KissMeData/191420/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	202700	157021630	19030	19030	19030	19030	1134
3	20240719	202600	157021630	19030	19030	19030	19030	0
4	20240719	202500	157021630	19030	19030	19030	19030	0
5	20240719	202400	157021630	19030	19030	19030	19030	0
6	20240719	202300	157021630	19030	19030	19030	19030	0
7	20240719	202200	157021630	19030	19030	19030	19030	0
8	20240719	202100	157021630	19030	19030	19030	19030	0
9	20240719	202000	157021630	19030	19030	19030	19030	0
10	20240719	201900	157021630	19030	19030	19030	19030	0
11	20240719	201800	157021630	19030	19030	19030	19030	0
12	20240719	201700	157021630	19030	19030	19030	19030	0
13	20240719	201600	157021630	19030	19030	19030	19030	0
14	20240719	201500	157021630	19030	19030	19030	19030	0
15	20240719	201400	157021630	19030	19030	19030	19030	0
16	20240719	201300	157021630	19030	19030	19030	19030	0
17	20240719	201200	157021630	19030	19030	19030	19030	0
18	20240719	201100	157021630	19030	19030	19030	19030	0
19	20240719	201000	157021630	19030	19030	19030	19030	0
20	20240719	200900	157021630	19030	19030	19030	19030	0
21	20240719	200800	157021630	19030	19030	19030	19030	0
22	20240719	200700	157021630	19030	19030	19030	19030	0
23	20240719	200600	157021630	19030	19030	19030	19030	0
24	20240719	200500	157021630	19030	19030	19030	19030	0
25	20240719	200400	157021630	19030	19030	19030	19030	0
26	20240719	200300	157021630	19030	19030	19030	19030	0
27	20240719	200200	157021630	19030	19030	19030	19030	0
28	20240719	200100	157021630	19030	19030	19030	19030	0
29	20240719	200000	157021630	19030	19030	19030	19030	0
30	20240719	195900	157021630	19030	19030	19030	19030	0
31	20240719	195800	157021630	19030	19030	19030	19030	0
32	20240719	195700	157021630	19030	19030	19030	19030	1134
33	20240719	195600	157021630	19030	19030	19030	19030	0
34	20240719	195500	157021630	19030	19030	19030	19030	0
35	20240719	195400	157021630	19030	19030	19030	19030	0
36	20240719	195300	157021630	19030	19030	19030	19030	0
37	20240719	195200	157021630	19030	19030	19030	19030	0
38	20240719	195100	157021630	19030	19030	19030	19030	0
39	20240719	195000	157021630	19030	19030	19030	19030	0
40	20240719	194900	157021630	19030	19030	19030	19030	0
41	20240719	194800	157021630	19030	19030	19030	19030	0
42	20240719	194700	157021630	19030	19030	19030	19030	0
43	20240719	194600	157021630	19030	19030	19030	19030	0
44	20240719	194500	157021630	19030	19030	19030	19030	0
45	20240719	194400	157021630	19030	19030	19030	19030	0
46	20240719	194300	157021630	19030	19030	19030	19030	0
47	20240719	194200	157021630	19030	19030	19030	19030	0
48	20240719	194100	157021630	19030	19030	19030	19030	0
49	20240719	194000	157021630	19030	19030	19030	19030	0
50	20240719	193900	157021630	19030	19030	19030	19030	0
51	20240719	193800	157021630	19030	19030	19030	19030	0
52	20240719	193700	157021630	19030	19030	19030	19030	0
53	20240719	193600	157021630	19030	19030	19030	19030	0
54	20240719	193500	157021630	19030	19030	19030	19030	0
55	20240719	193400	157021630	19030	19030	19030	19030	0
56	20240719	193300	157021630	19030	19030	19030	19030	0
57	20240719	193200	157021630	19030	19030	19030	19030	0
58	20240719	193100	157021630	19030	19030	19030	19030	0
59	20240719	193000	157021630	19030	19030	19030	19030	0
60	20240719	192900	157021630	19030	19030	19030	19030	0
61	20240719	192800	157021630	19030	19030	19030	19030	0
62	20240719	192700	157021630	19030	19030	19030	19030	1134
63	20240719	192600	157021630	19030	19030	19030	19030	0
64	20240719	192500	157021630	19030	19030	19030	19030	0
65	20240719	192400	157021630	19030	19030	19030	19030	0
66	20240719	192300	157021630	19030	19030	19030	19030	0
67	20240719	192200	157021630	19030	19030	19030	19030	0
68	20240719	192100	157021630	19030	19030	19030	19030	0
69	20240719	192000	157021630	19030	19030	19030	19030	0
70	20240719	191900	157021630	19030	19030	19030	19030	0
71	20240719	191800	157021630	19030	19030	19030	19030	0
72	20240719	191700	157021630	19030	19030	19030	19030	0
73	20240719	191600	157021630	19030	19030	19030	19030	0
74	20240719	191500	157021630	19030	19030	19030	19030	0
75	20240719	191400	157021630	19030	19030	19030	19030	0
76	20240719	191300	157021630	19030	19030	19030	19030	0
77	20240719	191200	157021630	19030	19030	19030	19030	0
78	20240719	191100	157021630	19030	19030	19030	19030	0
79	20240719	191000	157021630	19030	19030	19030	19030	0
80	20240719	190900	157021630	19030	19030	19030	19030	0
81	20240719	190800	157021630	19030	19030	19030	19030	0
82	20240719	190700	157021630	19030	19030	19030	19030	0
83	20240719	190600	157021630	19030	19030	19030	19030	0
84	20240719	190500	157021630	19030	19030	19030	19030	0
85	20240719	190400	157021630	19030	19030	19030	19030	0
86	20240719	190300	157021630	19030	19030	19030	19030	0
87	20240719	190200	157021630	19030	19030	19030	19030	0
