19070	19070	19070	0
94	20240723	185700	82244190	19070	19070	19070	19070	0
95	20240723	185600	82244190	19070	19070	19070	19070	0
96	20240723	185500	82244190	19070	19070	19070	19070	0
97	20240723	185400	82244190	19070	19070	19070	19070	0
98	20240723	185300	82244190	19070	19070	19070	19070	0
99	20240723	185200	82244190	19070	19070	19070	19070	0
100	20240723	185100	82244190	19070	19070	19070	19070	0
101	20240723	185000	82244190	19070	19070	19070	19070	0
102	20240723	184900	82244190	19070	19070	19070	19070	0
103	20240723	184800	82244190	19070	19070	19070	19070	0
104	20240723	184700	82244190	19070	19070	19070	19070	0
105	20240723	184600	82244190	19070	19070	19070	19070	0
106	20240723	184500	82244190	19070	19070	19070	19070	0
107	20240723	184400	82244190	19070	19070	19070	19070	0
108	20240723	184300	82244190	19070	19070	19070	19070	0
109	20240723	184200	82244190	19070	19070	19070	19070	0
110	20240723	184100	82244190	19070	19070	19070	19070	0
111	20240723	184000	82244190	19070	19070	19070	19070	0
112	20240723	183900	82244190	19070	19070	19070	19070	0
113	20240723	183800	82244190	19070	19070	19070	19070	0
114	20240723	183700	82244190	19070	19070	19070	19070	0
115	20240723	183600	82244190	19070	19070	19070	19070	0
116	20240723	183500	82244190	19070	19070	19070	19070	0
117	20240723	183400	82244190	19070	19070	19070	19070	0
118	20240723	183300	82244190	19070	19070	19070	19070	0
119	20240723	183200	82244190	19070	19070	19070	19070	0
120	20240723	183100	82244190	19070	19070	19070	19070	0
121	20240723	183000	82244190	19070	19070	19070	19070	0
122	20240723	182900	82244190	19070	19070	19070	19070	110
123	20240723	182800	82244190	19070	19070	19070	19070	0
124	20240723	182700	82244190	19070	19070	19070	19070	0
125	20240723	182600	82244190	19070	19070	19070	19070	0
126	20240723	182500	82244190	19070	19070	19070	19070	0
127	20240723	182400	82244190	19070	19070	19070	19070	0
128	20240723	182300	82244190	19070	19070	19070	19070	0
129	20240723	182200	82244190	19070	19070	19070	19070	0
130	20240723	182100	82244190	19070	19070	19070	19070	0
131	20240723	182000	82244190	19070	19070	19070	19070	0
132	20240723	181900	82244190	19070	19070	19070	19070	0
133	20240723	181800	82244190	19070	19070	19070	19070	0
134	20240723	181700	82244190	19070	19070	19070	19070	0
135	20240723	181600	82244190	19070	19070	19070	19070	0
136	20240723	181500	82244190	19070	19070	19070	19070	0
137	20240723	181400	82244190	19070	19070	19070	19070	0
138	20240723	181300	82244190	19070	19070	19070	19070	0
139	20240723	181200	82244190	19070	19070	19070	19070	0
140	20240723	181100	82244190	19070	19070	19070	19070	0
141	20240723	181000	82244190	19070	19070	19070	19070	0
142	20240723	180900	82244190	19070	19070	19070	19070	0
143	20240723	180800	82244190	19070	19070	19070	19070	0
144	20240723	180700	82244190	19070	19070	19070	19070	0
145	20240723	180600	82244190	19070	19070	19070	19070	0
146	20240723	180500	82244190	19070	19070	19070	19070	0
147	20240723	180400	82244190	19070	19070	19070	19070	0
148	20240723	180300	82244190	19070	19070	19070	19070	0
149	20240723	180200	82244190	19070	19070	19070	19070	0
150	20240723	180100	82244190	19070	19070	19070	19070	0
151	20240723	180000	82244190	19070	19070	19070	19070	0
152	20240723	175900	82244190	19070	19070	19070	19070	110
153	20240723	175800	82244190	19070	19070	19070	19070	0
154	20240723	175700	82244190	19070	19070	19070	19070	0
155	20240723	175600	82244190	19070	19070	19070	19070	0
156	20240723	175500	82244190	19070	19070	19070	19070	0
157	20240723	175400	82244190	19070	19070	19070	19070	0
158	20240723	175300	82244190	19070	19070	19070	19070	0
159	20240723	175200	82244190	19070	19070	19070	19070	0
160	20240723	175100	82244190	19070	19070	19070	19070	0
161	20240723	175000	82244190	19070	19070	19070	19070	0
162	20240723	174900	82244190	19070	19070	19070	19070	0
163	20240723	174800	82244190	19070	19070	19070	19070	0
164	20240723	174700	82244190	19070	19070	19070	19070	0
165	20240723	174600	82244190	19070	19070	19070	19070	0
166	20240723	174500	82244190	19070	19070	19070	19070	0
167	20240723	174400	82244190	19070	19070	19070	19070	0
168	20240723	174300	82244190	19070	19070	19070	19070	0
