KissMeData/100030/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	200300	45250000	19250	19250	19250	19250	497
3	20240719	200200	45250000	19250	19250	19250	19250	0
4	20240719	200100	45250000	19250	19250	19250	19250	0
5	20240719	200000	45250000	19250	19250	19250	19250	0
6	20240719	195900	45250000	19250	19250	19250	19250	0
7	20240719	195800	45250000	19250	19250	19250	19250	0
8	20240719	195700	45250000	19250	19250	19250	19250	0
9	20240719	195600	45250000	19250	19250	19250	19250	0
10	20240719	195500	45250000	19250	19250	19250	19250	0
11	20240719	195400	45250000	19250	19250	19250	19250	0
12	20240719	195300	45250000	19250	19250	19250	19250	0
13	20240719	195200	45250000	19250	19250	19250	19250	0
14	20240719	195100	45250000	19250	19250	19250	19250	0
15	20240719	195000	45250000	19250	19250	19250	19250	0
16	20240719	194900	45250000	19250	19250	19250	19250	0
17	20240719	194800	45250000	19250	19250	19250	19250	0
18	20240719	194700	45250000	19250	19250	19250	19250	0
19	20240719	194600	45250000	19250	19250	19250	19250	0
20	20240719	194500	45250000	19250	19250	19250	19250	0
21	20240719	194400	45250000	19250	19250	19250	19250	0
22	20240719	194300	45250000	19250	19250	19250	19250	0
23	20240719	194200	45250000	19250	19250	19250	19250	0
24	20240719	194100	45250000	19250	19250	19250	19250	0
25	20240719	194000	45250000	19250	19250	19250	19250	0
26	20240719	193900	45250000	19250	19250	19250	19250	0
27	20240719	193800	45250000	19250	19250	19250	19250	0
28	20240719	193700	45250000	19250	19250	19250	19250	0
29	20240719	193600	45250000	19250	19250	19250	19250	0
30	20240719	193500	45250000	19250	19250	19250	19250	0
31	20240719	193400	45250000	19250	19250	19250	19250	0
32	20240719	193300	45250000	19250	19250	19250	19250	497
33	20240719	193200	45250000	19250	19250	19250	19250	0
34	20240719	193100	45250000	19250	19250	19250	19250	0
35	20240719	193000	45250000	19250	19250	19250	19250	0
36	20240719	192900	45250000	19250	19250	19250	19250	0
37	20240719	192800	45250000	19250	19250	19250	19250	0
38	20240719	192700	45250000	19250	19250	19250	19250	0
39	20240719	192600	45250000	19250	19250	19250	19250	0
40	20240719	192500	45250000	19250	19250	19250	19250	0
41	20240719	192400	45250000	19250	19250	19250	19250	0
42	20240719	192300	45250000	19250	19250	19250	19250	0
43	20240719	192200	45250000	19250	19250	19250	19250	0
44	20240719	192100	45250000	19250	19250	19250	19250	0
45	20240719	192000	45250000	19250	19250	19250	19250	0
46	20240719	191900	45250000	19250	19250	19250	19250	0
47	20240719	191800	45250000	19250	19250	19250	19250	0
48	20240719	191700	45250000	19250	19250	19250	19250	0
49	20240719	191600	45250000	19250	19250	19250	19250	0
50	20240719	191500	45250000	19250	19250	19250	19250	0
51	20240719	191400	45250000	19250	19250	19250	19250	0
52	20240719	191300	45250000	19250	19250	19250	19250	0
53	20240719	191200	45250000	19250	19250	19250	19250	0
54	20240719	191100	45250000	19250	19250	19250	19250	0
55	20240719	191000	45250000	19250	19250	19250	19250	0
56	20240719	190900	45250000	19250	19250	19250	19250	0
57	20240719	190800	45250000	19250	19250	19250	19250	0
58	20240719	190700	45250000	19250	19250	19250	19250	0
59	20240719	190600	45250000	19250	19250	19250	19250	0
60	20240719	190500	45250000	19250	19250	19250	19250	0
61	20240719	190400	45250000	19250	19250	19250	19250	0
62	20240719	190300	45250000	19250	19250	19250	19250	497
63	20240719	190200	45250000	19250	19250	19250	19250	0
64	20240719	190100	45250000	19250	19250	19250	19250	0
65	20240719	190000	45250000	19250	19250	19250	19250	0
66	20240719	185900	45250000	19250	19250	19250	19250	0
67	20240719	185800	45250000	19250	19250	19250	19250	0
68	20240719	185700	45250000	19250	19250	19250	19250	0
69	20240719	185600	45250000	19250	19250	19250	19250	0
70	20240719	185500	45250000	19250	19250	19250	19250	0
71	20240719	185400	45250000	19250	19250	19250	19250	0
72	20240719	185300	45250000	19250	19250	19250	19250	0
73	20240719	185200	45250000	19250	19250	19250	19250	0
74	20240719	185100	45250000	19250	19250	19250	19250	0
75	20240719	185000	45250000	19250	19250	19250	19250	0
76	20240719	184900	45250000	19250	19250	19250	19250	0
77	20240719	184800	45250000	19250	19250	19250	19250	0
78	20240719	184700	45250000	19250	19250	19250	19250	0
79	20240719	184600	45250000	19250	19250	19250	19250	0
80	20240719	184500	45250000	19250	19250	19250	19250	0
81	20240719	184400	45250000	19250	19250	19250	19250	0
82	20240719	184300	45250000	19250	19250	19250	19250	0
83	20240719	184200	45250000	19250	19250	19250	19250	0
84	20240719	184100	45250000	19250	19250	19250	19250	0
