KissMeData/065660/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	194000	99180100	15480	15480	15480	15480	286
3	20240719	193900	99180100	15480	15480	15480	15480	0
4	20240719	193800	99180100	15480	15480	15480	15480	0
5	20240719	193700	99180100	15480	15480	15480	15480	0
6	20240719	193600	99180100	15480	15480	15480	15480	0
7	20240719	193500	99180100	15480	15480	15480	15480	0
8	20240719	193400	99180100	15480	15480	15480	15480	0
9	20240719	193300	99180100	15480	15480	15480	15480	0
10	20240719	193200	99180100	15480	15480	15480	15480	0
11	20240719	193100	99180100	15480	15480	15480	15480	0
12	20240719	193000	99180100	15480	15480	15480	15480	0
13	20240719	192900	99180100	15480	15480	15480	15480	0
14	20240719	192800	99180100	15480	15480	15480	15480	0
15	20240719	192700	99180100	15480	15480	15480	15480	0
16	20240719	192600	99180100	15480	15480	15480	15480	0
17	20240719	192500	99180100	15480	15480	15480	15480	0
18	20240719	192400	99180100	15480	15480	15480	15480	0
19	20240719	192300	99180100	15480	15480	15480	15480	0
20	20240719	192200	99180100	15480	15480	15480	15480	0
21	20240719	192100	99180100	15480	15480	15480	15480	0
22	20240719	192000	99180100	15480	15480	15480	15480	0
23	20240719	191900	99180100	15480	15480	15480	15480	0
24	20240719	191800	99180100	15480	15480	15480	15480	0
25	20240719	191700	99180100	15480	15480	15480	15480	0
26	20240719	191600	99180100	15480	15480	15480	15480	0
27	20240719	191500	99180100	15480	15480	15480	15480	0
28	20240719	191400	99180100	15480	15480	15480	15480	0
29	20240719	191300	99180100	15480	15480	15480	15480	0
30	20240719	191200	99180100	15480	15480	15480	15480	0
31	20240719	191100	99180100	15480	15480	15480	15480	0
32	20240719	191000	99180100	15480	15480	15480	15480	286
33	20240719	190900	99180100	15480	15480	15480	15480	0
34	20240719	190800	99180100	15480	15480	15480	15480	0
35	20240719	190700	99180100	15480	15480	15480	15480	0
36	20240719	190600	99180100	15480	15480	15480	15480	0
37	20240719	190500	99180100	15480	15480	15480	15480	0
38	20240719	190400	99180100	15480	15480	15480	15480	0
39	20240719	190300	99180100	15480	15480	15480	15480	0
40	20240719	190200	99180100	15480	15480	15480	15480	0
41	20240719	190100	99180100	15480	15480	15480	15480	0
42	20240719	190000	99180100	15480	15480	15480	15480	0
43	20240719	185900	99180100	15480	15480	15480	15480	0
44	20240719	185800	99180100	15480	15480	15480	15480	0
45	20240719	185700	99180100	15480	15480	15480	15480	0
46	20240719	185600	99180100	15480	15480	15480	15480	0
47	20240719	185500	99180100	15480	15480	15480	15480	0
48	20240719	185400	99180100	15480	15480	15480	15480	0
49	20240719	185300	99180100	15480	15480	15480	15480	0
50	20240719	185200	99180100	15480	15480	15480	15480	0
51	20240719	185100	99180100	15480	15480	15480	15480	0
52	20240719	185000	99180100	15480	15480	15480	15480	0
53	20240719	184900	99180100	15480	15480	15480	15480	0
54	20240719	184800	99180100	15480	15480	15480	15480	0
55	20240719	184700	99180100	15480	15480	15480	15480	0
56	20240719	184600	99180100	15480	15480	15480	15480	0
57	20240719	184500	99180100	15480	15480	15480	15480	0
58	20240719	184400	99180100	15480	15480	15480	15480	0
59	20240719	184300	99180100	15480	15480	15480	15480	0
60	20240719	184200	99180100	15480	15480	15480	15480	0
61	20240719	184100	99180100	15480	15480	15480	15480	0
62	20240719	184000	99180100	15480	15480	15480	15480	286
63	20240719	183900	99180100	15480	15480	15480	15480	0
64	20240719	183800	99180100	15480	15480	15480	15480	0
65	20240719	183700	99180100	15480	15480	15480	15480	0
66	20240719	183600	99180100	15480	15480	15480	15480	0
67	20240719	183500	99180100	15480	15480	15480	15480	0
68	20240719	183400	99180100	15480	15480	15480	15480	0
69	20240719	183300	99180100	15480	15480	15480	15480	0
70	20240719	183200	99180100	15480	15480	15480	15480	0
71	20240719	183100	99180100	15480	15480	15480	15480	0
72	20240719	183000	99180100	15480	15480	15480	15480	0
73	20240719	182900	99180100	15480	15480	15480	15480	0
74	20240719	182800	99180100	15480	15480	15480	15480	0
75	20240719	182700	99180100	15480	15480	15480	15480	0
76	20240719	182600	99180100	15480	15480	15480	15480	0
77	20240719	182500	99180100	15480	15480	15480	15480	0
78	20240719	182400	99180100	15480	15480	15480	15480	0
79	20240719	182300	99180100	15480	15480	15480	15480	0
80	20240719	182200	99180100	15480	15480	15480	15480	0
81	20240719	182100	99180100	15480	15480	15480	15480	0
82	20240719	182000	99180100	15480	15480	15480	15480	0