169	20240723	174200	82244190	19070	19070	19070	19070	0
170	20240723	174100	82244190	19070	19070	19070	19070	0
171	20240723	174000	82244190	19070	19070	19070	19070	0
172	20240723	173900	82244190	19070	19070	19070	19070	0
173	20240723	173800	82244190	19070	19070	19070	19070	0
174	20240723	173700	82244190	19070	19070	19070	19070	0
175	20240723	173600	82244190	19070	19070	19070	19070	0
176	20240723	173500	82244190	19070	19070	19070	19070	0
177	20240723	173400	82244190	19070	19070	19070	19070	0
178	20240723	173300	82244190	19070	19070	19070	19070	0
179	20240723	173200	82244190	19070	19070	19070	19070	0
180	20240723	173100	82244190	19070	19070	19070	19070	0
181	20240723	173000	82244190	19070	19070	19070	19070	0
182	20240723	172900	82244190	19070	19070	19070	19070	110
183	20240723	172800	82244190	19070	19070	19070	19070	0
184	20240723	172700	82244190	19070	19070	19070	19070	0
185	20240723	172600	82244190	19070	19070	19070	19070	0
186	20240723	172500	82244190	19070	19070	19070	19070	0
187	20240723	172400	82244190	19070	19070	19070	19070	0
188	20240723	172300	82244190	19070	19070	19070	19070	0
189	20240723	172200	82244190	19070	19070	19070	19070	0
190	20240723	172100	82244190	19070	19070	19070	19070	0
191	20240723	172000	82244190	19070	19070	19070	19070	0
192	20240723	171900	82244190	19070	19070	19070	19070	0
193	20240723	171800	82244190	19070	19070	19070	19070	0
194	20240723	171700	82244190	19070	19070	19070	19070	0
195	20240723	171600	82244190	19070	19070	19070	19070	0
196	20240723	171500	82244190	19070	19070	19070	19070	0
197	20240723	171400	82244190	19070	19070	19070	19070	0
198	20240723	171300	82244190	19070	19070	19070	19070	0
199	20240723	171200	82244190	19070	19070	19070	19070	0
200	20240723	171100	82244190	19070	19070	19070	19070	0
201	20240723	171000	82244190	19070	19070	19070	19070	0
202	20240723	170900	82244190	19070	19070	19070	19070	0
203	20240723	170800	82244190	19070	19070	19070	19070	0
204	20240723	170700	82244190	19070	19070	19070	19070	0
205	20240723	170600	82244190	19070	19070	19070	19070	0
206	20240723	170500	82244190	19070	19070	19070	19070	0
207	20240723	170400	82244190	19070	19070	19070	19070	0
208	20240723	170300	82244190	19070	19070	19070	19070	0
209	20240723	170200	82244190	19070	19070	19070	19070	0
210	20240723	170100	82244190	19070	19070	19070	19070	0
211	20240723	170000	82244190	19070	19070	19070	19070	0
212	20240723	165900	82244190	19070	19070	19070	19070	110
213	20240723	165800	82244190	19070	19070	19070	19070	0
214	20240723	165700	82244190	19070	19070	19070	19070	0
215	20240723	165600	82244190	19070	19070	19070	19070	0
216	20240723	165500	82244190	19070	19070	19070	19070	0
217	20240723	165400	82244190	19070	19070	19070	19070	0
218	20240723	165300	82244190	19070	19070	19070	19070	0
219	20240723	165200	82244190	19070	19070	19070	19070	0
220	20240723	165100	82244190	19070	19070	19070	19070	0
221	20240723	165000	82244190	19070	19070	19070	19070	0
222	20240723	164900	82244190	19070	19070	19070	19070	0
223	20240723	164800	82244190	19070	19070	19070	19070	0
224	20240723	164700	82244190	19070	19070	19070	19070	0
225	20240723	164600	82244190	19070	19070	19070	19070	0
226	20240723	164500	82244190	19070	19070	19070	19070	0
227	20240723	164400	82244190	19070	19070	19070	19070	0
228	20240723	164300	82244190	19070	19070	19070	19070	0
229	20240723	164200	82244190	19070	19070	19070	19070	0
230	20240723	164100	82244190	19070	19070	19070	19070	0
231	20240723	164000	82244190	19070	19070	19070	19070	0
232	20240723	163900	82244190	19070	19070	19070	19070	0
233	20240723	163800	82244190	19070	19070	19070	19070	0
234	20240723	163700	82244190	19070	19070	19070	19070	0
235	20240723	163600	82244190	19070	19070	19070	19070	0
236	20240723	163500	82244190	19070	19070	19070	19070	0
237	20240723	163400	82244190	19070	19070	19070	19070	0
238	20240723	163300	82244190	19070	19070	19070	19070	0
239	20240723	163200	82244190	19070	19070	19070	19070	0
240	20240723	163100	82244190	19070	19070	19070	19070	0
241	20240723	163000	82244190	19070	19070	19070	19070	0
242	20240723	162900	82244190	19070	19070	19070	19070	110