85	20240719	184000	45250000	19250	19250	19250	19250	0
86	20240719	183900	45250000	19250	19250	19250	19250	0
87	20240719	183800	45250000	19250	19250	19250	19250	0
88	20240719	183700	45250000	19250	19250	19250	19250	0
89	20240719	183600	45250000	19250	19250	19250	19250	0
90	20240719	183500	45250000	19250	19250	19250	19250	0
91	20240719	183400	45250000	19250	19250	19250	19250	0
92	20240719	183300	45250000	19250	19250	19250	19250	497
93	20240719	183200	45250000	19250	19250	19250	19250	0
94	20240719	183100	45250000	19250	19250	19250	19250	0
95	20240719	183000	45250000	19250	19250	19250	19250	0
96	20240719	182900	45250000	19250	19250	19250	19250	0
97	20240719	182800	45250000	19250	19250	19250	19250	0
98	20240719	182700	45250000	19250	19250	19250	19250	0
99	20240719	182600	45250000	19250	19250	19250	19250	0
100	20240719	182500	45250000	19250	19250	19250	19250	0
101	20240719	182400	45250000	19250	19250	19250	19250	0
102	20240719	182300	45250000	19250	19250	19250	19250	0
103	20240719	182200	45250000	19250	19250	19250	19250	0
104	20240719	182100	45250000	19250	19250	19250	19250	0
105	20240719	182000	45250000	19250	19250	19250	19250	0
106	20240719	181900	45250000	19250	19250	19250	19250	0
107	20240719	181800	45250000	19250	19250	19250	19250	0
108	20240719	181700	45250000	19250	19250	19250	19250	0
109	20240719	181600	45250000	19250	19250	19250	19250	0
110	20240719	181500	45250000	19250	19250	19250	19250	0
111	20240719	181400	45250000	19250	19250	19250	19250	0
112	20240719	181300	45250000	19250	19250	19250	19250	0
113	20240719	181200	45250000	19250	19250	19250	19250	0
114	20240719	181100	45250000	19250	19250	19250	19250	0
115	20240719	181000	45250000	19250	19250	19250	19250	0
116	20240719	180900	45250000	19250	19250	19250	19250	0
117	20240719	180800	45250000	19250	19250	19250	19250	0
118	20240719	180700	45250000	19250	19250	19250	19250	0
119	20240719	180600	45250000	19250	19250	19250	19250	0
120	20240719	180500	45250000	19250	19250	19250	19250	0
121	20240719	180400	45250000	19250	19250	19250	19250	0
122	20240719	180300	45250000	19250	19250	19250	19250	497
123	20240719	180200	45250000	19250	19250	19250	19250	0
124	20240719	180100	45250000	19250	19250	19250	19250	0
125	20240719	180000	45250000	19250	19250	19250	19250	0
126	20240719	175900	45250000	19250	19250	19250	19250	0
127	20240719	175800	45250000	19250	19250	19250	19250	0
128	20240719	175700	45250000	19250	19250	19250	19250	0
129	20240719	175600	45250000	19250	19250	19250	19250	0
130	20240719	175500	45250000	19250	19250	19250	19250	0
131	20240719	175400	45250000	19250	19250	19250	19250	0
132	20240719	175300	45250000	19250	19250	19250	19250	0
133	20240719	175200	45250000	19250	19250	19250	19250	0
134	20240719	175100	45250000	19250	19250	19250	19250	0
135	20240719	175000	45250000	19250	19250	19250	19250	0
136	20240719	174900	45250000	19250	19250	19250	19250	0
137	20240719	174800	45250000	19250	19250	19250	19250	0
138	20240719	174700	45250000	19250	19250	19250	19250	0
139	20240719	174600	45250000	19250	19250	19250	19250	0
140	20240719	174500	45250000	19250	19250	19250	19250	0
141	20240719	174400	45250000	19250	19250	19250	19250	0
142	20240719	174300	45250000	19250	19250	19250	19250	0
143	20240719	174200	45250000	19250	19250	19250	19250	0
144	20240719	174100	45250000	19250	19250	19250	19250	0
145	20240719	174000	45250000	19250	19250	19250	19250	0
146	20240719	173900	45250000	19250	19250	19250	19250	0
147	20240719	173800	45250000	19250	19250	19250	19250	0
148	20240719	173700	45250000	19250	19250	19250	19250	0
149	20240719	173600	45250000	19250	19250	19250	19250	0
150	20240719	173500	45250000	19250	19250	19250	19250	0
151	20240719	173400	45250000	19250	19250	19250	19250	0
152	20240719	173300	45250000	19250	19250	19250	19250	497
153	20240719	173200	45250000	19250	19250	19250	19250	0
154	20240719	173100	45250000	19250	19250	19250	19250	0
155	20240719	173000	45250000	19250	19250	19250	19250	0
156	20240719	172900	45250000	19250	19250	19250	19250	0
157	20240719	172800	45250000	19250	19250	19250	19250	0
158	20240719	172700	45250000	19250	19250	19250	19250	0
159	20240719	172600	45250000	19250	19250	19250	19250	0
160	20240719	172500	45250000	19250	19250	19250	19250	0
161	20240719	172400	45250000	19250	19250	19250	19250	0
162	20240719	172300	45250000	19250	19250	19250	19250	0
163	20240719	172200	45250000	19250	19250	19250	19250	0
164	20240719	172100	45250000	19250	19250	19250	19250	0
165	20240719	172000	45250000	19250	19250	19250	19250	0
166	20240719	171900	45250000	19250	19250	19250	19250	0
167	20240719	171800	45250000	19250	19250	19250	19250	0