83	20240719	181900	99180100	15480	15480	15480	15480	0
84	20240719	181800	99180100	15480	15480	15480	15480	0
85	20240719	181700	99180100	15480	15480	15480	15480	0
86	20240719	181600	99180100	15480	15480	15480	15480	0
87	20240719	181500	99180100	15480	15480	15480	15480	0
88	20240719	181400	99180100	15480	15480	15480	15480	0
89	20240719	181300	99180100	15480	15480	15480	15480	0
90	20240719	181200	99180100	15480	15480	15480	15480	0
91	20240719	181100	99180100	15480	15480	15480	15480	0
92	20240719	181000	99180100	15480	15480	15480	15480	286
93	20240719	180900	99180100	15480	15480	15480	15480	0
94	20240719	180800	99180100	15480	15480	15480	15480	0
95	20240719	180700	99180100	15480	15480	15480	15480	0
96	20240719	180600	99180100	15480	15480	15480	15480	0
97	20240719	180500	99180100	15480	15480	15480	15480	0
98	20240719	180400	99180100	15480	15480	15480	15480	0
99	20240719	180300	99180100	15480	15480	15480	15480	0
100	20240719	180200	99180100	15480	15480	15480	15480	0
101	20240719	180100	99180100	15480	15480	15480	15480	0
102	20240719	180000	99180100	15480	15480	15480	15480	0
103	20240719	175900	99180100	15480	15480	15480	15480	0
104	20240719	175800	99180100	15480	15480	15480	15480	0
105	20240719	175700	99180100	15480	15480	15480	15480	0
106	20240719	175600	99180100	15480	15480	15480	15480	0
107	20240719	175500	99180100	15480	15480	15480	15480	0
108	20240719	175400	99180100	15480	15480	15480	15480	0
109	20240719	175300	99180100	15480	15480	15480	15480	0
110	20240719	175200	99180100	15480	15480	15480	15480	0
111	20240719	175100	99180100	15480	15480	15480	15480	0
112	20240719	175000	99180100	15480	15480	15480	15480	0
113	20240719	174900	99180100	15480	15480	15480	15480	0
114	20240719	174800	99180100	15480	15480	15480	15480	0
115	20240719	174700	99180100	15480	15480	15480	15480	0
116	20240719	174600	99180100	15480	15480	15480	15480	0
117	20240719	174500	99180100	15480	15480	15480	15480	0
118	20240719	174400	99180100	15480	15480	15480	15480	0
119	20240719	174300	99180100	15480	15480	15480	15480	0
120	20240719	174200	99180100	15480	15480	15480	15480	0
121	20240719	174100	99180100	15480	15480	15480	15480	0
122	20240719	174000	99180100	15480	15480	15480	15480	286
123	20240719	173900	99180100	15480	15480	15480	15480	0
124	20240719	173800	99180100	15480	15480	15480	15480	0
125	20240719	173700	99180100	15480	15480	15480	15480	0
126	20240719	173600	99180100	15480	15480	15480	15480	0
127	20240719	173500	99180100	15480	15480	15480	15480	0
128	20240719	173400	99180100	15480	15480	15480	15480	0
129	20240719	173300	99180100	15480	15480	15480	15480	0
130	20240719	173200	99180100	15480	15480	15480	15480	0
131	20240719	173100	99180100	15480	15480	15480	15480	0
132	20240719	173000	99180100	15480	15480	15480	15480	0
133	20240719	172900	99180100	15480	15480	15480	15480	0
134	20240719	172800	99180100	15480	15480	15480	15480	0
135	20240719	172700	99180100	15480	15480	15480	15480	0
136	20240719	172600	99180100	15480	15480	15480	15480	0
137	20240719	172500	99180100	15480	15480	15480	15480	0
138	20240719	172400	99180100	15480	15480	15480	15480	0
139	20240719	172300	99180100	15480	15480	15480	15480	0
140	20240719	172200	99180100	15480	15480	15480	15480	0
141	20240719	172100	99180100	15480	15480	15480	15480	0
142	20240719	172000	99180100	15480	15480	15480	15480	0
143	20240719	171900	99180100	15480	15480	15480	15480	0
144	20240719	171800	99180100	15480	15480	15480	15480	0
145	20240719	171700	99180100	15480	15480	15480	15480	0
146	20240719	171600	99180100	15480	15480	15480	15480	0
147	20240719	171500	99180100	15480	15480	15480	15480	0
148	20240719	171400	99180100	15480	15480	15480	15480	0
149	20240719	171300	99180100	15480	15480	15480	15480	0
150	20240719	171200	99180100	15480	15480	15480	15480	0
151	20240719	171100	99180100	15480	15480	15480	15480	0
152	20240719	171000	99180100	15480	15480	15480	15480	286
153	20240719	170900	99180100	15480	15480	15480	15480	0
154	20240719	170800	99180100	15480	15480	15480	15480	0
155	20240719	170700	99180100	15480	15480	15480	15480	0
156	20240719	170600	99180100	15480	15480	15480	15480	0
157	20240719	170500	99180100	15480	15480	15480	15480	0
158	20240719	170400	99180100	15480	15480	15480	15480	0
159	20240719	170300	99180100	15480	15480	15480	15480	0
160	20240719	170200	99180100	15480	15480	15480	15480	0
161	20240719	170100	99180100	15480	15480	15480	15480	0
162	20240719	170000	99180100	15480	15480	15480	15480	0