243	20240723	162800	82244190	19070	19070	19070	19070	0
244	20240723	162700	82244190	19070	19070	19070	19070	0
245	20240723	162600	82244190	19070	19070	19070	19070	0
246	20240723	162500	82244190	19070	19070	19070	19070	0
247	20240723	162400	82244190	19070	19070	19070	19070	0
248	20240723	162300	82244190	19070	19070	19070	19070	0
249	20240723	162200	82244190	19070	19070	19070	19070	0
250	20240723	162100	82244190	19070	19070	19070	19070	0
251	20240723	162000	82244190	19070	19070	19070	19070	0
252	20240723	161900	82244190	19070	19070	19070	19070	0
253	20240723	161800	82244190	19070	19070	19070	19070	0
254	20240723	161700	82244190	19070	19070	19070	19070	0
255	20240723	161600	82244190	19070	19070	19070	19070	0
256	20240723	161500	82244190	19070	19070	19070	19070	0
257	20240723	161400	82244190	19070	19070	19070	19070	0
258	20240723	161300	82244190	19070	19070	19070	19070	0
259	20240723	161200	82244190	19070	19070	19070	19070	0
260	20240723	161100	82244190	19070	19070	19070	19070	0
261	20240723	161000	82244190	19070	19070	19070	19070	0
262	20240723	160900	82244190	19070	19070	19070	19070	0
263	20240723	160800	82244190	19070	19070	19070	19070	0
264	20240723	160700	82244190	19070	19070	19070	19070	0
265	20240723	160600	82244190	19070	19070	19070	19070	0
266	20240723	160500	82244190	19070	19070	19070	19070	0
267	20240723	160400	82244190	19070	19070	19070	19070	0
268	20240723	160300	82244190	19070	19070	19070	19070	0
269	20240723	160200	82244190	19070	19070	19070	19070	0
270	20240723	160100	82244190	19070	19070	19070	19070	0
271	20240723	160000	82244190	19070	19070	19070	19070	0
272	20240723	155900	82244190	19070	19070	19070	19070	110
273	20240723	155800	82244190	19070	19070	19070	19070	0
274	20240723	155700	82244190	19070	19070	19070	19070	0
275	20240723	155600	82244190	19070	19070	19070	19070	0
276	20240723	155500	82244190	19070	19070	19070	19070	0
277	20240723	155400	82244190	19070	19070	19070	19070	0
278	20240723	155300	82244190	19070	19070	19070	19070	0
279	20240723	155200	82244190	19070	19070	19070	19070	0
280	20240723	155100	82244190	19070	19070	19070	19070	0
281	20240723	155000	82244190	19070	19070	19070	19070	0
282	20240723	154900	82244190	19070	19070	19070	19070	0
283	20240723	154800	82244190	19070	19070	19070	19070	0
284	20240723	154700	82244190	19070	19070	19070	19070	0
285	20240723	154600	82244190	19070	19070	19070	19070	0
286	20240723	154500	82244190	19070	19070	19070	19070	0
287	20240723	154400	82244190	19070	19070	19070	19070	0
288	20240723	154300	82244190	19070	19070	19070	19070	0
289	20240723	154200	82244190	19070	19070	19070	19070	0
290	20240723	154100	82244190	19070	19070	19070	19070	0
291	20240723	154000	82244190	19070	19070	19070	19070	0
292	20240723	153900	82244190	19070	19070	19070	19070	0
293	20240723	153800	82244190	19070	19070	19070	19070	0
294	20240723	153700	82244190	19070	19070	19070	19070	0
295	20240723	153600	82244190	19070	19070	19070	19070	0
296	20240723	153500	82244190	19070	19070	19070	19070	0
297	20240723	153400	82244190	19070	19070	19070	19070	0
298	20240723	153300	82244190	19070	19070	19070	19070	0
299	20240723	153200	82244190	19070	19070	19070	19070	0
300	20240723	153100	82244190	19070	19070	19070	19070	0
301	20240723	153000	82244190	19070	19070	19070	19070	110
302	20240723	152900	80146490	19050	19050	19050	19050	0
303	20240723	152800	80146490	19050	19050	19050	19050	0
304	20240723	152700	80146490	19050	19050	19050	19050	0
305	20240723	152600	80146490	19050	19050	19050	19050	0
306	20240723	152500	80146490	19050	19050	19050	19050	0
307	20240723	152400	80146490	19050	19050	19050	19050	0
308	20240723	152300	80146490	19050	19050	19050	19050	0
309	20240723	152200	80146490	19050	19050	19050	19050	0
310	20240723	152100	80146490	19050	19050	19050	19050	0
311	20240723	152000	80146490	19050	19050	19050	19050	0
312	20240723	151900	80146490	19050	19000	19050	19000	183
313	20240723	151800	76663920	19000	18930	19000	18930	142
314	20240723	151700	73974550	18900	18900	18900	18900	113
315	20240723	151600	71838850	18930	18930	18930	18930	0
316	20240723	151500	71838850	18930	18930	18930	18930	0
317	20240723	151400	71838850	18930	18930	18930	18930	0