88	20240719	190100	157021630	19030	19030	19030	19030	0
89	20240719	190000	157021630	19030	19030	19030	19030	0
90	20240719	185900	157021630	19030	19030	19030	19030	0
91	20240719	185800	157021630	19030	19030	19030	19030	0
92	20240719	185700	157021630	19030	19030	19030	19030	1134
93	20240719	185600	157021630	19030	19030	19030	19030	0
94	20240719	185500	157021630	19030	19030	19030	19030	0
95	20240719	185400	157021630	19030	19030	19030	19030	0
96	20240719	185300	157021630	19030	19030	19030	19030	0
97	20240719	185200	157021630	19030	19030	19030	19030	0
98	20240719	185100	157021630	19030	19030	19030	19030	0
99	20240719	185000	157021630	19030	19030	19030	19030	0
100	20240719	184900	157021630	19030	19030	19030	19030	0
101	20240719	184800	157021630	19030	19030	19030	19030	0
102	20240719	184700	157021630	19030	19030	19030	19030	0
103	20240719	184600	157021630	19030	19030	19030	19030	0
104	20240719	184500	157021630	19030	19030	19030	19030	0
105	20240719	184400	157021630	19030	19030	19030	19030	0
106	20240719	184300	157021630	19030	19030	19030	19030	0
107	20240719	184200	157021630	19030	19030	19030	19030	0
108	20240719	184100	157021630	19030	19030	19030	19030	0
109	20240719	184000	157021630	19030	19030	19030	19030	0
110	20240719	183900	157021630	19030	19030	19030	19030	0
111	20240719	183800	157021630	19030	19030	19030	19030	0
112	20240719	183700	157021630	19030	19030	19030	19030	0
113	20240719	183600	157021630	19030	19030	19030	19030	0
114	20240719	183500	157021630	19030	19030	19030	19030	0
115	20240719	183400	157021630	19030	19030	19030	19030	0
116	20240719	183300	157021630	19030	19030	19030	19030	0
117	20240719	183200	157021630	19030	19030	19030	19030	0
118	20240719	183100	157021630	19030	19030	19030	19030	0
119	20240719	183000	157021630	19030	19030	19030	19030	0
120	20240719	182900	157021630	19030	19030	19030	19030	0
121	20240719	182800	157021630	19030	19030	19030	19030	0
122	20240719	182700	157021630	19030	19030	19030	19030	1134
123	20240719	182600	157021630	19030	19030	19030	19030	0
124	20240719	182500	157021630	19030	19030	19030	19030	0
125	20240719	182400	157021630	19030	19030	19030	19030	0
126	20240719	182300	157021630	19030	19030	19030	19030	0
127	20240719	182200	157021630	19030	19030	19030	19030	0
128	20240719	182100	157021630	19030	19030	19030	19030	0
129	20240719	182000	157021630	19030	19030	19030	19030	0
130	20240719	181900	157021630	19030	19030	19030	19030	0
131	20240719	181800	157021630	19030	19030	19030	19030	0
132	20240719	181700	157021630	19030	19030	19030	19030	0
133	20240719	181600	157021630	19030	19030	19030	19030	0
134	20240719	181500	157021630	19030	19030	19030	19030	0
135	20240719	181400	157021630	19030	19030	19030	19030	0
136	20240719	181300	157021630	19030	19030	19030	19030	0
137	20240719	181200	157021630	19030	19030	19030	19030	0
138	20240719	181100	157021630	19030	19030	19030	19030	0
139	20240719	181000	157021630	19030	19030	19030	19030	0
140	20240719	180900	157021630	19030	19030	19030	19030	0
141	20240719	180800	157021630	19030	19030	19030	19030	0
142	20240719	180700	157021630	19030	19030	19030	19030	0
143	20240719	180600	157021630	19030	19030	19030	19030	0
144	20240719	180500	157021630	19030	19030	19030	19030	0
145	20240719	180400	157021630	19030	19030	19030	19030	0
146	20240719	180300	157021630	19030	19030	19030	19030	0
147	20240719	180200	157021630	19030	19030	19030	19030	0
148	20240719	180100	157021630	19030	19030	19030	19030	0
149	20240719	180000	157021630	19030	19030	19030	19030	0
150	20240719	175900	157021630	19030	19030	19030	19030	0
151	20240719	175800	157021630	19030	19030	19030	19030	0
152	20240719	175700	157021630	19030	19030	19030	19030	1134
153	20240719	175600	157021630	19030	19030	19030	19030	0
154	20240719	175500	157021630	19030	19030	19030	19030	0
155	20240719	175400	157021630	19030	19030	19030	19030	0
156	20240719	175300	157021630	19030	19030	19030	19030	0
157	20240719	175200	157021630	19030	19030	19030	19030	0
158	20240719	175100	157021630	19030	19030	19030	19030	0
159	20240719	175000	157021630	19030	19030	19030	19030	0
160	20240719	174900	157021630	19030	19030	19030	19030	0
161	20240719	174800	157021630	19030	19030	19030	19030	0
162	20240719	174700	157021630	19030	19030	19030	19030	0
163	20240719	174600	157021630	19030	19030	19030	19030	0
164	20240719	174500	157021630	19030	19030	19030	19030	0
165	20240719	174400	157021630	19030	19030	19030	19030	0
166	20240719	174300	157021630	19030	19030	19030	19030	0
167	20240719	174200	157021630	19030	19030	19030	19030	0
168	20240719	174100	157021630	19030	19030	19030	19030	0
169	20240719	174000	157021630	19030	19030	19030	19030	0
170	20240719	173900	157021630	19030	19030	19030	19030	0
171	20240719	173800	157021630	19030	19030	19030	19030	0
172	20240719	173700	157021630	19030	19030	19030	19030	0