163	20240719	165900	99180100	15480	15480	15480	15480	0
164	20240719	165800	99180100	15480	15480	15480	15480	0
165	20240719	165700	99180100	15480	15480	15480	15480	0
166	20240719	165600	99180100	15480	15480	15480	15480	0
167	20240719	165500	99180100	15480	15480	15480	15480	0
168	20240719	165400	99180100	15480	15480	15480	15480	0
169	20240719	165300	99180100	15480	15480	15480	15480	0
170	20240719	165200	99180100	15480	15480	15480	15480	0
171	20240719	165100	99180100	15480	15480	15480	15480	0
172	20240719	165000	99180100	15480	15480	15480	15480	0
173	20240719	164900	99180100	15480	15480	15480	15480	0
174	20240719	164800	99180100	15480	15480	15480	15480	0
175	20240719	164700	99180100	15480	15480	15480	15480	0
176	20240719	164600	99180100	15480	15480	15480	15480	0
177	20240719	164500	99180100	15480	15480	15480	15480	0
178	20240719	164400	99180100	15480	15480	15480	15480	0
179	20240719	164300	99180100	15480	15480	15480	15480	0
180	20240719	164200	99180100	15480	15480	15480	15480	0
181	20240719	164100	99180100	15480	15480	15480	15480	0
182	20240719	164000	99180100	15480	15480	15480	15480	286
183	20240719	163900	99180100	15480	15480	15480	15480	0
184	20240719	163800	99180100	15480	15480	15480	15480	0
185	20240719	163700	99180100	15480	15480	15480	15480	0
186	20240719	163600	99180100	15480	15480	15480	15480	0
187	20240719	163500	99180100	15480	15480	15480	15480	0
188	20240719	163400	99180100	15480	15480	15480	15480	0
189	20240719	163300	99180100	15480	15480	15480	15480	0
190	20240719	163200	99180100	15480	15480	15480	15480	0
191	20240719	163100	99180100	15480	15480	15480	15480	0
192	20240719	163000	99180100	15480	15480	15480	15480	0
193	20240719	162900	99180100	15480	15480	15480	15480	0
194	20240719	162800	99180100	15480	15480	15480	15480	0
195	20240719	162700	99180100	15480	15480	15480	15480	0
196	20240719	162600	99180100	15480	15480	15480	15480	0
197	20240719	162500	99180100	15480	15480	15480	15480	0
198	20240719	162400	99180100	15480	15480	15480	15480	0
199	20240719	162300	99180100	15480	15480	15480	15480	0
200	20240719	162200	99180100	15480	15480	15480	15480	0
201	20240719	162100	99180100	15480	15480	15480	15480	0
202	20240719	162000	99180100	15480	15480	15480	15480	0
203	20240719	161900	99180100	15480	15480	15480	15480	0
204	20240719	161800	99180100	15480	15480	15480	15480	0
205	20240719	161700	99180100	15480	15480	15480	15480	0
206	20240719	161600	99180100	15480	15480	15480	15480	0
207	20240719	161500	99180100	15480	15480	15480	15480	0
208	20240719	161400	99180100	15480	15480	15480	15480	0
209	20240719	161300	99180100	15480	15480	15480	15480	0
210	20240719	161200	99180100	15480	15480	15480	15480	0
211	20240719	161100	99180100	15480	15480	15480	15480	0
212	20240719	161000	99180100	15480	15480	15480	15480	286
213	20240719	160900	99180100	15480	15480	15480	15480	0
214	20240719	160800	99180100	15480	15480	15480	15480	0
215	20240719	160700	99180100	15480	15480	15480	15480	0
216	20240719	160600	99180100	15480	15480	15480	15480	0
217	20240719	160500	99180100	15480	15480	15480	15480	0
218	20240719	160400	99180100	15480	15480	15480	15480	0
219	20240719	160300	99180100	15480	15480	15480	15480	0
220	20240719	160200	99180100	15480	15480	15480	15480	0
221	20240719	160100	99180100	15480	15480	15480	15480	0
222	20240719	160000	99180100	15480	15480	15480	15480	0
223	20240719	155900	99180100	15480	15480	15480	15480	0
224	20240719	155800	99180100	15480	15480	15480	15480	0
225	20240719	155700	99180100	15480	15480	15480	15480	0
226	20240719	155600	99180100	15480	15480	15480	15480	0
227	20240719	155500	99180100	15480	15480	15480	15480	0
228	20240719	155400	99180100	15480	15480	15480	15480	0
229	20240719	155300	99180100	15480	15480	15480	15480	0
230	20240719	155200	99180100	15480	15480	15480	15480	0
231	20240719	155100	99180100	15480	15480	15480	15480	0
232	20240719	155000	99180100	15480	15480	15480	15480	0
233	20240719	154900	99180100	15480	15480	15480	15480	0
234	20240719	154800	99180100	15480	15480	15480	15480	0
235	20240719	154700	99180100	15480	15480	15480	15480	0
236	20240719	154600	99180100	15480	15480	15480	15480	0
237	20240719	154500	99180100	15480	15480	15480	15480	0
238	20240719	154400	99180100	15480	15480	15480	15480	0
239	20240719	154300	99180100	15480	15480	15480	15480	0
240	20240719	154200	99180100	15480	15480	15480	15480	0
241	20240719	154100	99180100	15480	15480	15480	15480	0
242	20240719	154000	99180100	15480	15480	15480	15480	286