318	20240723	151300	71838850	18930	18930	18930	18930	1
319	20240723	151200	71819920	18870	18930	18930	18870	22
320	20240723	151100	71404660	18930	18890	18930	18890	138
321	20240723	151000	68797520	18890	18890	18890	18890	0
322	20240723	150900	68797520	18890	18820	18890	18820	296
323	20240723	150800	63221930	18810	18800	18810	18800	90
324	20240723	150700	61529040	18810	18810	18810	18810	0
325	20240723	150600	61529040	18810	18810	18810	18810	0
326	20240723	150500	61529040	18810	18810	18810	18810	0
327	20240723	150400	61529040	18810	18810	18810	18810	0
328	20240723	150300	61529040	18810	18810	18810	18810	0
329	20240723	150200	61529040	18810	18810	18810	18810	0
330	20240723	150100	61529040	18810	18810	18810	18810	0
331	20240723	150000	61529040	18810	18810	18810	18810	1
332	20240723	145900	61510230	18740	18740	18740	18740	70
333	20240723	145800	60198430	18730	18730	18730	18730	1
334	20240723	145700	60179700	18710	18710	18710	18710	0
335	20240723	145600	60179700	18710	18710	18710	18710	0
336	20240723	145500	60179700	18710	18710	18710	18710	0
337	20240723	145400	60179700	18710	18710	18710	18710	0
338	20240723	145300	60179700	18710	18710	18710	18710	0
339	20240723	145200	60179700	18710	18720	18720	18710	75
340	20240723	145100	58775750	18720	18760	18760	18720	12
341	20240723	145000	58550710	18720	18740	18740	18720	11
342	20240723	144900	58344650	18740	18740	18740	18740	0
343	20240723	144800	58344650	18740	18750	18750	18740	2
344	20240723	144700	58307160	18810	18810	18810	18810	6
345	20240723	144600	58194300	18760	18810	18810	18760	191
346	20240723	144500	54610990	18810	18810	18810	18810	1
347	20240723	144400	54592180	18760	18760	18760	18760	0
348	20240723	144300	54592180	18760	18760	18760	18760	5
349	20240723	144200	54498380	18760	18760	18760	18760	0
350	20240723	144100	54498380	18760	18760	18760	18760	0
351	20240723	144000	54498380	18760	18760	18760	18760	0
352	20240723	143900	54498380	18760	18760	18760	18760	0
353	20240723	143800	54498380	18760	18760	18760	18760	0
354	20240723	143700	54498380	18760	18760	18760	18760	0
355	20240723	143600	54498380	18760	18760	18760	18760	0
356	20240723	143500	54498380	18760	18760	18760	18760	0
357	20240723	143400	54498380	18760	18760	18760	18760	0
358	20240723	143300	54498380	18760	18770	18770	18760	330
359	20240723	143200	48307570	18760	18760	18760	18760	0
360	20240723	143100	48307570	18760	18760	18760	18760	0
361	20240723	143000	48307570	18760	18760	18760	18760	0
362	20240723	142900	48307570	18760	18760	18760	18760	0
363	20240723	142800	48307570	18760	18760	18760	18760	0
364	20240723	142700	48307570	18760	18760	18760	18760	0
365	20240723	142600	48307570	18760	18760	18760	18760	0
366	20240723	142500	48307570	18760	18760	18760	18760	0
367	20240723	142400	48307570	18760	18760	18760	18760	10
368	20240723	142300	48119970	18780	18780	18780	18780	1
369	20240723	142200	48101190	18830	18830	18830	18830	0
370	20240723	142100	48101190	18830	18830	18830	18830	0
371	20240723	142000	48101190	18830	18830	18830	18830	0
372	20240723	141900	48101190	18830	18830	18830	18830	0
373	20240723	141800	48101190	18830	18830	18830	18830	0
374	20240723	141700	48101190	18830	18830	18830	18830	0
375	20240723	141600	48101190	18830	18830	18830	18830	0
376	20240723	141500	48101190	18830	18830	18830	18830	0
377	20240723	141400	48101190	18830	18830	18830	18830	0
378	20240723	141300	48101190	18830	18830	18830	18830	0
379	20240723	141200	48101190	18830	18830	18830	18830	0
380	20240723	141100	48101190	18830	18830	18830	18830	0
381	20240723	141000	48101190	18830	18830	18830	18830	0
382	20240723	140900	48101190	18830	18830	18830	18830	0
383	20240723	140800	48101190	18830	18830	18830	18830	0
384	20240723	140700	48101190	18830	18830	18830	18830	0
385	20240723	140600	48101190	18830	18830	18830	18830	0
386	20240723	140500	48101190	18830	18830	18830	18830	0
387	20240723	140400	48101190	18830	18830	18830	18830	0
388	20240723	140300	48101190	18830	18830	18830	18830	0
389	20240723	140200	48101190	18830	18830	18830	18830	0
390	20240723	140100	48101190	18830	18800	18830	18800	2
391	20240723	140000	48063560	18730	18730	18730	18730	0
392	20240723	135900	48063560	18730	18730	18730	18730	31