168	20240719	171700	45250000	19250	19250	19250	19250	0
169	20240719	171600	45250000	19250	19250	19250	19250	0
170	20240719	171500	45250000	19250	19250	19250	19250	0
171	20240719	171400	45250000	19250	19250	19250	19250	0
172	20240719	171300	45250000	19250	19250	19250	19250	0
173	20240719	171200	45250000	19250	19250	19250	19250	0
174	20240719	171100	45250000	19250	19250	19250	19250	0
175	20240719	171000	45250000	19250	19250	19250	19250	0
176	20240719	170900	45250000	19250	19250	19250	19250	0
177	20240719	170800	45250000	19250	19250	19250	19250	0
178	20240719	170700	45250000	19250	19250	19250	19250	0
179	20240719	170600	45250000	19250	19250	19250	19250	0
180	20240719	170500	45250000	19250	19250	19250	19250	0
181	20240719	170400	45250000	19250	19250	19250	19250	0
182	20240719	170300	45250000	19250	19250	19250	19250	497
183	20240719	170200	45250000	19250	19250	19250	19250	0
184	20240719	170100	45250000	19250	19250	19250	19250	0
185	20240719	170000	45250000	19250	19250	19250	19250	0
186	20240719	165900	45250000	19250	19250	19250	19250	0
187	20240719	165800	45250000	19250	19250	19250	19250	0
188	20240719	165700	45250000	19250	19250	19250	19250	0
189	20240719	165600	45250000	19250	19250	19250	19250	0
190	20240719	165500	45250000	19250	19250	19250	19250	0
191	20240719	165400	45250000	19250	19250	19250	19250	0
192	20240719	165300	45250000	19250	19250	19250	19250	0
193	20240719	165200	45250000	19250	19250	19250	19250	0
194	20240719	165100	45250000	19250	19250	19250	19250	0
195	20240719	165000	45250000	19250	19250	19250	19250	0
196	20240719	164900	45250000	19250	19250	19250	19250	0
197	20240719	164800	45250000	19250	19250	19250	19250	0
198	20240719	164700	45250000	19250	19250	19250	19250	0
199	20240719	164600	45250000	19250	19250	19250	19250	0
200	20240719	164500	45250000	19250	19250	19250	19250	0
201	20240719	164400	45250000	19250	19250	19250	19250	0
202	20240719	164300	45250000	19250	19250	19250	19250	0
203	20240719	164200	45250000	19250	19250	19250	19250	0
204	20240719	164100	45250000	19250	19250	19250	19250	0
205	20240719	164000	45250000	19250	19250	19250	19250	0
206	20240719	163900	45250000	19250	19250	19250	19250	0
207	20240719	163800	45250000	19250	19250	19250	19250	0
208	20240719	163700	45250000	19250	19250	19250	19250	0
209	20240719	163600	45250000	19250	19250	19250	19250	0
210	20240719	163500	45250000	19250	19250	19250	19250	0
211	20240719	163400	45250000	19250	19250	19250	19250	0
212	20240719	163300	45250000	19250	19250	19250	19250	497
213	20240719	163200	45250000	19250	19250	19250	19250	0
214	20240719	163100	45250000	19250	19250	19250	19250	0
215	20240719	163000	45250000	19250	19250	19250	19250	0
216	20240719	162900	45250000	19250	19250	19250	19250	0
217	20240719	162800	45250000	19250	19250	19250	19250	0
218	20240719	162700	45250000	19250	19250	19250	19250	0
219	20240719	162600	45250000	19250	19250	19250	19250	0
220	20240719	162500	45250000	19250	19250	19250	19250	0
221	20240719	162400	45250000	19250	19250	19250	19250	0
222	20240719	162300	45250000	19250	19250	19250	19250	0
223	20240719	162200	45250000	19250	19250	19250	19250	0
224	20240719	162100	45250000	19250	19250	19250	19250	0
225	20240719	162000	45250000	19250	19250	19250	19250	0
226	20240719	161900	45250000	19250	19250	19250	19250	0
227	20240719	161800	45250000	19250	19250	19250	19250	0
228	20240719	161700	45250000	19250	19250	19250	19250	0
229	20240719	161600	45250000	19250	19250	19250	19250	0
230	20240719	161500	45250000	19250	19250	19250	19250	0
231	20240719	161400	45250000	19250	19250	19250	19250	0
232	20240719	161300	45250000	19250	19250	19250	19250	0
233	20240719	161200	45250000	19250	19250	19250	19250	0
234	20240719	161100	45250000	19250	19250	19250	19250	0
235	20240719	161000	45250000	19250	19250	19250	19250	0
236	20240719	160900	45250000	19250	19250	19250	19250	0
237	20240719	160800	45250000	19250	19250	19250	19250	0
238	20240719	160700	45250000	19250	19250	19250	19250	0
239	20240719	160600	45250000	19250	19250	19250	19250	0
240	20240719	160500	45250000	19250	19250	19250	19250	0
241	20240719	160400	45250000	19250	19250	19250	19250	0
242	20240719	160300	45250000	19250	19250	19250	19250	497
243	20240719	160200	45250000	19250	19250	19250	19250	0
244	20240719	160100	45250000	19250	19250	19250	19250	0
245	20240719	160000	45250000	19250	19250	19250	19250	0
246	20240719	155900	45250000	19250	19250	19250	19250	0
247	20240719	155800	45250000	19250	19250	19250	19250	0
248	20240719	155700	45250000	19250	19250	19250	19250	0
249	20240719	155600	45250000	19250	19250	19250	19250	0
250	20240719	155500	45250000	19250	19250	19250	19250	0