243	20240719	153900	99180100	15480	15480	15480	15480	0
244	20240719	153800	99180100	15480	15480	15480	15480	0
245	20240719	153700	99180100	15480	15480	15480	15480	0
246	20240719	153600	99180100	15480	15480	15480	15480	0
247	20240719	153500	99180100	15480	15480	15480	15480	0
248	20240719	153400	99180100	15480	15480	15480	15480	0
249	20240719	153300	99180100	15480	15480	15480	15480	0
250	20240719	153200	99180100	15480	15480	15480	15480	0
251	20240719	153100	99180100	15480	15480	15480	15480	0
252	20240719	153000	99180100	15480	15480	15480	15480	286
253	20240719	152900	94752820	15420	15420	15420	15420	0
254	20240719	152800	94752820	15420	15420	15420	15420	0
255	20240719	152700	94752820	15420	15420	15420	15420	0
256	20240719	152600	94752820	15420	15420	15420	15420	0
257	20240719	152500	94752820	15420	15420	15420	15420	0
258	20240719	152400	94752820	15420	15420	15420	15420	0
259	20240719	152300	94752820	15420	15420	15420	15420	0
260	20240719	152200	94752820	15420	15420	15420	15420	0
261	20240719	152100	94752820	15420	15420	15420	15420	0
262	20240719	152000	94752820	15420	15420	15420	15420	0
263	20240719	151900	94752820	15420	15420	15420	15420	1
264	20240719	151800	94737400	15420	15420	15420	15420	7
265	20240719	151700	94629460	15350	15360	15360	15350	41
266	20240719	151600	94000040	15360	15360	15360	15360	0
267	20240719	151500	94000040	15360	15360	15360	15360	0
268	20240719	151400	94000040	15360	15360	15360	15360	0
269	20240719	151300	94000040	15360	15360	15360	15360	0
270	20240719	151200	94000040	15360	15360	15360	15360	0
271	20240719	151100	94000040	15360	15360	15360	15360	1
272	20240719	151000	93984680	15360	15360	15360	15360	1
273	20240719	150900	93969320	15420	15420	15420	15420	0
274	20240719	150800	93969320	15420	15420	15420	15420	0
275	20240719	150700	93969320	15420	15420	15420	15420	0
276	20240719	150600	93969320	15420	15420	15420	15420	0
277	20240719	150500	93969320	15420	15420	15420	15420	90
278	20240719	150400	92581520	15420	15420	15420	15420	0
279	20240719	150300	92581520	15420	15420	15420	15420	1
280	20240719	150200	92566100	15420	15420	15420	15420	500
281	20240719	150100	84856100	15420	15420	15420	15420	0
282	20240719	150000	84856100	15420	15420	15420	15420	105
283	20240719	145900	83237000	15430	15420	15430	15420	197
284	20240719	145800	80199090	15420	15420	15420	15420	0
285	20240719	145700	80199090	15420	15420	15420	15420	0
286	20240719	145600	80199090	15420	15420	15420	15420	0
287	20240719	145500	80199090	15420	15420	15420	15420	2
288	20240719	145400	80168250	15350	15350	15350	15350	0
289	20240719	145300	80168250	15350	15350	15350	15350	0
290	20240719	145200	80168250	15350	15350	15350	15350	0
291	20240719	145100	80168250	15350	15350	15350	15350	1
292	20240719	145000	80152900	15350	15350	15350	15350	30
293	20240719	144900	79692400	15350	15360	15360	15350	30
294	20240719	144800	79231780	15350	15350	15350	15350	0
295	20240719	144700	79231780	15350	15350	15350	15350	0
296	20240719	144600	79231780	15350	15350	15350	15350	0
297	20240719	144500	79231780	15350	15350	15350	15350	0
298	20240719	144400	79231780	15350	15350	15350	15350	0
299	20240719	144300	79231780	15350	15350	15350	15350	0
300	20240719	144200	79231780	15350	15350	15350	15350	0
301	20240719	144100	79231780	15350	15350	15350	15350	0
302	20240719	144000	79231780	15350	15350	15350	15350	0
303	20240719	143900	79231780	15350	15350	15350	15350	0
304	20240719	143800	79231780	15350	15350	15350	15350	0
305	20240719	143700	79231780	15350	15350	15350	15350	0
306	20240719	143600	79231780	15350	15350	15350	15350	0
307	20240719	143500	79231780	15350	15350	15350	15350	0
308	20240719	143400	79231780	15350	15350	15350	15350	0
309	20240719	143300	79231780	15350	15350	15350	15350	0
310	20240719	143200	79231780	15350	15350	15350	15350	0
311	20240719	143100	79231780	15350	15350	15350	15350	0
312	20240719	143000	79231780	15350	15350	15350	15350	0
313	20240719	142900	79231780	15350	15350	15350	15350	30
314	20240719	142800	78771280	15330	15330	15330	15330	0
315	20240719	142700	78771280	15330	15340	15340	15330	240
316	20240719	142600	75090380	15340	15340	15340	15340	0
317	20240719	142500	75090380	15340	15340	15340	15340	0
318	20240719	142400	75090380	15340	15340	15340	15340	100
319	20240719	142300	73556380	15340	15340	15340	15340	100
320	20240719	142200	72022380	15330	15330	15330	15330	100
321	20240719	142100	70489380	15330	15330	15330	15330	0
322	20240719	142000	70489380	15330	15330	15330	15330	0