173	20240719	173600	157021630	19030	19030	19030	19030	0
174	20240719	173500	157021630	19030	19030	19030	19030	0
175	20240719	173400	157021630	19030	19030	19030	19030	0
176	20240719	173300	157021630	19030	19030	19030	19030	0
177	20240719	173200	157021630	19030	19030	19030	19030	0
178	20240719	173100	157021630	19030	19030	19030	19030	0
179	20240719	173000	157021630	19030	19030	19030	19030	0
180	20240719	172900	157021630	19030	19030	19030	19030	0
181	20240719	172800	157021630	19030	19030	19030	19030	0
182	20240719	172700	157021630	19030	19030	19030	19030	1134
183	20240719	172600	157021630	19030	19030	19030	19030	0
184	20240719	172500	157021630	19030	19030	19030	19030	0
185	20240719	172400	157021630	19030	19030	19030	19030	0
186	20240719	172300	157021630	19030	19030	19030	19030	0
187	20240719	172200	157021630	19030	19030	19030	19030	0
188	20240719	172100	157021630	19030	19030	19030	19030	0
189	20240719	172000	157021630	19030	19030	19030	19030	0
190	20240719	171900	157021630	19030	19030	19030	19030	0
191	20240719	171800	157021630	19030	19030	19030	19030	0
192	20240719	171700	157021630	19030	19030	19030	19030	0
193	20240719	171600	157021630	19030	19030	19030	19030	0
194	20240719	171500	157021630	19030	19030	19030	19030	0
195	20240719	171400	157021630	19030	19030	19030	19030	0
196	20240719	171300	157021630	19030	19030	19030	19030	0
197	20240719	171200	157021630	19030	19030	19030	19030	0
198	20240719	171100	157021630	19030	19030	19030	19030	0
199	20240719	171000	157021630	19030	19030	19030	19030	0
200	20240719	170900	157021630	19030	19030	19030	19030	0
201	20240719	170800	157021630	19030	19030	19030	19030	0
202	20240719	170700	157021630	19030	19030	19030	19030	0
203	20240719	170600	157021630	19030	19030	19030	19030	0
204	20240719	170500	157021630	19030	19030	19030	19030	0
205	20240719	170400	157021630	19030	19030	19030	19030	0
206	20240719	170300	157021630	19030	19030	19030	19030	0
207	20240719	170200	157021630	19030	19030	19030	19030	0
208	20240719	170100	157021630	19030	19030	19030	19030	0
209	20240719	170000	157021630	19030	19030	19030	19030	0
210	20240719	165900	157021630	19030	19030	19030	19030	0
211	20240719	165800	157021630	19030	19030	19030	19030	0
212	20240719	165700	157021630	19030	19030	19030	19030	1134
213	20240719	165600	157021630	19030	19030	19030	19030	0
214	20240719	165500	157021630	19030	19030	19030	19030	0
215	20240719	165400	157021630	19030	19030	19030	19030	0
216	20240719	165300	157021630	19030	19030	19030	19030	0
217	20240719	165200	157021630	19030	19030	19030	19030	0
218	20240719	165100	157021630	19030	19030	19030	19030	0
219	20240719	165000	157021630	19030	19030	19030	19030	0
220	20240719	164900	157021630	19030	19030	19030	19030	0
221	20240719	164800	157021630	19030	19030	19030	19030	0
222	20240719	164700	157021630	19030	19030	19030	19030	0
223	20240719	164600	157021630	19030	19030	19030	19030	0
224	20240719	164500	157021630	19030	19030	19030	19030	0
225	20240719	164400	157021630	19030	19030	19030	19030	0
226	20240719	164300	157021630	19030	19030	19030	19030	0
227	20240719	164200	157021630	19030	19030	19030	19030	0
228	20240719	164100	157021630	19030	19030	19030	19030	0
229	20240719	164000	157021630	19030	19030	19030	19030	0
230	20240719	163900	157021630	19030	19030	19030	19030	0
231	20240719	163800	157021630	19030	19030	19030	19030	0
232	20240719	163700	157021630	19030	19030	19030	19030	0
233	20240719	163600	157021630	19030	19030	19030	19030	0
234	20240719	163500	157021630	19030	19030	19030	19030	0
235	20240719	163400	157021630	19030	19030	19030	19030	0
236	20240719	163300	157021630	19030	19030	19030	19030	0
237	20240719	163200	157021630	19030	19030	19030	19030	0
238	20240719	163100	157021630	19030	19030	19030	19030	0
239	20240719	163000	157021630	19030	19030	19030	19030	0
240	20240719	162900	157021630	19030	19030	19030	19030	0
241	20240719	162800	157021630	19030	19030	19030	19030	0
242	20240719	162700	157021630	19030	19030	19030	19030	1134
243	20240719	162600	157021630	19030	19030	19030	19030	0
244	20240719	162500	157021630	19030	19030	19030	19030	0
245	20240719	162400	157021630	19030	19030	19030	19030	0
246	20240719	162300	157021630	19030	19030	19030	19030	0
247	20240719	162200	157021630	19030	19030	19030	19030	0
248	20240719	162100	157021630	19030	19030	19030	19030	0
249	20240719	162000	157021630	19030	19030	19030	19030	0
250	20240719	161900	157021630	19030	19030	19030	19030	0
251	20240719	161800	157021630	19030	19030	19030	19030	0
252	20240719	161700	157021630	19030	19030	19030	19030	0
253	20240719	161600	157021630	19030	19030	19030	19030	0
254	20240719	161500	157021630	19030	19030	19030	19030	0
255	20240719	161400	157021630	19030	19030	19030	19030	0
256	20240719	161300	157021630	19030	19030	19030	19030	0
257	20240719	161200	157021630	19030	19030	19030	19030	0
258	20240719	161100	157021630	19030	19030	19030	19030	0