251	20240719	155400	45250000	19250	19250	19250	19250	0
252	20240719	155300	45250000	19250	19250	19250	19250	0
253	20240719	155200	45250000	19250	19250	19250	19250	0
254	20240719	155100	45250000	19250	19250	19250	19250	0
255	20240719	155000	45250000	19250	19250	19250	19250	0
256	20240719	154900	45250000	19250	19250	19250	19250	0
257	20240719	154800	45250000	19250	19250	19250	19250	0
258	20240719	154700	45250000	19250	19250	19250	19250	0
259	20240719	154600	45250000	19250	19250	19250	19250	0
260	20240719	154500	45250000	19250	19250	19250	19250	0
261	20240719	154400	45250000	19250	19250	19250	19250	0
262	20240719	154300	45250000	19250	19250	19250	19250	0
263	20240719	154200	45250000	19250	19250	19250	19250	0
264	20240719	154100	45250000	19250	19250	19250	19250	0
265	20240719	154000	45250000	19250	19250	19250	19250	0
266	20240719	153900	45250000	19250	19250	19250	19250	0
267	20240719	153800	45250000	19250	19250	19250	19250	0
268	20240719	153700	45250000	19250	19250	19250	19250	0
269	20240719	153600	45250000	19250	19250	19250	19250	0
270	20240719	153500	45250000	19250	19250	19250	19250	0
271	20240719	153400	45250000	19250	19250	19250	19250	0
272	20240719	153300	45250000	19250	19250	19250	19250	497
273	20240719	153200	45250000	19250	19250	19250	19250	0
274	20240719	153100	45250000	19250	19250	19250	19250	0
275	20240719	153000	45250000	19250	19250	19250	19250	497
276	20240719	152900	35682750	19230	19230	19230	19230	0
277	20240719	152800	35682750	19230	19230	19230	19230	0
278	20240719	152700	35682750	19230	19230	19230	19230	0
279	20240719	152600	35682750	19230	19230	19230	19230	0
280	20240719	152500	35682750	19230	19230	19230	19230	0
281	20240719	152400	35682750	19230	19230	19230	19230	0
282	20240719	152300	35682750	19230	19230	19230	19230	0
283	20240719	152200	35682750	19230	19230	19230	19230	0
284	20240719	152100	35682750	19230	19230	19230	19230	0
285	20240719	152000	35682750	19230	19230	19230	19230	0
286	20240719	151900	35682750	19230	19230	19230	19230	0
287	20240719	151800	35682750	19230	19230	19230	19230	0
288	20240719	151700	35682750	19230	19230	19230	19230	0
289	20240719	151600	35682750	19230	19230	19230	19230	0
290	20240719	151500	35682750	19230	19230	19230	19230	0
291	20240719	151400	35682750	19230	19230	19230	19230	0
292	20240719	151300	35682750	19230	19230	19230	19230	0
293	20240719	151200	35682750	19230	19230	19230	19230	3
294	20240719	151100	35625060	19230	19230	19230	19230	1
295	20240719	151000	35605830	19160	19160	19160	19160	3
296	20240719	150900	35548350	19160	19060	19160	19060	41
297	20240719	150800	34766250	19140	19140	19140	19140	0
298	20240719	150700	34766250	19140	19140	19140	19140	0
299	20240719	150600	34766250	19140	19140	19140	19140	0
300	20240719	150500	34766250	19140	19140	19140	19140	0
301	20240719	150400	34766250	19140	19140	19140	19140	0
302	20240719	150300	34766250	19140	19140	19140	19140	0
303	20240719	150200	34766250	19140	19140	19140	19140	0
304	20240719	150100	34766250	19140	19140	19140	19140	0
305	20240719	150000	34766250	19140	19140	19140	19140	0
306	20240719	145900	34766250	19140	19140	19140	19140	0
307	20240719	145800	34766250	19140	19140	19140	19140	0
308	20240719	145700	34766250	19140	19140	19140	19140	0
309	20240719	145600	34766250	19140	19140	19140	19140	0
310	20240719	145500	34766250	19140	19140	19140	19140	0
311	20240719	145400	34766250	19140	19140	19140	19140	0
312	20240719	145300	34766250	19140	19140	19140	19140	0
313	20240719	145200	34766250	19140	19140	19140	19140	0
314	20240719	145100	34766250	19140	19140	19140	19140	0
315	20240719	145000	34766250	19140	19140	19140	19140	0
316	20240719	144900	34766250	19140	19140	19140	19140	0
317	20240719	144800	34766250	19140	19140	19140	19140	0
318	20240719	144700	34766250	19140	19140	19140	19140	0
319	20240719	144600	34766250	19140	19140	19140	19140	0
320	20240719	144500	34766250	19140	19120	19140	19120	2
321	20240719	144400	34727990	18880	18880	18880	18880	1
322	20240719	144300	34709110	18780	18810	18810	18780	4
323	20240719	144200	34633920	19260	19260	19260	19260	0
324	20240719	144100	34633920	19260	19260	19260	19260	0
325	20240719	144000	34633920	19260	19260	19260	19260	0
326	20240719	143900	34633920	19260	19260	19260	19260	0
327	20240719	143800	34633920	19260	19260	19260	19260	0
328	20240719	143700	34633920	19260	19260	19260	19260	0
329	20240719	143600	34633920	19260	19260	19260	19260	0
330	20240719	143500	34633920	19260	19260	19260	19260	0
331	20240719	143400	34633920	19260	19260	19260	19260	0
332	20240719	143300	34633920	19260	19260	19260	19260	0