323	20240719	141900	70489380	15330	15330	15330	15330	0
324	20240719	141800	70489380	15330	15330	15330	15330	0
325	20240719	141700	70489380	15330	15330	15330	15330	0
326	20240719	141600	70489380	15330	15330	15330	15330	1
327	20240719	141500	70474050	15420	15420	15420	15420	0
328	20240719	141400	70474050	15420	15420	15420	15420	2
329	20240719	141300	70443210	15390	15390	15390	15390	0
330	20240719	141200	70443210	15390	15390	15390	15390	0
331	20240719	141100	70443210	15390	15390	15390	15390	0
332	20240719	141000	70443210	15390	15390	15390	15390	0
333	20240719	140900	70443210	15390	15390	15390	15390	0
334	20240719	140800	70443210	15390	15390	15390	15390	0
335	20240719	140700	70443210	15390	15390	15390	15390	2
336	20240719	140600	70412430	15390	15390	15390	15390	0
337	20240719	140500	70412430	15390	15390	15390	15390	1
338	20240719	140400	70397040	15320	15320	15320	15320	20
339	20240719	140300	70090640	15320	15320	15320	15320	0
340	20240719	140200	70090640	15320	15320	15320	15320	47
341	20240719	140100	69370600	15320	15320	15320	15320	0
342	20240719	140000	69370600	15320	15320	15320	15320	0
343	20240719	135900	69370600	15320	15320	15320	15320	0
344	20240719	135800	69370600	15320	15320	15320	15320	0
345	20240719	135700	69370600	15320	15320	15320	15320	0
346	20240719	135600	69370600	15320	15320	15320	15320	0
347	20240719	135500	69370600	15320	15320	15320	15320	2
348	20240719	135400	69339960	15280	15280	15280	15280	100
349	20240719	135300	67811960	15280	15280	15280	15280	0
350	20240719	135200	67811960	15280	15280	15280	15280	0
351	20240719	135100	67811960	15280	15280	15280	15280	0
352	20240719	135000	67811960	15280	15280	15280	15280	0
353	20240719	134900	67811960	15280	15280	15280	15280	3
354	20240719	134800	67766120	15280	15280	15280	15280	0
355	20240719	134700	67766120	15280	15280	15280	15280	0
356	20240719	134600	67766120	15280	15280	15280	15280	0
357	20240719	134500	67766120	15280	15280	15280	15280	0
358	20240719	134400	67766120	15280	15280	15280	15280	0
359	20240719	134300	67766120	15280	15280	15280	15280	0
360	20240719	134200	67766120	15280	15280	15280	15280	0
361	20240719	134100	67766120	15280	15280	15290	15280	91
362	20240719	134000	66374870	15290	15290	15290	15290	0
363	20240719	133900	66374870	15290	15290	15290	15290	0
364	20240719	133800	66374870	15290	15290	15290	15290	0
365	20240719	133700	66374870	15290	15290	15290	15290	0
366	20240719	133600	66374870	15290	15290	15290	15290	0
367	20240719	133500	66374870	15290	15290	15290	15290	150
368	20240719	133400	64081370	15290	15290	15290	15290	0
369	20240719	133300	64081370	15290	15290	15290	15290	0
370	20240719	133200	64081370	15290	15290	15290	15290	0
371	20240719	133100	64081370	15290	15290	15290	15290	0
372	20240719	133000	64081370	15290	15290	15290	15290	0
373	20240719	132900	64081370	15290	15290	15290	15290	0
374	20240719	132800	64081370	15290	15290	15290	15290	0
375	20240719	132700	64081370	15290	15290	15290	15290	0
376	20240719	132600	64081370	15290	15290	15290	15290	0
377	20240719	132500	64081370	15290	15290	15290	15290	0
378	20240719	132400	64081370	15290	15290	15290	15290	0
379	20240719	132300	64081370	15290	15290	15290	15290	0
380	20240719	132200	64081370	15290	15290	15290	15290	0
381	20240719	132100	64081370	15290	15290	15290	15290	0
382	20240719	132000	64081370	15290	15290	15290	15290	0
383	20240719	131900	64081370	15290	15290	15290	15290	0
384	20240719	131800	64081370	15290	15290	15290	15290	0
385	20240719	131700	64081370	15290	15290	15290	15290	0
386	20240719	131600	64081370	15290	15290	15290	15290	0
387	20240719	131500	64081370	15290	15290	15290	15290	0
388	20240719	131400	64081370	15290	15290	15290	15290	0
389	20240719	131300	64081370	15290	15290	15290	15290	0
390	20240719	131200	64081370	15290	15290	15290	15290	0
391	20240719	131100	64081370	15290	15290	15290	15290	0
392	20240719	131000	64081370	15290	15290	15290	15290	11
393	20240719	130900	63913180	15290	15300	15300	15290	1074
394	20240719	130800	47490720	15410	15410	15410	15410	0
395	20240719	130700	47490720	15410	15410	15410	15410	0
396	20240719	130600	47490720	15410	15410	15410	15410	0
397	20240719	130500	47490720	15410	15410	15410	15410	0
398	20240719	130400	47490720	15410	15410	15410	15410	0
399	20240719	130300	47490720	15410	15410	15410	15410	0
400	20240719	130200	47490720	15410	15410	15410	15410	0
401	20240719	130100	47490720	15410	15410	15410	15410	0
402	20240719	130000	47490720	15410	15410	15410	15410	0
