KissMeData/100030/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	201300	92819320	19200	19200	19200	19200	331
3	20240715	201200	92819320	19200	19200	19200	19200	0
4	20240715	201100	92819320	19200	19200	19200	19200	0
5	20240715	201000	92819320	19200	19200	19200	19200	0
6	20240715	200900	92819320	19200	19200	19200	19200	0
7	20240715	200800	92819320	19200	19200	19200	19200	0
8	20240715	200700	92819320	19200	19200	19200	19200	0
9	20240715	200600	92819320	19200	19200	19200	19200	0
10	20240715	200500	92819320	19200	19200	19200	19200	0
11	20240715	200400	92819320	19200	19200	19200	19200	0
12	20240715	200300	92819320	19200	19200	19200	19200	0
13	20240715	200200	92819320	19200	19200	19200	19200	0
14	20240715	200100	92819320	19200	19200	19200	19200	0
15	20240715	200000	92819320	19200	19200	19200	19200	0
16	20240715	195900	92819320	19200	19200	19200	19200	0
17	20240715	195800	92819320	19200	19200	19200	19200	0
18	20240715	195700	92819320	19200	19200	19200	19200	0
19	20240715	195600	92819320	19200	19200	19200	19200	0
20	20240715	195500	92819320	19200	19200	19200	19200	0
21	20240715	195400	92819320	19200	19200	19200	19200	0
22	20240715	195300	92819320	19200	19200	19200	19200	0
23	20240715	195200	92819320	19200	19200	19200	19200	0
24	20240715	195100	92819320	19200	19200	19200	19200	0
25	20240715	195000	92819320	19200	19200	19200	19200	0
26	20240715	194900	92819320	19200	19200	19200	19200	0
27	20240715	194800	92819320	19200	19200	19200	19200	0
28	20240715	194700	92819320	19200	19200	19200	19200	0
29	20240715	194600	92819320	19200	19200	19200	19200	0
30	20240715	194500	92819320	19200	19200	19200	19200	0
31	20240715	194400	92819320	19200	19200	19200	19200	0
32	20240715	194300	92819320	19200	19200	19200	19200	331
33	20240715	194200	92819320	19200	19200	19200	19200	0
34	20240715	194100	92819320	19200	19200	19200	19200	0
35	20240715	194000	92819320	19200	19200	19200	19200	0
36	20240715	193900	92819320	19200	19200	19200	19200	0
37	20240715	193800	92819320	19200	19200	19200	19200	0
38	20240715	193700	92819320	19200	19200	19200	19200	0
39	20240715	193600	92819320	19200	19200	19200	19200	0
40	20240715	193500	92819320	19200	19200	19200	19200	0
41	20240715	193400	92819320	19200	19200	19200	19200	0
42	20240715	193300	92819320	19200	19200	19200	19200	0
43	20240715	193200	92819320	19200	19200	19200	19200	0
44	20240715	193100	92819320	19200	19200	19200	19200	0
45	20240715	193000	92819320	19200	19200	19200	19200	0
46	20240715	192900	92819320	19200	19200	19200	19200	0
47	20240715	192800	92819320	19200	19200	19200	19200	0
48	20240715	192700	92819320	19200	19200	19200	19200	0
49	20240715	192600	92819320	19200	19200	19200	19200	0
50	20240715	192500	92819320	19200	19200	19200	19200	0
51	20240715	192400	92819320	19200	19200	19200	19200	0
52	20240715	192300	92819320	19200	19200	19200	19200	0
53	20240715	192200	92819320	19200	19200	19200	19200	0
54	20240715	192100	92819320	19200	19200	19200	19200	0
55	20240715	192000	92819320	19200	19200	19200	19200	0
56	20240715	191900	92819320	19200	19200	19200	19200	0
57	20240715	191800	92819320	19200	19200	19200	19200	0
58	20240715	191700	92819320	19200	19200	19200	19200	0
59	20240715	191600	92819320	19200	19200	19200	19200	0
60	20240715	191500	92819320	19200	19200	19200	19200	0
61	20240715	191400	92819320	19200	19200	19200	19200	0
62	20240715	191300	92819320	19200	19200	19200	19200	331
63	20240715	191200	92819320	19200	19200	19200	19200	0
64	20240715	191100	92819320	19200	19200	19200	19200	0
65	20240715	191000	92819320	19200	19200	19200	19200	0
66	20240715	190900	92819320	19200	19200	19200	19200	0
67	20240715	190800	92819320	19200	19200	19200	19200	0
68	20240715	190700	92819320	19200	19200	19200	19200	0
69	20240715	190600	92819320	19200	19200	19200	19200	0
70	20240715	190500	92819320	19200	19200	19200	19200	0
71	20240715	190400	92819320	19200	19200	19200	19200	0
72	20240715	190300	92819320	19200	19200	19200	19200	0
73	20240715	190200	92819320	19200	19200	19200	19200	0
74	20240715	190100	92819320	19200	19200	19200	19200	0
75	20240715	190000	92819320	19200	19200	19200	19200	0
76	20240715	185900	92819320	19200	19200	19200	19200	0
77	20240715	185800	92819320	19200	19200	19200	19200	0
78	20240715	185700	92819320	19200	19200	19200	19200	0
79	20240715	185600	92819320	19200	19200	19200	19200	0
80	20240715	185500	92819320	19200	19200	19200	19200	0
81	20240715	185400	92819320	19200	19200	19200	19200	0
82	20240715	185300	92819320	19200	19200	19200	19200	0
83	20240715	185200	92819320	19200	19200	19200	19200	0
84	20240715	185100	92819320	19200	19200	19200	19200	0
85	20240715	185000	92819320	19200	19200	19200	19200	0
86	20240715	184900	92819320	19200	19200	19200	19200	0