393	20240723	135800	47482930	18650	18650	18650	18650	0
394	20240723	135700	47482930	18650	18650	18650	18650	0
395	20240723	135600	47482930	18650	18650	18650	18650	0
396	20240723	135500	47482930	18650	18700	18700	18650	28
397	20240723	135400	46960580	18710	18710	18710	18710	0
398	20240723	135300	46960580	18710	18710	18710	18710	0
399	20240723	135200	46960580	18710	18780	18780	18700	257
400	20240723	135100	42149180	18850	18850	18850	18850	0
401	20240723	135000	42149180	18850	18850	18850	18850	0
402	20240723	134900	42149180	18850	18850	18850	18850	0
403	20240723	134800	42149180	18850	18850	18850	18850	0
404	20240723	134700	42149180	18850	18850	18850	18850	0
405	20240723	134600	42149180	18850	18850	18850	18850	0
406	20240723	134500	42149180	18850	18850	18850	18850	0
407	20240723	134400	42149180	18850	18850	18850	18850	0
408	20240723	134300	42149180	18850	18850	18850	18850	0
409	20240723	134200	42149180	18850	18850	18850	18850	0
410	20240723	134100	42149180	18850	18850	18850	18850	0
411	20240723	134000	42149180	18850	18850	18850	18850	0
412	20240723	133900	42149180	18850	18850	18850	18850	0
413	20240723	133800	42149180	18850	18850	18850	18850	0
414	20240723	133700	42149180	18850	18850	18850	18850	0
415	20240723	133600	42149180	18850	18850	18850	18850	0
416	20240723	133500	42149180	18850	18850	18850	18850	0
417	20240723	133400	42149180	18850	18850	18850	18850	0
418	20240723	133300	42149180	18850	18850	18850	18850	0
419	20240723	133200	42149180	18850	18850	18850	18850	0
420	20240723	133100	42149180	18850	18850	18850	18850	0
421	20240723	133000	42149180	18850	18850	18850	18850	0
422	20240723	132900	42149180	18850	18770	18850	18770	76
423	20240723	132800	40722580	18770	18800	18800	18770	10
424	20240723	132700	40534710	18800	18800	18800	18800	0
425	20240723	132600	40534710	18800	18800	18800	18800	0
426	20240723	132500	40534710	18800	18800	18800	18800	0
427	20240723	132400	40534710	18800	18800	18800	18800	0
428	20240723	132300	40534710	18800	18800	18800	18800	0
429	20240723	132200	40534710	18800	18800	18800	18800	0
430	20240723	132100	40534710	18800	18800	18800	18800	0
431	20240723	132000	40534710	18800	18800	18800	18800	0
432	20240723	131900	40534710	18800	18800	18800	18800	0
433	20240723	131800	40534710	18800	18800	18800	18800	0
434	20240723	131700	40534710	18800	18800	18800	18800	0
435	20240723	131600	40534710	18800	18800	18800	18800	0
436	20240723	131500	40534710	18800	18800	18800	18800	24
437	20240723	131400	40083510	18800	18800	18800	18800	0
438	20240723	131300	40083510	18800	18800	18800	18800	0
439	20240723	131200	40083510	18800	18800	18800	18800	0
440	20240723	131100	40083510	18800	18800	18800	18800	0
441	20240723	131000	40083510	18800	18800	18800	18800	0
442	20240723	130900	40083510	18800	18800	18800	18800	0
443	20240723	130800	40083510	18800	18780	18800	18770	21
444	20240723	130700	39689270	18790	18790	18790	18790	0
445	20240723	130600	39689270	18790	18790	18790	18790	0
446	20240723	130500	39689270	18790	18790	18790	18790	0
447	20240723	130400	39689270	18790	18790	18790	18790	0
448	20240723	130300	39689270	18790	18790	18790	18790	0
449	20240723	130200	39689270	18790	18790	18790	18790	0
450	20240723	130100	39689270	18790	18790	18790	18790	0
451	20240723	130000	39689270	18790	18790	18790	18790	0
452	20240723	125900	39689270	18790	18790	18790	18790	0
453	20240723	125800	39689270	18790	18790	18790	18790	0
454	20240723	125700	39689270	18790	18790	18790	18790	0
455	20240723	125600	39689270	18790	18790	18790	18790	0
456	20240723	125500	39689270	18790	18790	18790	18790	0
457	20240723	125400	39689270	18790	18790	18790	18790	11
458	20240723	125300	39482580	18780	18780	18780	18780	0
459	20240723	125200	39482580	18780	18780	18780	18780	0
460	20240723	125100	39482580	18780	18780	18780	18780	0
461	20240723	125000	39482580	18780	18790	18790	18780	81
462	20240723	124900	37961100	18840	18840	18840	18840	0
463	20240723	124800	37961100	18840	18840	18840	18840	0
464	20240723	124700	37961100	18840	18840	18840	18840	0
465	20240723	124600	37961100	18840	18840	18840	18840	21
466	20240723	124500	37565460	18840	18840	18840	18840	0