403	20240719	125900	47490720	15410	15410	15410	15410	0
404	20240719	125800	47490720	15410	15410	15410	15410	2
405	20240719	125700	47459900	15290	15290	15290	15290	0
406	20240719	125600	47459900	15290	15290	15290	15290	0
407	20240719	125500	47459900	15290	15290	15290	15290	0
408	20240719	125400	47459900	15290	15290	15290	15290	0
409	20240719	125300	47459900	15290	15290	15290	15290	0
410	20240719	125200	47459900	15290	15290	15290	15290	0
411	20240719	125100	47459900	15290	15290	15290	15290	0
412	20240719	125000	47459900	15290	15290	15290	15290	0
413	20240719	124900	47459900	15290	15290	15290	15290	0
414	20240719	124800	47459900	15290	15290	15290	15290	0
415	20240719	124700	47459900	15290	15290	15290	15290	0
416	20240719	124600	47459900	15290	15290	15290	15290	0
417	20240719	124500	47459900	15290	15290	15290	15290	0
418	20240719	124400	47459900	15290	15290	15290	15290	0
419	20240719	124300	47459900	15290	15290	15290	15290	0
420	20240719	124200	47459900	15290	15290	15290	15290	0
421	20240719	124100	47459900	15290	15300	15300	15290	472
422	20240719	124000	40242950	15300	15300	15300	15300	0
423	20240719	123900	40242950	15300	15300	15300	15300	0
424	20240719	123800	40242950	15300	15300	15300	15300	0
425	20240719	123700	40242950	15300	15300	15300	15300	0
426	20240719	123600	40242950	15300	15300	15300	15300	0
427	20240719	123500	40242950	15300	15300	15300	15300	0
428	20240719	123400	40242950	15300	15300	15300	15300	0
429	20240719	123300	40242950	15300	15300	15300	15300	0
430	20240719	123200	40242950	15300	15300	15300	15300	5
431	20240719	123100	40166450	15290	15290	15290	15290	423
432	20240719	123000	33698780	15290	15290	15290	15290	0
433	20240719	122900	33698780	15290	15290	15290	15290	0
434	20240719	122800	33698780	15290	15290	15290	15290	16
435	20240719	122700	33454140	15290	15290	15290	15290	1
436	20240719	122600	33438850	15290	15290	15290	15290	0
437	20240719	122500	33438850	15290	15290	15290	15290	0
438	20240719	122400	33438850	15290	15290	15290	15290	0
439	20240719	122300	33438850	15290	15290	15290	15290	0
440	20240719	122200	33438850	15290	15290	15290	15290	0
441	20240719	122100	33438850	15290	15290	15290	15290	0
442	20240719	122000	33438850	15290	15290	15290	15290	0
443	20240719	121900	33438850	15290	15300	15300	15290	11
444	20240719	121800	33270560	15300	15300	15300	15300	0
445	20240719	121700	33270560	15300	15300	15300	15300	0
446	20240719	121600	33270560	15300	15300	15300	15300	0
447	20240719	121500	33270560	15300	15300	15300	15300	0
448	20240719	121400	33270560	15300	15300	15300	15300	0
449	20240719	121300	33270560	15300	15300	15300	15300	0
450	20240719	121200	33270560	15300	15290	15300	15290	2
451	20240719	121100	33239970	15290	15300	15300	15290	2
452	20240719	121000	33209380	15250	15250	15250	15250	0
453	20240719	120900	33209380	15250	15250	15250	15250	0
454	20240719	120800	33209380	15250	15250	15250	15250	0
455	20240719	120700	33209380	15250	15250	15250	15250	0
456	20240719	120600	33209380	15250	15250	15250	15250	0
457	20240719	120500	33209380	15250	15250	15250	15250	0
458	20240719	120400	33209380	15250	15250	15250	15250	0
459	20240719	120300	33209380	15250	15250	15250	15250	0
460	20240719	120200	33209380	15250	15250	15250	15250	0
461	20240719	120100	33209380	15250	15250	15250	15250	0
462	20240719	120000	33209380	15250	15250	15250	15250	0
463	20240719	115900	33209380	15250	15250	15250	15250	0
464	20240719	115800	33209380	15250	15260	15260	15250	70
465	20240719	115700	32141830	15250	15250	15250	15250	0
466	20240719	115600	32141830	15250	15250	15250	15250	0
467	20240719	115500	32141830	15250	15250	15250	15250	0
468	20240719	115400	32141830	15250	15250	15250	15250	0
469	20240719	115300	32141830	15250	15250	15250	15250	0
470	20240719	115200	32141830	15250	15250	15250	15250	0
471	20240719	115100	32141830	15250	15250	15250	15250	0
472	20240719	115000	32141830	15250	15250	15250	15250	0
473	20240719	114900	32141830	15250	15250	15250	15250	0
474	20240719	114800	32141830	15250	15250	15250	15250	0
475	20240719	114700	32141830	15250	15250	15250	15250	0
476	20240719	114600	32141830	15250	15250	15250	15250	0
477	20240719	114500	32141830	15250	15250	15250	15250	0
478	20240719	114400	32141830	15250	15250	15250	15250	0
479	20240719	114300	32141830	15250	15250	15250	15250	0
480	20240719	114200	32141830	15250	15250	15250	15250	0
481	20240719	114100	32141830	15250	15250	15250	15250	0
482	20240719	114000	32141830	15250	15250	15250	15250	0