259	20240719	161000	157021630	19030	19030	19030	19030	0
260	20240719	160900	157021630	19030	19030	19030	19030	0
261	20240719	160800	157021630	19030	19030	19030	19030	0
262	20240719	160700	157021630	19030	19030	19030	19030	0
263	20240719	160600	157021630	19030	19030	19030	19030	0
264	20240719	160500	157021630	19030	19030	19030	19030	0
265	20240719	160400	157021630	19030	19030	19030	19030	0
266	20240719	160300	157021630	19030	19030	19030	19030	0
267	20240719	160200	157021630	19030	19030	19030	19030	0
268	20240719	160100	157021630	19030	19030	19030	19030	0
269	20240719	160000	157021630	19030	19030	19030	19030	0
270	20240719	155900	157021630	19030	19030	19030	19030	0
271	20240719	155800	157021630	19030	19030	19030	19030	0
272	20240719	155700	157021630	19030	19030	19030	19030	1134
273	20240719	155600	157021630	19030	19030	19030	19030	0
274	20240719	155500	157021630	19030	19030	19030	19030	0
275	20240719	155400	157021630	19030	19030	19030	19030	0
276	20240719	155300	157021630	19030	19030	19030	19030	0
277	20240719	155200	157021630	19030	19030	19030	19030	0
278	20240719	155100	157021630	19030	19030	19030	19030	0
279	20240719	155000	157021630	19030	19030	19030	19030	0
280	20240719	154900	157021630	19030	19030	19030	19030	0
281	20240719	154800	157021630	19030	19030	19030	19030	0
282	20240719	154700	157021630	19030	19030	19030	19030	0
283	20240719	154600	157021630	19030	19030	19030	19030	0
284	20240719	154500	157021630	19030	19030	19030	19030	0
285	20240719	154400	157021630	19030	19030	19030	19030	0
286	20240719	154300	157021630	19030	19030	19030	19030	0
287	20240719	154200	157021630	19030	19030	19030	19030	0
288	20240719	154100	157021630	19030	19030	19030	19030	0
289	20240719	154000	157021630	19030	19030	19030	19030	0
290	20240719	153900	157021630	19030	19030	19030	19030	0
291	20240719	153800	157021630	19030	19030	19030	19030	0
292	20240719	153700	157021630	19030	19030	19030	19030	0
293	20240719	153600	157021630	19030	19030	19030	19030	0
294	20240719	153500	157021630	19030	19030	19030	19030	0
295	20240719	153400	157021630	19030	19030	19030	19030	0
296	20240719	153300	157021630	19030	19030	19030	19030	0
297	20240719	153200	157021630	19030	19030	19030	19030	0
298	20240719	153100	157021630	19030	19030	19030	19030	0
299	20240719	153000	157021630	19030	19030	19030	19030	1134
300	20240719	152900	135441610	18990	18990	18990	18990	0
301	20240719	152800	135441610	18990	18990	18990	18990	0
302	20240719	152700	135441610	18990	18990	18990	18990	0
303	20240719	152600	135441610	18990	18990	18990	18990	0
304	20240719	152500	135441610	18990	18990	18990	18990	0
305	20240719	152400	135441610	18990	18990	18990	18990	0
306	20240719	152300	135441610	18990	18990	18990	18990	0
307	20240719	152200	135441610	18990	18990	18990	18990	0
308	20240719	152100	135441610	18990	18990	18990	18990	0
309	20240719	152000	135441610	18990	18990	18990	18990	0
310	20240719	151900	135441610	18990	18980	19000	18980	509
311	20240719	151800	125773970	18970	18970	18970	18970	230
312	20240719	151700	121410870	18950	18950	18950	18950	0
313	20240719	151600	121410870	18950	18950	18950	18950	349
314	20240719	151500	114797320	18950	18950	18950	18950	0
315	20240719	151400	114797320	18950	18950	18950	18950	0
316	20240719	151300	114797320	18950	18950	18950	18950	25
317	20240719	151200	114323570	18950	18950	18950	18950	0
318	20240719	151100	114323570	18950	18950	18950	18950	0
319	20240719	151000	114323570	18950	18950	18950	18950	1
320	20240719	150900	114304620	18850	18850	18850	18850	0
321	20240719	150800	114304620	18850	18850	18850	18850	0
322	20240719	150700	114304620	18850	18860	18860	18850	136
323	20240719	150600	111741010	18870	18870	18870	18870	0
324	20240719	150500	111741010	18870	18870	18870	18870	0
325	20240719	150400	111741010	18870	18870	18870	18870	9
326	20240719	150300	111571180	18930	18930	18930	18930	0
327	20240719	150200	111571180	18930	18930	18930	18930	0
328	20240719	150100	111571180	18930	18930	18930	18930	1
329	20240719	150000	111552250	18870	18870	18870	18870	0
330	20240719	145900	111552250	18870	18870	18870	18870	0
331	20240719	145800	111552250	18870	18870	18870	18870	0
332	20240719	145700	111552250	18870	18870	18870	18870	0
333	20240719	145600	111552250	18870	18870	18870	18870	0
334	20240719	145500	111552250	18870	18870	18870	18870	2
335	20240719	145400	111514510	18980	18980	18980	18980	0
336	20240719	145300	111514510	18980	18980	18980	18980	0
337	20240719	145200	111514510	18980	18980	18980	18980	0
338	20240719	145100	111514510	18980	18980	18980	18980	0
339	20240719	145000	111514510	18980	18980	18980	18980	0
340	20240719	144900	111514510	18980	18980	18980	18980	0
341	20240719	144800	111514510	18980	18980	18980	18980	68
342	20240719	144700	110223870	18980	18980	18980	18980	0
343	20240719	144600	110223870	18980	18980	18980	18980	0