467	20240723	124400	37565460	18840	18840	18840	18840	4
468	20240723	124300	37490100	18840	18840	18840	18840	0
469	20240723	124200	37490100	18840	18840	18840	18840	0
470	20240723	124100	37490100	18840	18840	18840	18840	0
471	20240723	124000	37490100	18840	18840	18840	18840	0
472	20240723	123900	37490100	18840	18840	18840	18840	0
473	20240723	123800	37490100	18840	18840	18840	18840	0
474	20240723	123700	37490100	18840	18840	18840	18840	0
475	20240723	123600	37490100	18840	18840	18840	18840	0
476	20240723	123500	37490100	18840	18840	18840	18840	0
477	20240723	123400	37490100	18840	18840	18840	18840	0
478	20240723	123300	37490100	18840	18840	18840	18840	0
479	20240723	123200	37490100	18840	18840	18840	18840	1
480	20240723	123100	37471260	18840	18840	18840	18840	0
481	20240723	123000	37471260	18840	18840	18840	18840	0
482	20240723	122900	37471260	18840	18840	18840	18840	0
483	20240723	122800	37471260	18840	18840	18840	18840	0
484	20240723	122700	37471260	18840	18840	18840	18840	0
485	20240723	122600	37471260	18840	18840	18840	18840	0
486	20240723	122500	37471260	18840	18840	18840	18840	0
487	20240723	122400	37471260	18840	18840	18840	18840	0
488	20240723	122300	37471260	18840	18840	18840	18840	0
489	20240723	122200	37471260	18840	18840	18840	18840	0
490	20240723	122100	37471260	18840	18840	18840	18840	0
491	20240723	122000	37471260	18840	18840	18840	18840	0
492	20240723	121900	37471260	18840	18840	18840	18840	1
493	20240723	121800	37452420	18890	18890	18890	18890	0
494	20240723	121700	37452420	18890	18890	18890	18890	0
495	20240723	121600	37452420	18890	18890	18890	18890	0
496	20240723	121500	37452420	18890	18890	18890	18890	0
497	20240723	121400	37452420	18890	18890	18890	18890	0
498	20240723	121300	37452420	18890	18890	18890	18890	0
499	20240723	121200	37452420	18890	18890	18890	18890	0
500	20240723	121100	37452420	18890	18890	18890	18890	0
501	20240723	121000	37452420	18890	18890	18890	18890	0
502	20240723	120900	37452420	18890	18810	18890	18810	5
503	20240723	120800	37358200	18810	18810	18810	18810	10
504	20240723	120700	37170100	18820	18820	18820	18820	0
505	20240723	120600	37170100	18820	18820	18820	18820	0
506	20240723	120500	37170100	18820	18820	18820	18820	0
507	20240723	120400	37170100	18820	18820	18820	18820	0
508	20240723	120300	37170100	18820	18820	18820	18820	11
509	20240723	120200	36963080	18820	18820	18820	18820	0
510	20240723	120100	36963080	18820	18830	18830	18820	20
511	20240723	120000	36586570	18890	18890	18890	18890	0
512	20240723	115900	36586570	18890	18890	18890	18890	0
513	20240723	115800	36586570	18890	18890	18890	18890	0
514	20240723	115700	36586570	18890	18890	18890	18890	1
515	20240723	115600	36567680	18940	18940	18940	18940	0
516	20240723	115500	36567680	18940	18940	18940	18940	0
517	20240723	115400	36567680	18940	18940	18940	18940	0
518	20240723	115300	36567680	18940	18940	18940	18940	0
519	20240723	115200	36567680	18940	18940	18940	18940	0
520	20240723	115100	36567680	18940	18940	18940	18940	0
521	20240723	115000	36567680	18940	18940	18940	18940	0
522	20240723	114900	36567680	18940	18940	18940	18940	0
523	20240723	114800	36567680	18940	18940	18940	18940	0
524	20240723	114700	36567680	18940	18940	18940	18940	0
525	20240723	114600	36567680	18940	18940	18940	18940	0
526	20240723	114500	36567680	18940	18940	18940	18940	0
527	20240723	114400	36567680	18940	18940	18940	18940	0
528	20240723	114300	36567680	18940	18940	18940	18940	0
529	20240723	114200	36567680	18940	18940	18940	18940	0
530	20240723	114100	36567680	18940	18940	18940	18940	0
531	20240723	114000	36567680	18940	18940	18940	18940	0
532	20240723	113900	36567680	18940	18940	18940	18940	0
533	20240723	113800	36567680	18940	18940	18940	18940	0
534	20240723	113700	36567680	18940	18940	18940	18940	0
535	20240723	113600	36567680	18940	18890	18940	18890	14
536	20240723	113500	36302570	18940	18940	18940	18940	0
537	20240723	113400	36302570	18940	18940	18940	18940	0
538	20240723	113300	36302570	18940	18940	18940	18940	0
539	20240723	113200	36302570	18940	18940	18940	18940	0
540	20240723	113100	36302570	18940	18940	18940	18940	0
541	20240723	113000	36302570	18940	18940	18940	18940	0