87	20240715	184800	92819320	19200	19200	19200	19200	0
88	20240715	184700	92819320	19200	19200	19200	19200	0
89	20240715	184600	92819320	19200	19200	19200	19200	0
90	20240715	184500	92819320	19200	19200	19200	19200	0
91	20240715	184400	92819320	19200	19200	19200	19200	0
92	20240715	184300	92819320	19200	19200	19200	19200	331
93	20240715	184200	92819320	19200	19200	19200	19200	0
94	20240715	184100	92819320	19200	19200	19200	19200	0
95	20240715	184000	92819320	19200	19200	19200	19200	0
96	20240715	183900	92819320	19200	19200	19200	19200	0
97	20240715	183800	92819320	19200	19200	19200	19200	0
98	20240715	183700	92819320	19200	19200	19200	19200	0
99	20240715	183600	92819320	19200	19200	19200	19200	0
100	20240715	183500	92819320	19200	19200	19200	19200	0
101	20240715	183400	92819320	19200	19200	19200	19200	0
102	20240715	183300	92819320	19200	19200	19200	19200	0
103	20240715	183200	92819320	19200	19200	19200	19200	0
104	20240715	183100	92819320	19200	19200	19200	19200	0
105	20240715	183000	92819320	19200	19200	19200	19200	0
106	20240715	182900	92819320	19200	19200	19200	19200	0
107	20240715	182800	92819320	19200	19200	19200	19200	0
108	20240715	182700	92819320	19200	19200	19200	19200	0
109	20240715	182600	92819320	19200	19200	19200	19200	0
110	20240715	182500	92819320	19200	19200	19200	19200	0
111	20240715	182400	92819320	19200	19200	19200	19200	0
112	20240715	182300	92819320	19200	19200	19200	19200	0
113	20240715	182200	92819320	19200	19200	19200	19200	0
114	20240715	182100	92819320	19200	19200	19200	19200	0
115	20240715	182000	92819320	19200	19200	19200	19200	0
116	20240715	181900	92819320	19200	19200	19200	19200	0
117	20240715	181800	92819320	19200	19200	19200	19200	0
118	20240715	181700	92819320	19200	19200	19200	19200	0
119	20240715	181600	92819320	19200	19200	19200	19200	0
120	20240715	181500	92819320	19200	19200	19200	19200	0
121	20240715	181400	92819320	19200	19200	19200	19200	0
122	20240715	181300	92819320	19200	19200	19200	19200	331
123	20240715	181200	92819320	19200	19200	19200	19200	0
124	20240715	181100	92819320	19200	19200	19200	19200	0
125	20240715	181000	92819320	19200	19200	19200	19200	0
126	20240715	180900	92819320	19200	19200	19200	19200	0
127	20240715	180800	92819320	19200	19200	19200	19200	0
128	20240715	180700	92819320	19200	19200	19200	19200	0
129	20240715	180600	92819320	19200	19200	19200	19200	0
130	20240715	180500	92819320	19200	19200	19200	19200	0
131	20240715	180400	92819320	19200	19200	19200	19200	0
132	20240715	180300	92819320	19200	19200	19200	19200	0
133	20240715	180200	92819320	19200	19200	19200	19200	0
134	20240715	180100	92819320	19200	19200	19200	19200	0
135	20240715	180000	92819320	19200	19200	19200	19200	0
136	20240715	175900	92819320	19200	19200	19200	19200	0
137	20240715	175800	92819320	19200	19200	19200	19200	0
138	20240715	175700	92819320	19200	19200	19200	19200	0
139	20240715	175600	92819320	19200	19200	19200	19200	0
140	20240715	175500	92819320	19200	19200	19200	19200	0
141	20240715	175400	92819320	19200	19200	19200	19200	0
142	20240715	175300	92819320	19200	19200	19200	19200	0
143	20240715	175200	92819320	19200	19200	19200	19200	0
144	20240715	175100	92819320	19200	19200	19200	19200	0
145	20240715	175000	92819320	19200	19200	19200	19200	0
146	20240715	174900	92819320	19200	19200	19200	19200	0
147	20240715	174800	92819320	19200	19200	19200	19200	0
148	20240715	174700	92819320	19200	19200	19200	19200	0
149	20240715	174600	92819320	19200	19200	19200	19200	0
150	20240715	174500	92819320	19200	19200	19200	19200	0
151	20240715	174400	92819320	19200	19200	19200	19200	0
152	20240715	174300	92819320	19200	19200	19200	19200	331
153	20240715	174200	92819320	19200	19200	19200	19200	0
154	20240715	174100	92819320	19200	19200	19200	19200	0
155	20240715	174000	92819320	19200	19200	19200	19200	0
156	20240715	173900	92819320	19200	19200	19200	19200	0
157	20240715	173800	92819320	19200	19200	19200	19200	0
158	20240715	173700	92819320	19200	19200	19200	19200	0
159	20240715	173600	92819320	19200	19200	19200	19200	0
160	20240715	173500	92819320	19200	19200	19200	19200	0
161	20240715	173400	92819320	19200	19200	19200	19200	0
162	20240715	173300	92819320	19200	19200	19200	19200	0
163	20240715	173200	92819320	19200	19200	19200	19200	0
164	20240715	173100	92819320	19200	19200	19200	19200	0
165	20240715	173000	92819320	19200	19200	19200	19200	0
166	20240715	172900	92819320	19200	19200	19200	19200	0
167	20240715	172800	92819320	19200	19200	19200	19200	0
168	20240715	172700	92819320	19200	19200	19200	19200	0
169	20240715	172600	92819320	19200	19200	19200	19200	0
170	20240715	172500	92819320	19200	19200	19200	19200	0