344	20240719	144500	110223870	18980	18980	18980	18980	0
345	20240719	144400	110223870	18980	18980	18980	18980	0
346	20240719	144300	110223870	18980	18980	18980	18980	0
347	20240719	144200	110223870	18980	18980	18980	18980	0
348	20240719	144100	110223870	18980	18980	18980	18980	1
349	20240719	144000	110204890	18980	18980	18980	18980	0
350	20240719	143900	110204890	18980	18980	18980	18980	0
351	20240719	143800	110204890	18980	18980	18980	18980	0
352	20240719	143700	110204890	18980	18980	18980	18980	0
353	20240719	143600	110204890	18980	18980	18980	18980	0
354	20240719	143500	110204890	18980	18980	18980	18980	1
355	20240719	143400	110185910	18910	18910	18910	18910	0
356	20240719	143300	110185910	18910	18910	18910	18910	1
357	20240719	143200	110167000	18910	18910	18910	18910	1
358	20240719	143100	110148090	18970	18970	18970	18970	2
359	20240719	143000	110110150	18970	18970	18970	18970	90
360	20240719	142900	108402850	18970	18970	18970	18970	32
361	20240719	142800	107795810	18970	18970	18970	18970	16
362	20240719	142700	107492290	18970	18970	18970	18970	0
363	20240719	142600	107492290	18970	18970	18970	18970	0
364	20240719	142500	107492290	18970	18970	18970	18970	0
365	20240719	142400	107492290	18970	18880	18970	18880	110
366	20240719	142300	105407290	18850	18830	18850	18830	218
367	20240719	142200	101298830	18830	18830	18830	18830	78
368	20240719	142100	99830090	18830	18830	18830	18830	4
369	20240719	142000	99754770	18830	18830	18830	18830	0
370	20240719	141900	99754770	18830	18830	18830	18830	46
371	20240719	141800	98888590	18830	18830	18830	18830	20
372	20240719	141700	98511990	18850	18830	18850	18830	121
373	20240719	141600	96231780	18830	18830	18830	18830	36
374	20240719	141500	95553900	18830	18830	18830	18830	19
375	20240719	141400	95196130	18830	18830	18830	18830	4
376	20240719	141300	95120810	18780	18780	18780	18780	0
377	20240719	141200	95120810	18780	18780	18780	18780	0
378	20240719	141100	95120810	18780	18780	18780	18780	0
379	20240719	141000	95120810	18780	18780	18780	18780	0
380	20240719	140900	95120810	18780	18780	18780	18780	0
381	20240719	140800	95120810	18780	18780	18780	18780	0
382	20240719	140700	95120810	18780	18780	18780	18780	0
383	20240719	140600	95120810	18780	18780	18780	18780	0
384	20240719	140500	95120810	18780	18780	18780	18780	0
385	20240719	140400	95120810	18780	18780	18780	18780	0
386	20240719	140300	95120810	18780	18780	18780	18780	0
387	20240719	140200	95120810	18780	18780	18780	18780	0
388	20240719	140100	95120810	18780	18780	18780	18780	0
389	20240719	140000	95120810	18780	18780	18780	18780	0
390	20240719	135900	95120810	18780	18780	18780	18780	0
391	20240719	135800	95120810	18780	18780	18780	18780	1
392	20240719	135700	95102030	18830	18830	18830	18830	0
393	20240719	135600	95102030	18830	18830	18830	18830	0
394	20240719	135500	95102030	18830	18830	18830	18830	0
395	20240719	135400	95102030	18830	18830	18830	18830	0
396	20240719	135300	95102030	18830	18830	18830	18830	0
397	20240719	135200	95102030	18830	18800	18830	18800	9
398	20240719	135100	94932650	18800	18800	18800	18800	40
399	20240719	135000	94180650	18770	18770	18770	18770	0
400	20240719	134900	94180650	18770	18770	18770	18770	0
401	20240719	134800	94180650	18770	18770	18770	18770	2
402	20240719	134700	94143110	18770	18770	18770	18770	0
403	20240719	134600	94143110	18770	18770	18770	18770	0
404	20240719	134500	94143110	18770	18770	18770	18770	53
405	20240719	134400	93148300	18770	18770	18770	18770	0
406	20240719	134300	93148300	18770	18770	18770	18770	0
407	20240719	134200	93148300	18770	18770	18770	18770	0
408	20240719	134100	93148300	18770	18770	18770	18770	0
409	20240719	134000	93148300	18770	18770	18770	18770	0
410	20240719	133900	93148300	18770	18770	18770	18770	0
411	20240719	133800	93148300	18770	18770	18770	18770	9
412	20240719	133700	92979370	18770	18770	18770	18770	0
413	20240719	133600	92979370	18770	18770	18770	18770	0
414	20240719	133500	92979370	18770	18770	18770	18770	0
415	20240719	133400	92979370	18770	18770	18770	18770	0
416	20240719	133300	92979370	18770	18770	18770	18770	0
417	20240719	133200	92979370	18770	18770	18770	18770	0
418	20240719	133100	92979370	18770	18770	18770	18770	0
419	20240719	133000	92979370	18770	18770	18770	18770	50
420	20240719	132900	92040870	18770	18770	18770	18770	0
421	20240719	132800	92040870	18770	18770	18770	18770	0
422	20240719	132700	92040870	18770	18770	18770	18770	0
423	20240719	132600	92040870	18770	18770	18770	18770	0
424	20240719	132500	92040870	18770	18770	18770	18770	0
425	20240719	132400	92040870	18770	18770	18770	18770	0
426	20240719	132300	92040870	18770	18770	18770	18770	0
427	20240719	132200	92040870	18770	18770	18770	18770	0
428	20240719	132100	92040870	18770	18770	18770	18770	0
429	20240719	132000	92040870	18770	18770	18770	18770	43