333	20240719	143200	34633920	19260	19260	19260	19260	0
334	20240719	143100	34633920	19260	19260	19260	19260	0
335	20240719	143000	34633920	19260	19260	19260	19260	0
336	20240719	142900	34633920	19260	19260	19260	19260	0
337	20240719	142800	34633920	19260	19260	19260	19260	0
338	20240719	142700	34633920	19260	19260	19260	19260	0
339	20240719	142600	34633920	19260	19260	19260	19260	0
340	20240719	142500	34633920	19260	19260	19260	19260	0
341	20240719	142400	34633920	19260	19260	19260	19260	0
342	20240719	142300	34633920	19260	19260	19260	19260	0
343	20240719	142200	34633920	19260	19260	19260	19260	0
344	20240719	142100	34633920	19260	18930	19260	18930	31
345	20240719	142000	34046070	18930	18930	18930	18930	0
346	20240719	141900	34046070	18930	18930	18930	18930	0
347	20240719	141800	34046070	18930	18930	18930	18930	0
348	20240719	141700	34046070	18930	18930	18930	18930	0
349	20240719	141600	34046070	18930	18930	18930	18930	0
350	20240719	141500	34046070	18930	18930	18930	18930	0
351	20240719	141400	34046070	18930	18930	18930	18930	0
352	20240719	141300	34046070	18930	18930	18930	18930	0
353	20240719	141200	34046070	18930	18920	18930	18920	15
354	20240719	141100	33762240	18920	18920	18920	18920	0
355	20240719	141000	33762240	18920	18920	18920	18920	0
356	20240719	140900	33762240	18920	18920	18920	18920	0
357	20240719	140800	33762240	18920	18920	18920	18920	0
358	20240719	140700	33762240	18920	18920	18920	18920	0
359	20240719	140600	33762240	18920	18920	18920	18920	0
360	20240719	140500	33762240	18920	18920	18920	18920	0
361	20240719	140400	33762240	18920	18920	18920	18920	0
362	20240719	140300	33762240	18920	18920	18920	18920	10
363	20240719	140200	33573040	18920	18920	18920	18920	0
364	20240719	140100	33573040	18920	18920	18920	18920	0
365	20240719	140000	33573040	18920	18920	18920	18920	0
366	20240719	135900	33573040	18920	18920	18920	18920	1
367	20240719	135800	33554120	18760	18760	18760	18760	0
368	20240719	135700	33554120	18760	18770	18770	18760	43
369	20240719	135600	32747350	18840	18840	18840	18840	32
370	20240719	135500	32144470	18760	18760	18760	18760	0
371	20240719	135400	32144470	18760	18760	18760	18760	0
372	20240719	135300	32144470	18760	18760	18760	18760	0
373	20240719	135200	32144470	18760	18760	18760	18760	0
374	20240719	135100	32144470	18760	18760	18760	18760	25
375	20240719	135000	31675470	18840	18840	18840	18840	0
376	20240719	134900	31675470	18840	18840	18840	18840	0
377	20240719	134800	31675470	18840	18840	18840	18840	0
378	20240719	134700	31675470	18840	18840	18840	18840	0
379	20240719	134600	31675470	18840	18840	18840	18840	0
380	20240719	134500	31675470	18840	18840	18840	18840	0
381	20240719	134400	31675470	18840	18840	18840	18840	0
382	20240719	134300	31675470	18840	18840	18840	18840	0
383	20240719	134200	31675470	18840	18840	18840	18840	0
384	20240719	134100	31675470	18840	18840	18840	18840	1
385	20240719	134000	31656630	18750	18750	18750	18750	0
386	20240719	133900	31656630	18750	18750	18750	18750	0
387	20240719	133800	31656630	18750	18750	18750	18750	0
388	20240719	133700	31656630	18750	18760	18760	18750	21
389	20240719	133600	31262680	18840	18840	18840	18840	0
390	20240719	133500	31262680	18840	18840	18840	18840	0
391	20240719	133400	31262680	18840	18840	18840	18840	0
392	20240719	133300	31262680	18840	18840	18840	18840	0
393	20240719	133200	31262680	18840	18840	18840	18840	0
394	20240719	133100	31262680	18840	18840	18840	18840	0
395	20240719	133000	31262680	18840	18840	18840	18840	0
396	20240719	132900	31262680	18840	18840	18840	18840	0
397	20240719	132800	31262680	18840	18840	18840	18840	0
398	20240719	132700	31262680	18840	18840	18840	18840	0
399	20240719	132600	31262680	18840	18840	18840	18840	0
400	20240719	132500	31262680	18840	18840	18840	18840	0
401	20240719	132400	31262680	18840	18840	18840	18840	0
402	20240719	132300	31262680	18840	18840	18840	18840	0
403	20240719	132200	31262680	18840	18730	18840	18720	4
404	20240719	132100	31187550	18850	18840	18850	18840	10
405	20240719	132000	30999100	18720	18800	18860	18720	112
406	20240719	131900	28894080	18810	18810	18810	18810	0
407	20240719	131800	28894080	18810	18810	18810	18810	1
408	20240719	131700	28875270	18720	18720	18720	18720	11
409	20240719	131600	28669350	18720	18850	18850	18720	3
410	20240719	131500	28613040	18720	18720	18720	18720	0
411	20240719	131400	28613040	18720	18720	18720	18720	1
412	20240719	131300	28594320	18720	18720	18720	18720	0
413	20240719	131200	28594320	18720	18720	18720	18720	0
414	20240719	131100	28594320	18720	18720	18720	18720	0
415	20240719	131000	28594320	18720	18720	18720	18720	1