483	20240719	113900	32141830	15250	15250	15250	15250	0
484	20240719	113800	32141830	15250	15250	15250	15250	0
485	20240719	113700	32141830	15250	15250	15250	15250	0
486	20240719	113600	32141830	15250	15250	15250	15250	0
487	20240719	113500	32141830	15250	15250	15250	15250	0
488	20240719	113400	32141830	15250	15260	15260	15250	250
489	20240719	113300	28328820	15260	15260	15260	15260	0
490	20240719	113200	28328820	15260	15260	15260	15260	0
491	20240719	113100	28328820	15260	15260	15260	15260	0
492	20240719	113000	28328820	15260	15260	15260	15260	5
493	20240719	112900	28252520	15380	15380	15380	15380	3
494	20240719	112800	28206380	15290	15290	15290	15290	0
495	20240719	112700	28206380	15290	15290	15290	15290	0
496	20240719	112600	28206380	15290	15290	15290	15290	0
497	20240719	112500	28206380	15290	15290	15290	15290	0
498	20240719	112400	28206380	15290	15290	15290	15290	0
499	20240719	112300	28206380	15290	15290	15290	15290	0
500	20240719	112200	28206380	15290	15290	15290	15290	0
501	20240719	112100	28206380	15290	15290	15290	15290	0
502	20240719	112000	28206380	15290	15290	15290	15290	0
503	20240719	111900	28206380	15290	15290	15290	15290	0
504	20240719	111800	28206380	15290	15290	15290	15290	0
505	20240719	111700	28206380	15290	15290	15290	15290	0
506	20240719	111600	28206380	15290	15290	15290	15290	0
507	20240719	111500	28206380	15290	15290	15290	15290	0
508	20240719	111400	28206380	15290	15290	15290	15290	0
509	20240719	111300	28206380	15290	15290	15290	15290	0
510	20240719	111200	28206380	15290	15290	15290	15290	0
511	20240719	111100	28206380	15290	15290	15290	15290	0
512	20240719	111000	28206380	15290	15290	15290	15290	0
513	20240719	110900	28206380	15290	15290	15290	15290	0
514	20240719	110800	28206380	15290	15290	15290	15290	0
515	20240719	110700	28206380	15290	15290	15290	15290	0
516	20240719	110600	28206380	15290	15290	15290	15290	18
517	20240719	110500	27931160	15320	15320	15320	15320	0
518	20240719	110400	27931160	15320	15320	15320	15320	0
519	20240719	110300	27931160	15320	15320	15320	15320	0
520	20240719	110200	27931160	15320	15320	15320	15320	0
521	20240719	110100	27931160	15320	15320	15320	15320	0
522	20240719	110000	27931160	15320	15320	15320	15320	9
523	20240719	105900	27793280	15320	15320	15320	15320	0
524	20240719	105800	27793280	15320	15320	15320	15320	0
525	20240719	105700	27793280	15320	15320	15320	15320	0
526	20240719	105600	27793280	15320	15320	15320	15320	0
527	20240719	105500	27793280	15320	15320	15320	15320	50
528	20240719	105400	27027280	15290	15290	15290	15290	0
529	20240719	105300	27027280	15290	15290	15290	15290	0
530	20240719	105200	27027280	15290	15290	15290	15290	0
531	20240719	105100	27027280	15290	15290	15290	15290	0
532	20240719	105000	27027280	15290	15290	15290	15290	0
533	20240719	104900	27027280	15290	15290	15290	15290	0
534	20240719	104800	27027280	15290	15290	15290	15290	19
535	20240719	104700	26736770	15250	15250	15250	15250	0
536	20240719	104600	26736770	15250	15250	15250	15250	0
537	20240719	104500	26736770	15250	15250	15250	15250	0
538	20240719	104400	26736770	15250	15250	15250	15250	0
539	20240719	104300	26736770	15250	15250	15250	15250	17
540	20240719	104200	26477520	15250	15250	15250	15250	36
541	20240719	104100	25928520	15250	15250	15250	15250	0
542	20240719	104000	25928520	15250	15250	15250	15250	0
543	20240719	103900	25928520	15250	15250	15250	15250	0
544	20240719	103800	25928520	15250	15250	15250	15250	0
545	20240719	103700	25928520	15250	15250	15250	15250	20
546	20240719	103600	25623520	15270	15270	15270	15270	52
547	20240719	103500	24829480	15280	15280	15280	15280	0
548	20240719	103400	24829480	15280	15280	15280	15280	10
549	20240719	103300	24676680	15270	15270	15270	15270	0
550	20240719	103200	24676680	15270	15270	15270	15270	0
551	20240719	103100	24676680	15270	15270	15270	15270	1
552	20240719	103000	24661410	15270	15270	15270	15270	0
553	20240719	102900	24661410	15270	15270	15270	15270	7
554	20240719	102800	24554520	15270	15270	15270	15270	0
555	20240719	102700	24554520	15270	15300	15300	15270	354
556	20240719	102600	19147180	15320	15320	15320	15320	5
557	20240719	102500	19070580	15320	15320	15320	15320	0
558	20240719	102400	19070580	15320	15320	15320	15320	0
559	20240719	102300	19070580	15320	15320	15320	15320	0
560	20240719	102200	19070580	15320	15320	15320	15320	0
561	20240719	102100	19070580	15320	15320	15320	15320	0
562	20240719	102000	19070580	15320	15320	15320	15320	0