430	20240719	131900	91233760	18760	18760	18760	18760	0
431	20240719	131800	91233760	18760	18760	18760	18760	0
432	20240719	131700	91233760	18760	18760	18760	18760	0
433	20240719	131600	91233760	18760	18760	18760	18760	0
434	20240719	131500	91233760	18760	18760	18760	18760	0
435	20240719	131400	91233760	18760	18760	18760	18760	0
436	20240719	131300	91233760	18760	18760	18760	18760	0
437	20240719	131200	91233760	18760	18760	18760	18760	0
438	20240719	131100	91233760	18760	18760	18760	18760	0
439	20240719	131000	91233760	18760	18760	18760	18760	10
440	20240719	130900	91046160	18770	18770	18770	18770	14
441	20240719	130800	90783380	18780	18780	18780	18780	0
442	20240719	130700	90783380	18780	18780	18780	18780	0
443	20240719	130600	90783380	18780	18780	18780	18780	0
444	20240719	130500	90783380	18780	18790	18790	18780	235
445	20240719	130400	86369960	18870	18870	18870	18870	0
446	20240719	130300	86369960	18870	18870	18870	18870	0
447	20240719	130200	86369960	18870	18870	18870	18870	0
448	20240719	130100	86369960	18870	18870	18870	18870	0
449	20240719	130000	86369960	18870	18870	18870	18870	0
450	20240719	125900	86369960	18870	18870	18870	18870	0
451	20240719	125800	86369960	18870	18870	18870	18870	5
452	20240719	125700	86275610	18790	18790	18790	18790	0
453	20240719	125600	86275610	18790	18800	18800	18790	199
454	20240719	125500	82536150	18900	18900	18900	18900	0
455	20240719	125400	82536150	18900	18900	18900	18900	0
456	20240719	125300	82536150	18900	18900	18900	18900	0
457	20240719	125200	82536150	18900	18900	18900	18900	0
458	20240719	125100	82536150	18900	18900	18900	18900	0
459	20240719	125000	82536150	18900	18900	18900	18900	0
460	20240719	124900	82536150	18900	18900	18900	18900	0
461	20240719	124800	82536150	18900	18900	18900	18900	0
462	20240719	124700	82536150	18900	18900	18900	18900	0
463	20240719	124600	82536150	18900	18900	18900	18900	0
464	20240719	124500	82536150	18900	18900	18900	18900	0
465	20240719	124400	82536150	18900	18900	18900	18900	0
466	20240719	124300	82536150	18900	18900	18900	18900	0
467	20240719	124200	82536150	18900	18900	18900	18900	0
468	20240719	124100	82536150	18900	18900	18900	18900	0
469	20240719	124000	82536150	18900	18900	18900	18900	10
470	20240719	123900	82347150	18900	18900	18900	18900	5
471	20240719	123800	82252650	18930	18930	18930	18930	0
472	20240719	123700	82252650	18930	18810	18930	18800	111
473	20240719	123600	80165710	18800	18800	18800	18800	0
474	20240719	123500	80165710	18800	18800	18800	18800	1
475	20240719	123400	80146910	18800	18800	18800	18800	0
476	20240719	123300	80146910	18800	18800	18800	18800	0
477	20240719	123200	80146910	18800	18800	18800	18800	0
478	20240719	123100	80146910	18800	18800	18800	18800	0
479	20240719	123000	80146910	18800	18800	18800	18800	0
480	20240719	122900	80146910	18800	18800	18800	18800	0
481	20240719	122800	80146910	18800	18800	18800	18800	1
482	20240719	122700	80128110	18880	18880	18880	18880	0
483	20240719	122600	80128110	18880	18880	18880	18880	3
484	20240719	122500	80071470	18880	18880	18880	18880	0
485	20240719	122400	80071470	18880	18880	18880	18880	0
486	20240719	122300	80071470	18880	18880	18880	18880	0
487	20240719	122200	80071470	18880	18880	18880	18880	0
488	20240719	122100	80071470	18880	18880	18880	18880	9
489	20240719	122000	79901550	18880	18880	18880	18880	0
490	20240719	121900	79901550	18880	18880	18880	18880	0
491	20240719	121800	79901550	18880	18880	18880	18880	0
492	20240719	121700	79901550	18880	18880	18880	18880	0
493	20240719	121600	79901550	18880	18880	18880	18880	0
494	20240719	121500	79901550	18880	18880	18880	18880	0
495	20240719	121400	79901550	18880	18880	18880	18880	0
496	20240719	121300	79901550	18880	18880	18880	18880	0
497	20240719	121200	79901550	18880	18880	18880	18880	20
498	20240719	121100	79523950	18880	18880	18880	18880	0
499	20240719	121000	79523950	18880	18880	18880	18880	1
500	20240719	120900	79505070	18790	18800	18800	18790	700
501	20240719	120800	66350620	18810	18810	18810	18810	0
502	20240719	120700	66350620	18810	18820	18820	18810	180
503	20240719	120600	62964740	18820	18820	18820	18820	120
504	20240719	120500	60706340	18820	18820	18820	18820	0
505	20240719	120400	60706340	18820	18820	18820	18820	0
506	20240719	120300	60706340	18820	18820	18820	18820	0
507	20240719	120200	60706340	18820	18820	18820	18820	0
508	20240719	120100	60706340	18820	18820	18820	18820	0
509	20240719	120000	60706340	18820	18820	18820	18820	100
510	20240719	115900	58824340	18820	18820	18820	18820	1
511	20240719	115800	58805520	18820	18820	18820	18820	0
512	20240719	115700	58805520	18820	18820	18820	18820	0
513	20240719	115600	58805520	18820	18820	18820	18820	0
514	20240719	115500	58805520	18820	18820	18820	18820	0
515	20240719	115400	58805520	18820	18820	18820	18820	0