416	20240719	130900	28575600	18730	18730	18730	18730	25
417	20240719	130800	28107350	18730	18730	18730	18730	0
418	20240719	130700	28107350	18730	18850	18850	18730	3
419	20240719	130600	28050950	18850	18850	18850	18850	0
420	20240719	130500	28050950	18850	18850	18850	18850	5
421	20240719	130400	27956700	18820	18820	18820	18820	1
422	20240719	130300	27937880	18820	18820	18820	18820	22
423	20240719	130200	27523840	18820	18820	18820	18820	1
424	20240719	130100	27505020	18730	18730	18730	18730	0
425	20240719	130000	27505020	18730	18730	18730	18730	1
426	20240719	125900	27486290	18730	18740	18740	18730	4
427	20240719	125800	27411340	18740	18740	18740	18740	25
428	20240719	125700	26942840	18740	18740	18740	18740	24
429	20240719	125600	26493080	18740	18790	18790	18740	104
430	20240719	125500	24541000	18800	18750	18800	18750	37
431	20240719	125400	23846300	18750	18750	18750	18750	0
432	20240719	125300	23846300	18750	18750	18750	18750	1
433	20240719	125200	23827550	18740	18740	18740	18740	0
434	20240719	125100	23827550	18740	18740	18740	18740	0
435	20240719	125000	23827550	18740	18740	18740	18740	0
436	20240719	124900	23827550	18740	18740	18740	18740	19
437	20240719	124800	23471490	18730	18990	18990	18730	6
438	20240719	124700	23358570	18800	18800	18800	18800	36
439	20240719	124600	22681770	18800	18800	18810	18800	50
440	20240719	124500	21741630	18800	18900	18900	18800	80
441	20240719	124400	20231230	18900	18900	18900	18900	0
442	20240719	124300	20231230	18900	18900	18900	18900	0
443	20240719	124200	20231230	18900	18900	18900	18900	0
444	20240719	124100	20231230	18900	18900	18900	18900	0
445	20240719	124000	20231230	18900	18900	18900	18900	0
446	20240719	123900	20231230	18900	18900	18900	18900	0
447	20240719	123800	20231230	18900	19010	19010	18900	2
448	20240719	123700	20193320	18900	19010	19010	18900	86
449	20240719	123600	18567310	19010	19000	19010	19000	118
450	20240719	123500	16324290	19000	19000	19000	19000	3
451	20240719	123400	16267290	19000	19020	19020	19000	38
452	20240719	123300	15544870	19020	19020	19020	19020	0
453	20240719	123200	15544870	19020	19020	19020	19020	0
454	20240719	123100	15544870	19020	19020	19020	19020	0
455	20240719	123000	15544870	19020	19020	19020	19020	0
456	20240719	122900	15544870	19020	19030	19030	19020	2
457	20240719	122800	15506820	19370	19370	19370	19370	0
458	20240719	122700	15506820	19370	19370	19370	19370	0
459	20240719	122600	15506820	19370	19370	19370	19370	0
460	20240719	122500	15506820	19370	19370	19370	19370	0
461	20240719	122400	15506820	19370	19370	19370	19370	0
462	20240719	122300	15506820	19370	19370	19370	19370	0
463	20240719	122200	15506820	19370	19370	19370	19370	0
464	20240719	122100	15506820	19370	19370	19370	19370	0
465	20240719	122000	15506820	19370	19370	19370	19370	0
466	20240719	121900	15506820	19370	19370	19370	19370	0
467	20240719	121800	15506820	19370	19370	19370	19370	0
468	20240719	121700	15506820	19370	19370	19370	19370	0
469	20240719	121600	15506820	19370	19370	19370	19370	1
470	20240719	121500	15487450	19100	19100	19100	19100	0
471	20240719	121400	15487450	19100	19100	19100	19100	0
472	20240719	121300	15487450	19100	19100	19100	19100	0
473	20240719	121200	15487450	19100	19100	19100	19100	0
474	20240719	121100	15487450	19100	19100	19100	19100	0
475	20240719	121000	15487450	19100	19100	19100	19100	0
476	20240719	120900	15487450	19100	19100	19100	19100	0
477	20240719	120800	15487450	19100	19100	19100	19100	0
478	20240719	120700	15487450	19100	19100	19100	19100	100
479	20240719	120600	13577450	19370	19370	19370	19370	0
480	20240719	120500	13577450	19370	19370	19370	19370	0
481	20240719	120400	13577450	19370	19370	19370	19370	0
482	20240719	120300	13577450	19370	19370	19370	19370	0
483	20240719	120200	13577450	19370	19370	19370	19370	0
484	20240719	120100	13577450	19370	19370	19370	19370	0
485	20240719	120000	13577450	19370	19370	19370	19370	0
486	20240719	115900	13577450	19370	19370	19370	19370	0
487	20240719	115800	13577450	19370	19370	19370	19370	0
488	20240719	115700	13577450	19370	19370	19370	19370	0
489	20240719	115600	13577450	19370	19370	19370	19370	0
490	20240719	115500	13577450	19370	19370	19370	19370	0
491	20240719	115400	13577450	19370	19370	19370	19370	0
492	20240719	115300	13577450	19370	19370	19370	19370	0
493	20240719	115200	13577450	19370	19370	19370	19370	0
494	20240719	115100	13577450	19370	19370	19370	19370	0
495	20240719	115000	13577450	19370	19370	19370	19370	0
496	20240719	114900	13577450	19370	19370	19370	19370	0
497	20240719	114800	13577450	19370	19370	19370	19370	0