171	20240715	172400	92819320	19200	19200	19200	19200	0
172	20240715	172300	92819320	19200	19200	19200	19200	0
173	20240715	172200	92819320	19200	19200	19200	19200	0
174	20240715	172100	92819320	19200	19200	19200	19200	0
175	20240715	172000	92819320	19200	19200	19200	19200	0
176	20240715	171900	92819320	19200	19200	19200	19200	0
177	20240715	171800	92819320	19200	19200	19200	19200	0
178	20240715	171700	92819320	19200	19200	19200	19200	0
179	20240715	171600	92819320	19200	19200	19200	19200	0
180	20240715	171500	92819320	19200	19200	19200	19200	0
181	20240715	171400	92819320	19200	19200	19200	19200	0
182	20240715	171300	92819320	19200	19200	19200	19200	331
183	20240715	171200	92819320	19200	19200	19200	19200	0
184	20240715	171100	92819320	19200	19200	19200	19200	0
185	20240715	171000	92819320	19200	19200	19200	19200	0
186	20240715	170900	92819320	19200	19200	19200	19200	0
187	20240715	170800	92819320	19200	19200	19200	19200	0
188	20240715	170700	92819320	19200	19200	19200	19200	0
189	20240715	170600	92819320	19200	19200	19200	19200	0
190	20240715	170500	92819320	19200	19200	19200	19200	0
191	20240715	170400	92819320	19200	19200	19200	19200	0
192	20240715	170300	92819320	19200	19200	19200	19200	0
193	20240715	170200	92819320	19200	19200	19200	19200	0
194	20240715	170100	92819320	19200	19200	19200	19200	0
195	20240715	170000	92819320	19200	19200	19200	19200	0
196	20240715	165900	92819320	19200	19200	19200	19200	0
197	20240715	165800	92819320	19200	19200	19200	19200	0
198	20240715	165700	92819320	19200	19200	19200	19200	0
199	20240715	165600	92819320	19200	19200	19200	19200	0
200	20240715	165500	92819320	19200	19200	19200	19200	0
201	20240715	165400	92819320	19200	19200	19200	19200	0
202	20240715	165300	92819320	19200	19200	19200	19200	0
203	20240715	165200	92819320	19200	19200	19200	19200	0
204	20240715	165100	92819320	19200	19200	19200	19200	0
205	20240715	165000	92819320	19200	19200	19200	19200	0
206	20240715	164900	92819320	19200	19200	19200	19200	0
207	20240715	164800	92819320	19200	19200	19200	19200	0
208	20240715	164700	92819320	19200	19200	19200	19200	0
209	20240715	164600	92819320	19200	19200	19200	19200	0
210	20240715	164500	92819320	19200	19200	19200	19200	0
211	20240715	164400	92819320	19200	19200	19200	19200	0
212	20240715	164300	92819320	19200	19200	19200	19200	331
213	20240715	164200	92819320	19200	19200	19200	19200	0
214	20240715	164100	92819320	19200	19200	19200	19200	0
215	20240715	164000	92819320	19200	19200	19200	19200	0
216	20240715	163900	92819320	19200	19200	19200	19200	0
217	20240715	163800	92819320	19200	19200	19200	19200	0
218	20240715	163700	92819320	19200	19200	19200	19200	0
219	20240715	163600	92819320	19200	19200	19200	19200	0
220	20240715	163500	92819320	19200	19200	19200	19200	0
221	20240715	163400	92819320	19200	19200	19200	19200	0
222	20240715	163300	92819320	19200	19200	19200	19200	0
223	20240715	163200	92819320	19200	19200	19200	19200	0
224	20240715	163100	92819320	19200	19200	19200	19200	0
225	20240715	163000	92819320	19200	19200	19200	19200	0
226	20240715	162900	92819320	19200	19200	19200	19200	0
227	20240715	162800	92819320	19200	19200	19200	19200	0
228	20240715	162700	92819320	19200	19200	19200	19200	0
229	20240715	162600	92819320	19200	19200	19200	19200	0
230	20240715	162500	92819320	19200	19200	19200	19200	0
231	20240715	162400	92819320	19200	19200	19200	19200	0
232	20240715	162300	92819320	19200	19200	19200	19200	0
233	20240715	162200	92819320	19200	19200	19200	19200	0
234	20240715	162100	92819320	19200	19200	19200	19200	0
235	20240715	162000	92819320	19200	19200	19200	19200	0
236	20240715	161900	92819320	19200	19200	19200	19200	0
237	20240715	161800	92819320	19200	19200	19200	19200	0
238	20240715	161700	92819320	19200	19200	19200	19200	0
239	20240715	161600	92819320	19200	19200	19200	19200	0
240	20240715	161500	92819320	19200	19200	19200	19200	0
241	20240715	161400	92819320	19200	19200	19200	19200	0
242	20240715	161300	92819320	19200	19200	19200	19200	331
243	20240715	161200	92819320	19200	19200	19200	19200	0
244	20240715	161100	92819320	19200	19200	19200	19200	0
245	20240715	161000	92819320	19200	19200	19200	19200	0
246	20240715	160900	92819320	19200	19200	19200	19200	0
247	20240715	160800	92819320	19200	19200	19200	19200	0
248	20240715	160700	92819320	19200	19200	19200	19200	0
249	20240715	160600	92819320	19200	19200	19200	19200	0
250	20240715	160500	92819320	19200	19200	19200	19200	0
251	20240715	160400	92819320	19200	19200	19200	19200	0
252	20240715	160300	92819320	19200	19200	19200	19200	0
253	20240715	160200	92819320	19200	19200	19200	19200	0
254	20240715	160100	92819320	19200	19200	19200	19200	0