542	20240723	112900	36302570	18940	18940	18940	18940	0
543	20240723	112800	36302570	18940	18940	18940	18940	0
544	20240723	112700	36302570	18940	18940	18940	18940	0
545	20240723	112600	36302570	18940	18940	18940	18940	0
546	20240723	112500	36302570	18940	18940	18940	18940	0
547	20240723	112400	36302570	18940	18940	18940	18940	0
548	20240723	112300	36302570	18940	18940	18940	18940	0
549	20240723	112200	36302570	18940	18940	18940	18940	0
550	20240723	112100	36302570	18940	18940	18940	18940	0
551	20240723	112000	36302570	18940	18940	18940	18940	0
552	20240723	111900	36302570	18940	18940	18940	18940	0
553	20240723	111800	36302570	18940	18940	18940	18940	0
554	20240723	111700	36302570	18940	18940	18940	18940	0
555	20240723	111600	36302570	18940	18940	18940	18940	50
556	20240723	111500	35355570	18940	18940	18940	18940	0
557	20240723	111400	35355570	18940	18940	18940	18940	0
558	20240723	111300	35355570	18940	18940	18940	18940	0
559	20240723	111200	35355570	18940	18850	18940	18850	10
560	20240723	111100	35166260	19070	19070	19070	19070	0
561	20240723	111000	35166260	19070	19070	19070	19070	0
562	20240723	110900	35166260	19070	19070	19070	19070	0
563	20240723	110800	35166260	19070	19070	19070	19070	0
564	20240723	110700	35166260	19070	19070	19070	19070	0
565	20240723	110600	35166260	19070	19070	19070	19070	0
566	20240723	110500	35166260	19070	19070	19070	19070	0
567	20240723	110400	35166260	19070	19070	19070	19070	0
568	20240723	110300	35166260	19070	19070	19070	19070	0
569	20240723	110200	35166260	19070	19070	19070	19070	0
570	20240723	110100	35166260	19070	19020	19070	19020	2
571	20240723	110000	35128170	19070	19070	19070	19070	0
572	20240723	105900	35128170	19070	19070	19070	19070	0
573	20240723	105800	35128170	19070	19070	19070	19070	0
574	20240723	105700	35128170	19070	19070	19070	19070	0
575	20240723	105600	35128170	19070	19070	19070	19070	0
576	20240723	105500	35128170	19070	19070	19070	19070	0
577	20240723	105400	35128170	19070	19070	19070	19070	0
578	20240723	105300	35128170	19070	19020	19070	19020	2
579	20240723	105200	35090080	19070	18940	19070	18940	31
580	20240723	105100	34499440	18930	18930	18930	18930	0
581	20240723	105000	34499440	18930	18930	18930	18930	0
582	20240723	104900	34499440	18930	18930	18930	18930	1
583	20240723	104800	34480510	18890	18890	18890	18890	1
584	20240723	104700	34461620	18890	18890	18890	18890	1
585	20240723	104600	34442730	18790	18790	18790	18790	0
586	20240723	104500	34442730	18790	18790	18790	18790	0
587	20240723	104400	34442730	18790	18790	18790	18790	0
588	20240723	104300	34442730	18790	18790	18790	18790	0
589	20240723	104200	34442730	18790	18790	18790	18790	0
590	20240723	104100	34442730	18790	18790	18790	18790	0
591	20240723	104000	34442730	18790	18790	18790	18790	0
592	20240723	103900	34442730	18790	18790	18790	18790	1
593	20240723	103800	34423940	18780	18780	18780	18780	0
594	20240723	103700	34423940	18780	18820	18820	18780	1100
595	20240723	103600	13764630	18820	18820	18820	18820	0
596	20240723	103500	13764630	18820	18820	18820	18820	0
597	20240723	103400	13764630	18820	18820	18820	18820	0
598	20240723	103300	13764630	18820	18820	18820	18820	0
599	20240723	103200	13764630	18820	18820	18820	18820	0
600	20240723	103100	13764630	18820	18820	18820	18820	0
601	20240723	103000	13764630	18820	18820	18820	18820	0
602	20240723	102900	13764630	18820	18820	18820	18820	0
603	20240723	102800	13764630	18820	18820	18820	18820	0
604	20240723	102700	13764630	18820	18820	18820	18820	1
605	20240723	102600	13745810	18830	18830	18830	18830	0
606	20240723	102500	13745810	18830	18830	18830	18830	0
607	20240723	102400	13745810	18830	18830	18830	18830	9
608	20240723	102300	13576340	18830	18890	18890	18830	91
609	20240723	102200	11862750	18900	18900	18900	18900	0
610	20240723	102100	11862750	18900	18900	18900	18900	0
611	20240723	102000	11862750	18900	18900	18900	18900	0
612	20240723	101900	11862750	18900	18900	18900	18900	0
613	20240723	101800	11862750	18900	18900	18900	18900	0
614	20240723	101700	11862750	18900	18900	18900	18900	0
615	20240723	101600	11862750	18900	18900	18900	18900	0
616	20240723	101500	11862750	18900	18900	18900	18900	0