498	20240719	114700	13577450	19370	19370	19370	19370	0
499	20240719	114600	13577450	19370	19370	19370	19370	0
500	20240719	114500	13577450	19370	19370	19370	19370	0
501	20240719	114400	13577450	19370	19370	19370	19370	0
502	20240719	114300	13577450	19370	19370	19370	19370	0
503	20240719	114200	13577450	19370	19370	19370	19370	0
504	20240719	114100	13577450	19370	19370	19370	19370	0
505	20240719	114000	13577450	19370	19370	19370	19370	0
506	20240719	113900	13577450	19370	19370	19370	19370	0
507	20240719	113800	13577450	19370	19370	19370	19370	0
508	20240719	113700	13577450	19370	19370	19370	19370	0
509	20240719	113600	13577450	19370	19370	19370	19370	0
510	20240719	113500	13577450	19370	19370	19370	19370	0
511	20240719	113400	13577450	19370	19370	19370	19370	1
512	20240719	113300	13558080	19430	19430	19430	19430	0
513	20240719	113200	13558080	19430	19430	19430	19430	0
514	20240719	113100	13558080	19430	19430	19430	19430	0
515	20240719	113000	13558080	19430	19430	19430	19430	0
516	20240719	112900	13558080	19430	19430	19430	19430	0
517	20240719	112800	13558080	19430	19430	19430	19430	0
518	20240719	112700	13558080	19430	19430	19430	19430	0
519	20240719	112600	13558080	19430	19430	19430	19430	0
520	20240719	112500	13558080	19430	19430	19430	19430	0
521	20240719	112400	13558080	19430	19430	19430	19430	0
522	20240719	112300	13558080	19430	19430	19430	19430	0
523	20240719	112200	13558080	19430	19430	19430	19430	0
524	20240719	112100	13558080	19430	19430	19430	19430	0
525	20240719	112000	13558080	19430	19030	19430	19030	18
526	20240719	111900	13212340	19480	19480	19480	19480	1
527	20240719	111800	13192860	19200	19220	19480	19200	53
528	20240719	111700	12174780	19450	19450	19450	19450	50
529	20240719	111600	11202280	19480	19480	19480	19480	0
530	20240719	111500	11202280	19480	19480	19480	19480	0
531	20240719	111400	11202280	19480	19480	19480	19480	0
532	20240719	111300	11202280	19480	19480	19480	19480	0
533	20240719	111200	11202280	19480	19480	19480	19480	0
534	20240719	111100	11202280	19480	19480	19480	19480	0
535	20240719	111000	11202280	19480	19480	19480	19480	0
536	20240719	110900	11202280	19480	19480	19480	19480	1
537	20240719	110800	11182800	18910	19490	19490	18910	110
538	20240719	110700	9056300	19320	19320	19320	19320	0
539	20240719	110600	9056300	19320	19320	19320	19320	0
540	20240719	110500	9056300	19320	19320	19320	19320	0
541	20240719	110400	9056300	19320	19190	19320	19190	20
542	20240719	110300	8672240	19190	19190	19190	19190	0
543	20240719	110200	8672240	19190	19190	19190	19190	0
544	20240719	110100	8672240	19190	19190	19190	19190	0
545	20240719	110000	8672240	19190	19190	19190	19190	0
546	20240719	105900	8672240	19190	19190	19190	19190	0
547	20240719	105800	8672240	19190	19190	19190	19190	0
548	20240719	105700	8672240	19190	19190	19190	19190	0
549	20240719	105600	8672240	19190	19180	19190	19180	2
550	20240719	105500	8633870	18910	18910	18910	18910	1
551	20240719	105400	8614960	19190	19190	19190	19190	0
552	20240719	105300	8614960	19190	19190	19190	19190	0
553	20240719	105200	8614960	19190	19190	19190	19190	0
554	20240719	105100	8614960	19190	19190	19190	19190	0
555	20240719	105000	8614960	19190	19190	19190	19190	0
556	20240719	104900	8614960	19190	19190	19190	19190	0
557	20240719	104800	8614960	19190	19190	19190	19190	0
558	20240719	104700	8614960	19190	19150	19190	19150	45
559	20240719	104600	7753130	19150	19150	19150	19150	1
560	20240719	104500	7733980	18880	18880	18880	18880	7
561	20240719	104400	7601820	19150	19150	19150	19150	0
562	20240719	104300	7601820	19150	19150	19150	19150	0
563	20240719	104200	7601820	19150	19150	19150	19150	0
564	20240719	104100	7601820	19150	19150	19150	19150	0
565	20240719	104000	7601820	19150	19150	19150	19150	0
566	20240719	103900	7601820	19150	19150	19150	19150	0
567	20240719	103800	7601820	19150	19150	19150	19150	0
568	20240719	103700	7601820	19150	19150	19150	19150	0
569	20240719	103600	7601820	19150	19150	19150	19150	0
570	20240719	103500	7601820	19150	19150	19150	19150	0
571	20240719	103400	7601820	19150	19150	19150	19150	0
572	20240719	103300	7601820	19150	19150	19150	19150	0
573	20240719	103200	7601820	19150	19150	19150	19150	0
574	20240719	103100	7601820	19150	19150	19150	19150	0
575	20240719	103000	7601820	19150	19150	19150	19150	0
576	20240719	102900	7601820	19150	19150	19150	19150	0
577	20240719	102800	7601820	19150	19150	19150	19150	0
578	20240719	102700	7601820	19150	19150	19150	19150	0
579	20240719	102600	7601820	19150	19150	19150	19150	1
580	20240719	102500	7582670	19150	19150	19150	19150	0
581	20240719	102400	7582670	19150	19150	19150	19150	0