255	20240715	160000	92819320	19200	19200	19200	19200	0
256	20240715	155900	92819320	19200	19200	19200	19200	0
257	20240715	155800	92819320	19200	19200	19200	19200	0
258	20240715	155700	92819320	19200	19200	19200	19200	0
259	20240715	155600	92819320	19200	19200	19200	19200	0
260	20240715	155500	92819320	19200	19200	19200	19200	0
261	20240715	155400	92819320	19200	19200	19200	19200	0
262	20240715	155300	92819320	19200	19200	19200	19200	0
263	20240715	155200	92819320	19200	19200	19200	19200	0
264	20240715	155100	92819320	19200	19200	19200	19200	0
265	20240715	155000	92819320	19200	19200	19200	19200	0
266	20240715	154900	92819320	19200	19200	19200	19200	0
267	20240715	154800	92819320	19200	19200	19200	19200	0
268	20240715	154700	92819320	19200	19200	19200	19200	0
269	20240715	154600	92819320	19200	19200	19200	19200	0
270	20240715	154500	92819320	19200	19200	19200	19200	0
271	20240715	154400	92819320	19200	19200	19200	19200	0
272	20240715	154300	92819320	19200	19200	19200	19200	331
273	20240715	154200	92819320	19200	19200	19200	19200	0
274	20240715	154100	92819320	19200	19200	19200	19200	0
275	20240715	154000	92819320	19200	19200	19200	19200	0
276	20240715	153900	92819320	19200	19200	19200	19200	0
277	20240715	153800	92819320	19200	19200	19200	19200	0
278	20240715	153700	92819320	19200	19200	19200	19200	0
279	20240715	153600	92819320	19200	19200	19200	19200	0
280	20240715	153500	92819320	19200	19200	19200	19200	0
281	20240715	153400	92819320	19200	19200	19200	19200	0
282	20240715	153300	92819320	19200	19200	19200	19200	0
283	20240715	153200	92819320	19200	19200	19200	19200	0
284	20240715	153100	92819320	19200	19200	19200	19200	0
285	20240715	153000	92819320	19200	19200	19200	19200	331
286	20240715	152900	86464120	19140	19140	19140	19140	0
287	20240715	152800	86464120	19140	19140	19140	19140	0
288	20240715	152700	86464120	19140	19140	19140	19140	0
289	20240715	152600	86464120	19140	19140	19140	19140	0
290	20240715	152500	86464120	19140	19140	19140	19140	0
291	20240715	152400	86464120	19140	19140	19140	19140	0
292	20240715	152300	86464120	19140	19140	19140	19140	0
293	20240715	152200	86464120	19140	19140	19140	19140	0
294	20240715	152100	86464120	19140	19140	19140	19140	0
295	20240715	152000	86464120	19140	19140	19140	19140	0
296	20240715	151900	86464120	19140	19100	19150	18860	301
297	20240715	151800	80738580	19100	19100	19100	19100	0
298	20240715	151700	80738580	19100	18840	19100	18840	27
299	20240715	151600	80225900	19100	18820	19100	18810	70
300	20240715	151500	78896100	19030	18950	19030	18840	11
301	20240715	151400	78688370	18950	18950	18950	18950	17
302	20240715	151300	78366220	18950	18940	18950	18940	12
303	20240715	151200	78138930	18940	18940	18940	18940	0
304	20240715	151100	78138930	18940	18940	18940	18940	2
305	20240715	151000	78101050	18950	18830	18950	18830	5
306	20240715	150900	78006540	18840	18990	18990	18840	40
307	20240715	150800	77249940	19040	19030	19040	18840	20
308	20240715	150700	76872750	18840	19040	19040	18840	74
309	20240715	150600	75477300	19100	19100	19100	19100	1
310	20240715	150500	75458200	19100	19100	19100	19100	0
311	20240715	150400	75458200	19100	19100	19100	19100	0
312	20240715	150300	75458200	19100	19040	19100	19040	99
313	20240715	150200	73573180	19040	19030	19040	19030	2
314	20240715	150100	73535110	19040	19040	19040	19040	0
315	20240715	150000	73535110	19040	19040	19040	19040	0
316	20240715	145900	73535110	19040	19040	19040	19040	0
317	20240715	145800	73535110	19040	19040	19040	19040	0
318	20240715	145700	73535110	19040	19040	19040	19040	0
319	20240715	145600	73535110	19040	19040	19040	19040	0
320	20240715	145500	73535110	19040	19040	19040	19040	0
321	20240715	145400	73535110	19040	19040	19040	19040	0
322	20240715	145300	73535110	19040	19040	19040	19040	0
323	20240715	145200	73535110	19040	19040	19040	19040	0
324	20240715	145100	73535110	19040	19040	19040	19040	0
325	20240715	145000	73535110	19040	19040	19040	19040	1
326	20240715	144900	73516070	19030	19030	19030	19030	10
327	20240715	144800	73325770	19030	19030	19030	19030	33
328	20240715	144700	72697780	18990	18990	18990	18990	0
329	20240715	144600	72697780	18990	18990	18990	18990	0
330	20240715	144500	72697780	18990	18990	18990	18990	1
331	20240715	144400	72678790	18990	18990	18990	18990	2
332	20240715	144300	72640810	18990	18990	18990	18990	1
333	20240715	144200	72621820	18830	18830	18830	18830	0
334	20240715	144100	72621820	18830	18830	18830	18830	10
335	20240715	144000	72433520	18890	18890	18890	18890	0
336	20240715	143900	72433520	18890	18890	18890	18890	11
337	20240715	143800	72225730	18810	18810	18810	18810	30
338	20240715	143700	71661430	18810	18810	18810	18810	20