516	20240719	115300	58805520	18820	18820	18820	18820	0
517	20240719	115200	58805520	18820	18820	18820	18820	0
518	20240719	115100	58805520	18820	18820	18820	18820	0
519	20240719	115000	58805520	18820	18820	18820	18820	0
520	20240719	114900	58805520	18820	18820	18820	18820	0
521	20240719	114800	58805520	18820	18820	18820	18820	0
522	20240719	114700	58805520	18820	18830	18830	18820	138
523	20240719	114600	56207930	18840	18850	18850	18840	39
524	20240719	114500	55472810	18860	18860	18860	18860	22
525	20240719	114400	55057890	18870	18870	18870	18870	9
526	20240719	114300	54888060	19000	19000	19000	19000	0
527	20240719	114200	54888060	19000	19000	19000	19000	0
528	20240719	114100	54888060	19000	19000	19000	19000	0
529	20240719	114000	54888060	19000	19000	19000	19000	1
530	20240719	113900	54869060	18890	18890	18890	18890	0
531	20240719	113800	54869060	18890	18890	18890	18890	0
532	20240719	113700	54869060	18890	18890	18890	18890	0
533	20240719	113600	54869060	18890	18890	18890	18890	0
534	20240719	113500	54869060	18890	18980	18980	18890	50
535	20240719	113400	53922670	18980	18980	18980	18980	0
536	20240719	113300	53922670	18980	18980	18980	18980	0
537	20240719	113200	53922670	18980	18980	18980	18980	0
538	20240719	113100	53922670	18980	18980	18980	18980	0
539	20240719	113000	53922670	18980	18980	18980	18980	1
540	20240719	112900	53903690	18980	18980	18980	18980	3
541	20240719	112800	53846750	18990	18990	18990	18990	10
542	20240719	112700	53656850	18990	18990	18990	18990	0
543	20240719	112600	53656850	18990	18990	18990	18990	0
544	20240719	112500	53656850	18990	18990	18990	18990	0
545	20240719	112400	53656850	18990	18990	18990	18990	0
546	20240719	112300	53656850	18990	18990	18990	18990	0
547	20240719	112200	53656850	18990	18990	18990	18990	0
548	20240719	112100	53656850	18990	18990	18990	18990	1
549	20240719	112000	53637860	18990	18990	18990	18990	1
550	20240719	111900	53618870	18980	18980	18980	18980	5
551	20240719	111800	53523970	18980	18980	18980	18980	0
552	20240719	111700	53523970	18980	18980	18980	18980	1
553	20240719	111600	53504990	18990	18990	18990	18990	0
554	20240719	111500	53504990	18990	18990	18990	18990	0
555	20240719	111400	53504990	18990	18990	18990	18990	0
556	20240719	111300	53504990	18990	18990	18990	18990	0
557	20240719	111200	53504990	18990	18990	18990	18990	0
558	20240719	111100	53504990	18990	18990	18990	18990	0
559	20240719	111000	53504990	18990	18990	18990	18990	0
560	20240719	110900	53504990	18990	18990	18990	18990	0
561	20240719	110800	53504990	18990	18990	18990	18990	0
562	20240719	110700	53504990	18990	18990	18990	18990	0
563	20240719	110600	53504990	18990	18990	18990	18990	0
564	20240719	110500	53504990	18990	18990	18990	18990	0
565	20240719	110400	53504990	18990	18990	18990	18990	0
566	20240719	110300	53504990	18990	18990	18990	18990	0
567	20240719	110200	53504990	18990	18990	18990	18990	0
568	20240719	110100	53504990	18990	18990	18990	18990	0
569	20240719	110000	53504990	18990	18990	18990	18990	0
570	20240719	105900	53504990	18990	18990	18990	18990	0
571	20240719	105800	53504990	18990	18990	18990	18990	0
572	20240719	105700	53504990	18990	18990	18990	18990	11
573	20240719	105600	53296100	18990	18990	18990	18990	0
574	20240719	105500	53296100	18990	18990	18990	18990	0
575	20240719	105400	53296100	18990	18990	18990	18990	1
576	20240719	105300	53277110	18990	18990	18990	18990	0
577	20240719	105200	53277110	18990	18990	18990	18990	0
578	20240719	105100	53277110	18990	18990	18990	18990	0
579	20240719	105000	53277110	18990	18990	18990	18990	0
580	20240719	104900	53277110	18990	18990	18990	18990	0
581	20240719	104800	53277110	18990	18990	18990	18990	0
582	20240719	104700	53277110	18990	18980	18990	18980	100
583	20240719	104600	51378150	18990	18990	18990	18990	0
584	20240719	104500	51378150	18990	18990	18990	18990	0
585	20240719	104400	51378150	18990	18990	18990	18990	0
586	20240719	104300	51378150	18990	18990	18990	18990	5
587	20240719	104200	51283200	18990	18970	18990	18970	15
588	20240719	104100	50998560	19000	19000	19000	19000	0
589	20240719	104000	50998560	19000	19000	19000	19000	0
590	20240719	103900	50998560	19000	18950	19000	18950	11
591	20240719	103800	50789940	18950	18950	18950	18950	0
592	20240719	103700	50789940	18950	18950	18950	18950	1
593	20240719	103600	50770990	18840	18840	18840	18840	2
594	20240719	103500	50733310	18840	18840	18840	18840	0
595	20240719	103400	50733310	18840	18840	18840	18840	1
596	20240719	103300	50714470	18840	18840	18840	18840	0
597	20240719	103200	50714470	18840	18840	18840	18840	0
598	20240719	103100	50714470	18840	18840	18840	18840	0
599	20240719	103000	50714470	18840	18850	18850	18840	55
600	20240719	102900	49678190	18850	18850	18850	18850	0
601	20240719	102800	49678190	18850	18850	18850	18850	0
602	20240719	102700	49678190	18850	18850	18850	18850	0