582	20240719	102300	7582670	19150	19150	19150	19150	0
583	20240719	102200	7582670	19150	19150	19150	19150	0
584	20240719	102100	7582670	19150	19150	19150	19150	0
585	20240719	102000	7582670	19150	19150	19150	19150	0
586	20240719	101900	7582670	19150	19150	19150	19150	0
587	20240719	101800	7582670	19150	19150	19150	19150	0
588	20240719	101700	7582670	19150	19150	19150	19150	0
589	20240719	101600	7582670	19150	19150	19150	19150	1
590	20240719	101500	7563520	19150	19150	19150	19150	0
591	20240719	101400	7563520	19150	19150	19150	19150	0
592	20240719	101300	7563520	19150	19150	19150	19150	0
593	20240719	101200	7563520	19150	19150	19150	19150	1
594	20240719	101100	7544370	19150	19150	19150	19150	0
595	20240719	101000	7544370	19150	19150	19150	19150	0
596	20240719	100900	7544370	19150	19150	19150	19150	0
597	20240719	100800	7544370	19150	19150	19150	19150	0
598	20240719	100700	7544370	19150	19150	19150	19150	0
599	20240719	100600	7544370	19150	19150	19150	19150	0
600	20240719	100500	7544370	19150	19150	19150	19150	0
601	20240719	100400	7544370	19150	19150	19150	19150	0
602	20240719	100300	7544370	19150	19150	19150	19150	0
603	20240719	100200	7544370	19150	19150	19150	19150	0
604	20240719	100100	7544370	19150	19150	19150	19150	0
605	20240719	100000	7544370	19150	19150	19150	19150	2
606	20240719	095900	7506070	19150	19150	19150	19150	0
607	20240719	095800	7506070	19150	19150	19150	19150	1
608	20240719	095700	7486920	19150	19150	19150	19150	0
609	20240719	095600	7486920	19150	19150	19150	19150	0
610	20240719	095500	7486920	19150	19150	19150	19150	0
611	20240719	095400	7486920	19150	19150	19150	19150	0
612	20240719	095300	7486920	19150	19150	19150	19150	0
613	20240719	095200	7486920	19150	19150	19150	19150	0
614	20240719	095100	7486920	19150	19150	19150	19150	0
615	20240719	095000	7486920	19150	19150	19150	19150	0
616	20240719	094900	7486920	19150	19150	19150	19150	0
617	20240719	094800	7486920	19150	19150	19150	19150	0
618	20240719	094700	7486920	19150	19150	19150	19150	0
619	20240719	094600	7486920	19150	19150	19150	19150	0
620	20240719	094500	7486920	19150	19150	19150	19150	0
621	20240719	094400	7486920	19150	19150	19150	19150	0
622	20240719	094300	7486920	19150	19150	19150	19150	0
623	20240719	094200	7486920	19150	19150	19150	19150	0
624	20240719	094100	7486920	19150	19150	19150	19150	0
625	20240719	094000	7486920	19150	19150	19150	19150	0
626	20240719	093900	7486920	19150	19150	19150	19150	0
627	20240719	093800	7486920	19150	19150	19150	19150	0
628	20240719	093700	7486920	19150	19150	19150	19150	0
629	20240719	093600	7486920	19150	19150	19150	19150	0
630	20240719	093500	7486920	19150	19150	19150	19150	0
631	20240719	093400	7486920	19150	19150	19150	19150	0
632	20240719	093300	7486920	19150	19150	19150	19150	0
633	20240719	093200	7486920	19150	19150	19150	19150	1
634	20240719	093100	7467770	19140	19140	19140	19140	0
635	20240719	093000	7467770	19140	19140	19140	19140	0
636	20240719	092900	7467770	19140	19140	19140	19140	0
637	20240719	092800	7467770	19140	19140	19140	19140	0
638	20240719	092700	7467770	19140	19140	19140	19140	1
639	20240719	092600	7448630	19150	19150	19150	19150	0
640	20240719	092500	7448630	19150	19150	19150	19150	0
641	20240719	092400	7448630	19150	19150	19150	19150	0
642	20240719	092300	7448630	19150	19150	19150	19150	0
643	20240719	092200	7448630	19150	19150	19150	19150	0
644	20240719	092100	7448630	19150	19150	19150	19150	0
645	20240719	092000	7448630	19150	19150	19150	19150	0
646	20240719	091900	7448630	19150	19150	19150	19150	0
647	20240719	091800	7448630	19150	19150	19150	19150	0
648	20240719	091700	7448630	19150	19150	19150	19150	0
649	20240719	091600	7448630	19150	19150	19150	19150	0
650	20240719	091500	7448630	19150	19150	19150	19150	0
651	20240719	091400	7448630	19150	19150	19150	19150	0
652	20240719	091300	7448630	19150	19140	19150	19140	10
653	20240719	091200	7257180	19140	19140	19140	19140	0
654	20240719	091100	7257180	19140	19140	19140	19140	0
655	20240719	091000	7257180	19140	19140	19140	19140	0
656	20240719	090900	7257180	19140	19140	19140	19140	50
657	20240719	090800	6300180	19180	19180	19180	19180	0
658	20240719	090700	6300180	19180	19180	19180	19180	2
659	20240719	090600	6261820	18800	18820	18820	18800	280
660	20240719	090500	996340	19180	19180	19180	19180	0
661	20240719	090400	996340	19180	19180	19180	19180	0
662	20240719	090300	996340	19180	19180	19180	19180	0
663	20240719	090200	996340	19180	19180	19180	19180	0
664	20240719	090100	996340	19180	19180	19180	19180	0
665	20240719	090000	996340	19180	19160	19180	19160	52