339	20240715	143600	71285230	19000	19000	19000	19000	1
340	20240715	143500	71266230	19000	19000	19000	19000	1
341	20240715	143400	71247230	18810	18810	18810	18810	50
342	20240715	143300	70306730	18810	18810	18810	18810	50
343	20240715	143200	69366230	19040	19040	19040	19040	0
344	20240715	143100	69366230	19040	19040	19040	19040	0
345	20240715	143000	69366230	19040	19040	19040	19040	0
346	20240715	142900	69366230	19040	19040	19040	19040	5
347	20240715	142800	69271030	19030	19030	19030	19030	0
348	20240715	142700	69271030	19030	19030	19030	19030	20
349	20240715	142600	68890430	19030	19030	19030	19030	0
350	20240715	142500	68890430	19030	18800	19030	18800	3
351	20240715	142400	68833800	19030	19030	19030	19030	1
352	20240715	142300	68814770	18900	18880	18900	18880	73
353	20240715	142200	67436070	18780	18870	18870	18780	18
354	20240715	142100	67096770	18780	18780	18780	18780	70
355	20240715	142000	65782170	18790	18790	18790	18790	4
356	20240715	141900	65707010	18880	18880	18880	18880	1
357	20240715	141800	65688130	18790	18800	18800	18790	11
358	20240715	141700	65481430	18800	18800	18800	18800	10
359	20240715	141600	65293430	18870	18870	18870	18870	0
360	20240715	141500	65293430	18870	18870	18870	18870	0
361	20240715	141400	65293430	18870	18870	18870	18870	0
362	20240715	141300	65293430	18870	18870	18870	18870	2
363	20240715	141200	65255690	18800	18800	18800	18800	0
364	20240715	141100	65255690	18800	18800	18800	18800	18
365	20240715	141000	64917290	18790	18790	18790	18790	18
366	20240715	140900	64579070	18790	18800	18800	18790	50
367	20240715	140800	63639310	19020	19020	19020	19020	0
368	20240715	140700	63639310	19020	19020	19020	19020	0
369	20240715	140600	63639310	19020	19020	19020	19020	0
370	20240715	140500	63639310	19020	19020	19020	19020	0
371	20240715	140400	63639310	19020	19020	19020	19020	0
372	20240715	140300	63639310	19020	19020	19020	19020	0
373	20240715	140200	63639310	19020	19020	19020	19020	0
374	20240715	140100	63639310	19020	19020	19020	19020	0
375	20240715	140000	63639310	19020	19020	19020	19020	0
376	20240715	135900	63639310	19020	19020	19020	19020	1
377	20240715	135800	63620290	18790	18790	18790	18790	50
378	20240715	135700	62680790	18790	18790	18790	18790	0
379	20240715	135600	62680790	18790	18790	18790	18790	50
380	20240715	135500	61741290	19090	19090	19090	19090	0
381	20240715	135400	61741290	19090	19090	19090	19090	1
382	20240715	135300	61722200	18790	18790	18790	18790	50
383	20240715	135200	60782700	18790	18830	18830	18790	20
384	20240715	135100	60406500	18880	18880	18880	18880	0
385	20240715	135000	60406500	18880	18880	18880	18880	0
386	20240715	134900	60406500	18880	18880	18880	18880	0
387	20240715	134800	60406500	18880	19110	19110	18880	2
388	20240715	134700	60368510	18840	18840	18840	18840	0
389	20240715	134600	60368510	18840	18830	19210	18830	22
390	20240715	134500	59953670	19210	19190	19210	19190	2
391	20240715	134400	59915270	19140	19140	19140	19140	20
392	20240715	134300	59532470	19140	19140	19140	19140	0
393	20240715	134200	59532470	19140	19140	19140	19140	0
394	20240715	134100	59532470	19140	19140	19140	19140	0
395	20240715	134000	59532470	19140	19070	19140	19070	101
396	20240715	133900	57606330	18780	18780	18780	18780	0
397	20240715	133800	57606330	18780	18830	18830	18780	76
398	20240715	133700	56176340	18860	18860	18860	18860	0
399	20240715	133600	56176340	18860	18860	18860	18860	0
400	20240715	133500	56176340	18860	18860	18860	18860	0
401	20240715	133400	56176340	18860	19080	19080	18860	2
402	20240715	133300	56138400	18860	18820	19080	18820	12
403	20240715	133200	55912260	18870	18870	18870	18870	1
404	20240715	133100	55893390	18830	18830	18830	18830	0
405	20240715	133000	55893390	18830	18830	18830	18830	103
406	20240715	132900	53953900	19090	19090	19090	19090	1
407	20240715	132800	53934810	19090	19090	19090	19090	10
408	20240715	132700	53743910	18880	18880	18880	18880	0
409	20240715	132600	53743910	18880	18880	18880	18880	0
410	20240715	132500	53743910	18880	18880	18880	18880	0
411	20240715	132400	53743910	18880	18880	18880	18880	0
412	20240715	132300	53743910	18880	18880	18880	18880	20
413	20240715	132200	53366310	19190	19190	19190	19190	0
414	20240715	132100	53366310	19190	19190	19190	19190	0
415	20240715	132000	53366310	19190	19190	19190	19190	0
416	20240715	131900	53366310	19190	19190	19190	19190	0
417	20240715	131800	53366310	19190	19190	19190	19190	0
418	20240715	131700	53366310	19190	19190	19190	19190	20
419	20240715	131600	52982510	18870	18870	18870	18870	2
420	20240715	131500	52944770	18870	18870	18870	18870	20
421	20240715	131400	52567370	19240	19240	19240	19240	0