617	20240723	101400	11862750	18900	18900	18900	18900	0
618	20240723	101300	11862750	18900	18900	18900	18900	0
619	20240723	101200	11862750	18900	18900	18900	18900	0
620	20240723	101100	11862750	18900	18900	18900	18900	0
621	20240723	101000	11862750	18900	18900	18900	18900	0
622	20240723	100900	11862750	18900	18900	18900	18900	0
623	20240723	100800	11862750	18900	18900	18900	18900	0
624	20240723	100700	11862750	18900	18900	18900	18900	0
625	20240723	100600	11862750	18900	18900	18900	18900	0
626	20240723	100500	11862750	18900	18900	18900	18900	0
627	20240723	100400	11862750	18900	18900	18900	18900	0
628	20240723	100300	11862750	18900	18900	18900	18900	0
629	20240723	100200	11862750	18900	18900	18900	18900	0
630	20240723	100100	11862750	18900	18900	18900	18900	0
631	20240723	100000	11862750	18900	18900	18900	18900	0
632	20240723	095900	11862750	18900	18900	18900	18900	0
633	20240723	095800	11862750	18900	18900	18900	18900	0
634	20240723	095700	11862750	18900	18900	18900	18900	0
635	20240723	095600	11862750	18900	18900	18900	18900	0
636	20240723	095500	11862750	18900	18900	18900	18900	0
637	20240723	095400	11862750	18900	18900	18900	18900	1
638	20240723	095300	11843850	18900	18900	18900	18900	0
639	20240723	095200	11843850	18900	18900	18900	18900	0
640	20240723	095100	11843850	18900	18900	18900	18900	0
641	20240723	095000	11843850	18900	18900	18900	18900	0
642	20240723	094900	11843850	18900	18900	18900	18900	0
643	20240723	094800	11843850	18900	18900	18900	18900	0
644	20240723	094700	11843850	18900	18900	18900	18900	50
645	20240723	094600	10898850	19080	19080	19080	19080	0
646	20240723	094500	10898850	19080	19080	19080	19080	0
647	20240723	094400	10898850	19080	19080	19080	19080	0
648	20240723	094300	10898850	19080	19080	19080	19080	0
649	20240723	094200	10898850	19080	19080	19080	19080	0
650	20240723	094100	10898850	19080	19080	19080	19080	0
651	20240723	094000	10898850	19080	19080	19080	19080	0
652	20240723	093900	10898850	19080	19080	19080	19080	0
653	20240723	093800	10898850	19080	19080	19080	19080	0
654	20240723	093700	10898850	19080	19080	19080	19080	0
655	20240723	093600	10898850	19080	19080	19080	19080	0
656	20240723	093500	10898850	19080	19080	19080	19080	0
657	20240723	093400	10898850	19080	19080	19080	19080	0
658	20240723	093300	10898850	19080	19080	19080	19080	0
659	20240723	093200	10898850	19080	19080	19080	19080	0
660	20240723	093100	10898850	19080	19080	19080	19080	0
661	20240723	093000	10898850	19080	19080	19080	19080	0
662	20240723	092900	10898850	19080	19080	19080	19080	0
663	20240723	092800	10898850	19080	19080	19080	19080	0
664	20240723	092700	10898850	19080	19080	19080	19080	0
665	20240723	092600	10898850	19080	19080	19080	19080	0
666	20240723	092500	10898850	19080	19080	19080	19080	0
667	20240723	092400	10898850	19080	19080	19080	19080	0
668	20240723	092300	10898850	19080	19080	19080	19080	0
669	20240723	092200	10898850	19080	19080	19080	19080	0
670	20240723	092100	10898850	19080	19080	19080	19080	0
671	20240723	092000	10898850	19080	19080	19080	19080	1
672	20240723	091900	10879770	19080	19080	19080	19080	0
673	20240723	091800	10879770	19080	19080	19080	19080	1
674	20240723	091700	10860690	19040	19040	19040	19040	0
675	20240723	091600	10860690	19040	19040	19040	19040	0
676	20240723	091500	10860690	19040	19090	19090	19040	509
677	20240723	091400	1154330	19130	19130	19130	19130	0
678	20240723	091300	1154330	19130	19130	19130	19130	0
679	20240723	091200	1154330	19130	19130	19130	19130	1
680	20240723	091100	1135200	18930	18930	18930	18930	0
681	20240723	091000	1135200	18930	18930	18930	18930	4
682	20240723	090900	1059480	19010	19010	19010	19010	0
683	20240723	090800	1059480	19010	19010	19010	19010	1
684	20240723	090700	1040470	18920	18920	18920	18920	0
685	20240723	090600	1040470	18920	18920	18920	18920	0
686	20240723	090500	1040470	18920	18920	18920	18920	52
687	20240723	090400	56630	19010	19010	19010	19010	0
688	20240723	090300	56630	19010	19010	19010	19010	0
689	20240723	090200	56630	19010	19010	19010	19010	1
690	20240723	090100	37620	18820	18820	18820	18820	1
691	20240723	090000	18800	18800	18800	18800	18800	1