603	20240719	102600	49678190	18850	18850	18850	18850	0
604	20240719	102500	49678190	18850	18850	18850	18850	0
605	20240719	102400	49678190	18850	18850	18850	18850	113
606	20240719	102300	47548140	18840	18840	18840	18840	0
607	20240719	102200	47548140	18840	18840	18840	18840	2
608	20240719	102100	47510460	18830	18830	18830	18830	0
609	20240719	102000	47510460	18830	18830	18830	18830	100
610	20240719	101900	45627460	18840	18840	18840	18840	50
611	20240719	101800	44685460	18810	18920	18920	18810	97
612	20240719	101700	42853240	18920	18920	18920	18920	24
613	20240719	101600	42399160	18900	18900	18900	18900	0
614	20240719	101500	42399160	18900	18900	18900	18900	0
615	20240719	101400	42399160	18900	18900	18900	18900	94
616	20240719	101300	40622560	18900	18910	18910	18900	2
617	20240719	101200	40584750	18950	19040	19040	18950	794
618	20240719	101100	25498970	19040	19040	19040	19040	0
619	20240719	101000	25498970	19040	19040	19040	19040	0
620	20240719	100900	25498970	19040	19040	19040	19040	0
621	20240719	100800	25498970	19040	19040	19040	19040	0
622	20240719	100700	25498970	19040	19040	19040	19040	0
623	20240719	100600	25498970	19040	19130	19130	19040	10
624	20240719	100500	25308440	19270	19270	19270	19270	0
625	20240719	100400	25308440	19270	19270	19270	19270	0
626	20240719	100300	25308440	19270	19270	19270	19270	0
627	20240719	100200	25308440	19270	19270	19270	19270	0
628	20240719	100100	25308440	19270	19270	19270	19270	1
629	20240719	100000	25289170	19270	19270	19270	19270	0
630	20240719	095900	25289170	19270	19270	19270	19270	0
631	20240719	095800	25289170	19270	19270	19270	19270	0
632	20240719	095700	25289170	19270	19270	19270	19270	0
633	20240719	095600	25289170	19270	19270	19270	19270	0
634	20240719	095500	25289170	19270	19270	19270	19270	0
635	20240719	095400	25289170	19270	19270	19270	19270	0
636	20240719	095300	25289170	19270	19270	19270	19270	0
637	20240719	095200	25289170	19270	19270	19270	19270	0
638	20240719	095100	25289170	19270	19270	19270	19270	0
639	20240719	095000	25289170	19270	19270	19270	19270	0
640	20240719	094900	25289170	19270	19270	19270	19270	0
641	20240719	094800	25289170	19270	19270	19270	19270	0
642	20240719	094700	25289170	19270	19270	19270	19270	0
643	20240719	094600	25289170	19270	19270	19270	19270	0
644	20240719	094500	25289170	19270	19270	19270	19270	15
645	20240719	094400	25000120	19280	19280	19280	19280	0
646	20240719	094300	25000120	19280	19280	19280	19280	0
647	20240719	094200	25000120	19280	19280	19280	19280	0
648	20240719	094100	25000120	19280	19280	19280	19280	0
649	20240719	094000	25000120	19280	19280	19280	19280	0
650	20240719	093900	25000120	19280	19280	19280	19280	0
651	20240719	093800	25000120	19280	19270	19280	19270	100
652	20240719	093700	23072300	19100	19100	19100	19100	0
653	20240719	093600	23072300	19100	19100	19100	19100	0
654	20240719	093500	23072300	19100	19100	19100	19100	0
655	20240719	093400	23072300	19100	19100	19100	19100	0
656	20240719	093300	23072300	19100	19100	19100	19100	0
657	20240719	093200	23072300	19100	19100	19100	19100	0
658	20240719	093100	23072300	19100	19100	19100	19100	0
659	20240719	093000	23072300	19100	19100	19100	19100	0
660	20240719	092900	23072300	19100	19100	19100	19100	0
661	20240719	092800	23072300	19100	19100	19100	19100	95
662	20240719	092700	21257800	19100	19100	19100	19100	0
663	20240719	092600	21257800	19100	19100	19100	19100	0
664	20240719	092500	21257800	19100	19100	19100	19100	0
665	20240719	092400	21257800	19100	19100	19100	19100	0
666	20240719	092300	21257800	19100	19100	19100	19100	1
667	20240719	092200	21238700	19010	19040	19040	19010	44
668	20240719	092100	20402200	19010	19040	19040	19010	19
669	20240719	092000	20040950	19010	19010	19010	19010	0
670	20240719	091900	20040950	19010	19010	19010	19010	0
671	20240719	091800	20040950	19010	19090	19090	19010	102
672	20240719	091700	18099680	19180	19230	19370	19180	107
673	20240719	091600	16042230	19220	19380	19380	19220	268
674	20240719	091500	10859590	19390	19390	19390	19390	1
675	20240719	091400	10840200	19190	19180	19190	19180	199
676	20240719	091300	7022380	19180	19170	19180	19170	58
677	20240719	091200	5910500	19170	19140	19170	19140	103
678	20240719	091100	3937210	19140	19140	19140	19140	0
679	20240719	091000	3937210	19140	19140	19140	19140	1
680	20240719	090900	3918070	19000	19000	19000	19000	0
681	20240719	090800	3918070	19000	19000	19000	19000	74
682	20240719	090700	2512070	19000	19000	19000	19000	0
683	20240719	090600	2512070	19000	19000	19000	19000	2
684	20240719	090500	2474070	19010	19010	19010	19010	5
685	20240719	090400	2379020	19030	19060	19060	19030	120
686	20240719	090300	95320	19180	19180	19180	19180	0
687	20240719	090200	95320	19180	19180	19180	19180	0
688	20240719	090100	95320	19180	19180	19180	19180	1
689	20240719	090000	76140	19050	19030	19050	19030	4