422	20240715	131300	52567370	19240	19190	19240	19190	22
423	20240715	131200	52145140	18940	18940	18940	18940	38
424	20240715	131100	51425420	18940	18940	18940	18940	30
425	20240715	131000	50857220	19230	19230	19230	19230	0
426	20240715	130900	50857220	19230	19230	19230	19230	70
427	20240715	130800	49511120	19230	19220	19230	19220	5
428	20240715	130700	49415000	19230	19160	19230	19160	96
429	20240715	130600	47573430	19160	19140	19160	19140	4
430	20240715	130500	47496850	19160	19100	19160	19100	122
431	20240715	130400	45166560	19100	19100	19100	19100	0
432	20240715	130300	45166560	19100	19070	19100	19070	50
433	20240715	130200	44212940	19070	19060	19070	19060	121
434	20240715	130100	41906670	19050	19040	19050	19040	84
435	20240715	130000	40306610	19040	18950	19040	18950	24
436	20240715	125900	39851320	18760	18770	18770	18760	34
437	20240715	125800	39213320	18770	18770	18770	18770	0
438	20240715	125700	39213320	18770	18880	18950	18770	278
439	20240715	125600	33993840	18880	18780	18880	18780	31
440	20240715	125500	33411560	18790	18790	18790	18790	17
441	20240715	125400	33092130	18880	18800	18880	18800	3
442	20240715	125300	33035650	18800	18800	18800	18800	40
443	20240715	125200	32283650	18810	18810	18810	18810	0
444	20240715	125100	32283650	18810	18810	18810	18810	44
445	20240715	125000	31456010	18820	18820	18820	18820	1
446	20240715	124900	31437190	18820	18820	18820	18820	0
447	20240715	124800	31437190	18820	18820	18820	18820	0
448	20240715	124700	31437190	18820	18820	18820	18820	0
449	20240715	124600	31437190	18820	18820	18820	18820	0
450	20240715	124500	31437190	18820	18820	18820	18820	0
451	20240715	124400	31437190	18820	18820	18820	18820	0
452	20240715	124300	31437190	18820	18820	18820	18820	0
453	20240715	124200	31437190	18820	18820	18820	18820	0
454	20240715	124100	31437190	18820	18820	18820	18820	3
455	20240715	124000	31380730	18900	18820	18900	18820	11
456	20240715	123900	31173630	18910	18910	18910	18910	1
457	20240715	123800	31154720	18820	18830	18830	18820	113
458	20240715	123700	29027930	18850	18850	18850	18850	5
459	20240715	123600	28933680	18920	18920	18920	18920	0
460	20240715	123500	28933680	18920	18920	18920	18920	0
461	20240715	123400	28933680	18920	18920	18920	18920	0
462	20240715	123300	28933680	18920	18920	18920	18920	0
463	20240715	123200	28933680	18920	18920	18920	18920	0
464	20240715	123100	28933680	18920	18920	18920	18920	1
465	20240715	123000	28914760	18850	18920	18920	18850	51
466	20240715	122900	27953340	18830	18830	18830	18830	150
467	20240715	122800	25128840	18850	18850	18850	18850	0
468	20240715	122700	25128840	18850	18850	18850	18850	1
469	20240715	122600	25109990	18850	18850	18850	18850	80
470	20240715	122500	23601990	18920	18920	18920	18920	0
471	20240715	122400	23601990	18920	18920	18920	18920	0
472	20240715	122300	23601990	18920	18920	18920	18920	0
473	20240715	122200	23601990	18920	18920	18920	18920	0
474	20240715	122100	23601990	18920	18920	18920	18920	0
475	20240715	122000	23601990	18920	18920	18920	18920	0
476	20240715	121900	23601990	18920	18920	18920	18920	10
477	20240715	121800	23412790	18920	18920	18920	18920	0
478	20240715	121700	23412790	18920	18850	18930	18850	27
479	20240715	121600	22903690	18940	18940	18940	18940	0
480	20240715	121500	22903690	18940	18940	18940	18940	0
481	20240715	121400	22903690	18940	18940	18940	18940	0
482	20240715	121300	22903690	18940	18940	18940	18940	0
483	20240715	121200	22903690	18940	18930	18940	18930	10
484	20240715	121100	22714340	18930	18930	18930	18930	0
485	20240715	121000	22714340	18930	18930	18930	18930	1
486	20240715	120900	22695410	18850	18850	18850	18850	500
487	20240715	120800	13270410	18940	18940	18940	18940	1
488	20240715	120700	13251470	18860	18860	18860	18860	0
489	20240715	120600	13251470	18860	18860	18860	18860	50
490	20240715	120500	12308470	19050	19050	19050	19050	0
491	20240715	120400	12308470	19050	19050	19050	19050	0
492	20240715	120300	12308470	19050	19050	19050	19050	0
493	20240715	120200	12308470	19050	19050	19050	19050	0
494	20240715	120100	12308470	19050	19050	19050	19050	0
495	20240715	120000	12308470	19050	19050	19050	19050	0
496	20240715	115900	12308470	19050	19050	19050	19050	0
497	20240715	115800	12308470	19050	19050	19050	19050	0
498	20240715	115700	12308470	19050	19050	19050	19050	0
499	20240715	115600	12308470	19050	19050	19050	19050	0
500	20240715	115500	12308470	19050	19050	19050	19050	0
501	20240715	115400	12308470	19050	19050	19050	19050	0
502	20240715	115300	12308470	19050	19050	19050	19050	0
503	20240715	115200	12308470	19050	19050	19050	19050	1
504	20240715	115100	12289420	18860	18860	18860	18860	0
505	20240715	115000	12289420	18860	18860	18860	18860	0