563	20240719	101900	19070580	15320	15320	15320	15320	0
564	20240719	101800	19070580	15320	15330	15330	15320	93
565	20240719	101700	17645810	15320	15320	15320	15320	0
566	20240719	101600	17645810	15320	15330	15330	15320	50
567	20240719	101500	16879470	15330	15330	15330	15330	0
568	20240719	101400	16879470	15330	15330	15330	15330	16
569	20240719	101300	16634190	15430	15430	15430	15430	0
570	20240719	101200	16634190	15430	15430	15430	15430	0
571	20240719	101100	16634190	15430	15430	15430	15430	2
572	20240719	101000	16603330	15430	15430	15430	15430	0
573	20240719	100900	16603330	15430	15430	15430	15430	0
574	20240719	100800	16603330	15430	15430	15430	15430	0
575	20240719	100700	16603330	15430	15430	15430	15430	0
576	20240719	100600	16603330	15430	15430	15430	15430	0
577	20240719	100500	16603330	15430	15430	15430	15430	0
578	20240719	100400	16603330	15430	15340	15430	15340	101
579	20240719	100300	15053900	15430	15430	15430	15430	2
580	20240719	100200	15023040	15430	15430	15430	15430	0
581	20240719	100100	15023040	15430	15430	15430	15430	5
582	20240719	100000	14945890	15450	15450	15450	15450	1
583	20240719	095900	14930440	15430	15430	15430	15430	0
584	20240719	095800	14930440	15430	15430	15430	15430	1
585	20240719	095700	14915010	15470	15470	15470	15470	0
586	20240719	095600	14915010	15470	15470	15470	15470	0
587	20240719	095500	14915010	15470	15470	15470	15470	0
588	20240719	095400	14915010	15470	15470	15470	15470	30
589	20240719	095300	14450910	15280	15280	15280	15280	0
590	20240719	095200	14450910	15280	15280	15280	15280	0
591	20240719	095100	14450910	15280	15280	15280	15280	0
592	20240719	095000	14450910	15280	15420	15420	15280	150
593	20240719	094900	12146130	15470	15470	15470	15470	3
594	20240719	094800	12099720	15420	15420	15420	15420	0
595	20240719	094700	12099720	15420	15420	15420	15420	0
596	20240719	094600	12099720	15420	15420	15420	15420	0
597	20240719	094500	12099720	15420	15420	15420	15420	0
598	20240719	094400	12099720	15420	15420	15420	15420	0
599	20240719	094300	12099720	15420	15420	15420	15420	0
600	20240719	094200	12099720	15420	15420	15420	15420	104
601	20240719	094100	10496040	15470	15470	15470	15470	0
602	20240719	094000	10496040	15470	15470	15470	15470	3
603	20240719	093900	10449630	15470	15470	15470	15470	0
604	20240719	093800	10449630	15470	15470	15470	15470	0
605	20240719	093700	10449630	15470	15470	15470	15470	0
606	20240719	093600	10449630	15470	15470	15470	15470	0
607	20240719	093500	10449630	15470	15470	15470	15470	0
608	20240719	093400	10449630	15470	15470	15470	15470	0
609	20240719	093300	10449630	15470	15470	15470	15470	0
610	20240719	093200	10449630	15470	15470	15470	15470	100
611	20240719	093100	8902630	15470	15470	15470	15470	0
612	20240719	093000	8902630	15470	15470	15470	15470	0
613	20240719	092900	8902630	15470	15470	15470	15470	0
614	20240719	092800	8902630	15470	15470	15470	15470	0
615	20240719	092700	8902630	15470	15470	15470	15470	0
616	20240719	092600	8902630	15470	15470	15470	15470	0
617	20240719	092500	8902630	15470	15470	15470	15470	0
618	20240719	092400	8902630	15470	15470	15470	15470	0
619	20240719	092300	8902630	15470	15470	15470	15470	0
620	20240719	092200	8902630	15470	15470	15470	15470	0
621	20240719	092100	8902630	15470	15470	15470	15470	0
622	20240719	092000	8902630	15470	15470	15470	15470	4
623	20240719	091900	8840750	15470	15470	15470	15470	30
624	20240719	091800	8376650	15470	15470	15470	15470	55
625	20240719	091700	7525800	15480	15480	15480	15480	0
626	20240719	091600	7525800	15480	15480	15480	15480	100
627	20240719	091500	5977800	15490	15490	15490	15490	17
628	20240719	091400	5714470	15490	15480	15490	15480	64
629	20240719	091300	4723700	15500	15400	15500	15400	138
630	20240719	091200	2588180	15380	15380	15380	15380	1
631	20240719	091100	2572800	15380	15380	15380	15380	0
632	20240719	091000	2572800	15380	15380	15380	15380	10
633	20240719	090900	2419000	15380	15380	15380	15380	0
634	20240719	090800	2419000	15380	15380	15380	15380	0
635	20240719	090700	2419000	15380	15370	15380	15370	62
636	20240719	090600	1466040	15280	15280	15280	15280	1
637	20240719	090500	1450760	15270	15270	15270	15270	0
638	20240719	090400	1450760	15270	15270	15270	15270	0
639	20240719	090300	1450760	15270	15270	15270	15270	0
640	20240719	090200	1450760	15270	15270	15270	15270	30
641	20240719	090100	992660	15270	15270	15270	15270	0
642	20240719	090000	992660	15270	15380	15380	15270	65