506	20240715	114900	12289420	18860	18860	18860	18860	0
507	20240715	114800	12289420	18860	18860	18860	18860	0
508	20240715	114700	12289420	18860	18860	18860	18860	0
509	20240715	114600	12289420	18860	18860	18860	18860	0
510	20240715	114500	12289420	18860	18860	18860	18860	0
511	20240715	114400	12289420	18860	18860	18860	18860	0
512	20240715	114300	12289420	18860	18860	18860	18860	0
513	20240715	114200	12289420	18860	18860	18860	18860	0
514	20240715	114100	12289420	18860	18860	18860	18860	0
515	20240715	114000	12289420	18860	18860	18860	18860	0
516	20240715	113900	12289420	18860	18860	18860	18860	30
517	20240715	113800	11723620	19050	19050	19050	19050	0
518	20240715	113700	11723620	19050	19050	19050	19050	1
519	20240715	113600	11704570	18860	18860	18860	18860	0
520	20240715	113500	11704570	18860	18860	18860	18860	0
521	20240715	113400	11704570	18860	18860	18860	18860	0
522	20240715	113300	11704570	18860	18860	18860	18860	0
523	20240715	113200	11704570	18860	18860	18860	18860	0
524	20240715	113100	11704570	18860	18860	18860	18860	0
525	20240715	113000	11704570	18860	18860	18860	18860	0
526	20240715	112900	11704570	18860	18860	18860	18860	0
527	20240715	112800	11704570	18860	18860	18860	18860	0
528	20240715	112700	11704570	18860	18860	18860	18860	0
529	20240715	112600	11704570	18860	18860	18860	18860	40
530	20240715	112500	10950170	19060	19060	19060	19060	0
531	20240715	112400	10950170	19060	19060	19060	19060	0
532	20240715	112300	10950170	19060	19060	19060	19060	0
533	20240715	112200	10950170	19060	19060	19060	19060	0
534	20240715	112100	10950170	19060	19060	19060	19060	0
535	20240715	112000	10950170	19060	19060	19060	19060	0
536	20240715	111900	10950170	19060	19060	19060	19060	0
537	20240715	111800	10950170	19060	19060	19060	19060	10
538	20240715	111700	10759570	18860	18860	18860	18860	3
539	20240715	111600	10702990	19070	19070	19070	19070	0
540	20240715	111500	10702990	19070	19070	19070	19070	0
541	20240715	111400	10702990	19070	19070	19070	19070	0
542	20240715	111300	10702990	19070	19070	19070	19070	0
543	20240715	111200	10702990	19070	19070	19070	19070	0
544	20240715	111100	10702990	19070	19070	19070	19070	0
545	20240715	111000	10702990	19070	19040	19070	19040	40
546	20240715	110900	9941210	19040	19040	19040	19040	3
547	20240715	110800	9884090	19040	19040	19040	19040	0
548	20240715	110700	9884090	19040	19040	19040	19040	0
549	20240715	110600	9884090	19040	19040	19040	19040	0
550	20240715	110500	9884090	19040	19040	19040	19040	0
551	20240715	110400	9884090	19040	19040	19040	19040	0
552	20240715	110300	9884090	19040	19040	19040	19040	0
553	20240715	110200	9884090	19040	19040	19040	19040	0
554	20240715	110100	9884090	19040	19040	19040	19040	0
555	20240715	110000	9884090	19040	19040	19040	19040	11
556	20240715	105900	9674650	18850	18850	18850	18850	0
557	20240715	105800	9674650	18850	18850	18850	18850	9
558	20240715	105700	9505000	18850	18850	18850	18850	0
559	20240715	105600	9505000	18850	18850	18850	18850	0
560	20240715	105500	9505000	18850	18850	18850	18850	1
561	20240715	105400	9486150	19060	19060	19060	19060	0
562	20240715	105300	9486150	19060	19060	19060	19060	0
563	20240715	105200	9486150	19060	19060	19060	19060	0
564	20240715	105100	9486150	19060	18850	19060	18850	52
565	20240715	105000	8505530	19080	19080	19080	19080	0
566	20240715	104900	8505530	19080	19080	19080	19080	0
567	20240715	104800	8505530	19080	19080	19080	19080	0
568	20240715	104700	8505530	19080	19080	19080	19080	0
569	20240715	104600	8505530	19080	19080	19080	19080	0
570	20240715	104500	8505530	19080	19080	19080	19080	0
571	20240715	104400	8505530	19080	19080	19080	19080	0
572	20240715	104300	8505530	19080	19080	19080	19080	0
573	20240715	104200	8505530	19080	19080	19080	19080	1
574	20240715	104100	8486450	18850	18850	18850	18850	1
575	20240715	104000	8467600	19080	19080	19080	19080	0
576	20240715	103900	8467600	19080	19080	19080	19080	0
577	20240715	103800	8467600	19080	19080	19080	19080	0
578	20240715	103700	8467600	19080	19080	19080	19080	0
579	20240715	103600	8467600	19080	19080	19080	19080	7
580	20240715	103500	8334040	19100	19100	19100	19100	0
581	20240715	103400	8334040	19100	19100	19100	19100	0
582	20240715	103300	8334040	19100	19100	19100	19100	0
583	20240715	103200	8334040	19100	19100	19100	19100	0
584	20240715	103100	8334040	19100	19100	19100	19100	0
585	20240715	103000	8334040	19100	19100	19100	19100	0
586	20240715	102900	8334040	19100	19100	19100	19100	0
587	20240715	102800	8334040	19100	19100	19100	19100	0
588	20240715	102700	8334040	19100	19100	19100	19100	0
589	20240715	102600	8334040	19100	19100	19100	19100	0
590	20240715	102500	8334040	19100	19100	19100	19100	0
591	20240715	102400	8334040	19100	19100	19100	19100	0
592	20240715	102300	8334040	19100	19100	19100	19100	0
593	20240715	102200	8334040	19100	19100	19100	19100	0
594	20240715	102100	8334040	19100	19100	19100	19100	0
595	20240715	102000	8334040	19100	19100	19100	19100	0
596	20240715	101900	8334040	19100	19100	19100	19100	0
597	20240715	101800	8334040	19100	19100	19100	19100	0
598	20240715	101700	8334040	19100	19100	19100	19100	0
599	20240715	101600	8334040	19100	19090	19100	19090	5
600	20240715	101500	8238560	19100	19100	19100	19100	0
601	20240715	101400	8238560	19100	19100	19100	19100	0
602	20240715	101300	8238560	19100	19100	19100	19100	0
603	20240715	101200	8238560	19100	19100	19100	19100	0
604	20240715	101100	8238560	19100	19100	19100	19100	0
605	20240715	101000	8238560	19100	19100	19100	19100	0
606	20240715	100900	8238560	19100	19100	19100	19100	0
607	20240715	100800	8238560	19100	19090	19100	19090	17
608	20240715	100700	7913990	19090	19090	19090	19090	0
609	20240715	100600	7913990	19090	19090	19090	19090	0
610	20240715	100500	7913990	19090	19090	19090	19090	1
611	20240715	100400	7894900	19050	19050	19050	19050	0
612	20240715	100300	7894900	19050	19050	19050	19050	0
613	20240715	100200	7894900	19050	19050	19050	19050	0
614	20240715	100100	7894900	19050	19050	19050	19050	0
615	20240715	100000	7894900	19050	19050	19050	19050	1
616	20240715	095900	7875850	19060	19060	19060	19060	0
617	20240715	095800	7875850	19060	19060	19060	19060	1
618	20240715	095700	7856790	18950	18950	18950	18950	0
619	20240715	095600	7856790	18950	18950	18950	18950	47
620	20240715	095500	6966140	18950	18920	18950	18920	253
621	20240715	095400	2172030	18950	18950	18950	18950	0
622	20240715	095300	2172030	18950	18950	18950	18950	0
623	20240715	095200	2172030	18950	18950	18950	18950	0
624	20240715	095100	2172030	18950	18950	18950	18950	0
625	20240715	095000	2172030	18950	18950	18950	18950	0
626	20240715	094900	2172030	18950	18950	18950	18950	0
627	20240715	094800	2172030	18950	18950	18950	18950	0
628	20240715	094700	2172030	18950	18950	18950	18950	0
629	20240715	094600	2172030	18950	18950	18950	18950	0
630	20240715	094500	2172030	18950	18950	18950	18950	0
631	20240715	094400	2172030	18950	18950	18950	18950	0
632	20240715	094300	2172030	18950	18950	18950	18950	0
633	20240715	094200	2172030	18950	18950	18950	18950	0
634	20240715	094100	2172030	18950	18950	18950	18950	0
635	20240715	094000	2172030	18950	18950	18950	18950	0
636	20240715	093900	2172030	18950	18950	18950	18950	0
637	20240715	093800	2172030	18950	18950	18950	18950	0
638	20240715	093700	2172030	18950	18950	18950	18950	0
639	20240715	093600	2172030	18950	18950	18950	18950	0
640	20240715	093500	2172030	18950	18950	18950	18950	0
641	20240715	093400	2172030	18950	18950	18950	18950	0
642	20240715	093300	2172030	18950	18950	18950	18950	0
643	20240715	093200	2172030	18950	18950	18950	18950	0
644	20240715	093100	2172030	18950	18950	18950	18950	0
645	20240715	093000	2172030	18950	18950	18950	18950	0
646	20240715	092900	2172030	18950	18950	18950	18950	0
647	20240715	092800	2172030	18950	18950	18950	18950	0
648	20240715	092700	2172030	18950	18950	18950	18950	0
649	20240715	092600	2172030	18950	18950	18950	18950	0
650	20240715	092500	2172030	18950	18950	18950	18950	0
651	20240715	092400	2172030	18950	18950	18950	18950	0
652	20240715	092300	2172030	18950	18950	18950	18950	0
653	20240715	092200	2172030	18950	18950	18950	18950	9
654	20240715	092100	2001480	18890	18890	18890	18890	0
655	20240715	092000	2001480	18890	18890	18890	18890	1
656	20240715	091900	1982590	18770	18770	18770	18770	1
657	20240715	091800	1963820	18980	18980	18980	18980	0
658	20240715	091700	1963820	18980	18980	18980	18980	0
659	20240715	091600	1963820	18980	18980	18980	18980	0
660	20240715	091500	1963820	18980	18980	18980	18980	0
661	20240715	091400	1963820	18980	18980	18980	18980	0
662	20240715	091300	1963820	18980	18970	18980	18970	10
663	20240715	091200	1774060	18980	18980	18980	18980	1
664	20240715	091100	1755080	18990	18990	18990	18990	1
665	20240715	091000	1736090	18760	18760	18760	18760	11
666	20240715	090900	1529730	19100	19090	19100	19090	3
667	20240715	090800	1472440	18930	18930	18930	18930	0
668	20240715	090700	1472440	18930	18930	18930	18930	0
669	20240715	090600	1472440	18930	18930	18930	18930	0
670	20240715	090500	1472440	18930	18930	18930	18930	0
671	20240715	090400	1472440	18930	18930	18930	18930	0
672	20240715	090300	1472440	18930	18920	18930	18920	20
673	20240715	090200	1093920	18920	18920	18920	18920	1
674	20240715	090100	1075000	18920	18920	18920	18920	0
675	20240715	090000	1075000	18920	18850	18920	18850	57