KissMeData/016580/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	190000	358377640	15160	15160	15160	15160	473
3	20240719	185900	358377640	15160	15160	15160	15160	0
4	20240719	185800	358377640	15160	15160	15160	15160	0
5	20240719	185700	358377640	15160	15160	15160	15160	0
6	20240719	185600	358377640	15160	15160	15160	15160	0
7	20240719	185500	358377640	15160	15160	15160	15160	0
8	20240719	185400	358377640	15160	15160	15160	15160	0
9	20240719	185300	358377640	15160	15160	15160	15160	0
10	20240719	185200	358377640	15160	15160	15160	15160	0
11	20240719	185100	358377640	15160	15160	15160	15160	0
12	20240719	185000	358377640	15160	15160	15160	15160	0
13	20240719	184900	358377640	15160	15160	15160	15160	0
14	20240719	184800	358377640	15160	15160	15160	15160	0
15	20240719	184700	358377640	15160	15160	15160	15160	0
16	20240719	184600	358377640	15160	15160	15160	15160	0
17	20240719	184500	358377640	15160	15160	15160	15160	0
18	20240719	184400	358377640	15160	15160	15160	15160	0
19	20240719	184300	358377640	15160	15160	15160	15160	0
20	20240719	184200	358377640	15160	15160	15160	15160	0
21	20240719	184100	358377640	15160	15160	15160	15160	0
22	20240719	184000	358377640	15160	15160	15160	15160	0
23	20240719	183900	358377640	15160	15160	15160	15160	0
24	20240719	183800	358377640	15160	15160	15160	15160	0
25	20240719	183700	358377640	15160	15160	15160	15160	0
26	20240719	183600	358377640	15160	15160	15160	15160	0
27	20240719	183500	358377640	15160	15160	15160	15160	0
28	20240719	183400	358377640	15160	15160	15160	15160	0
29	20240719	183300	358377640	15160	15160	15160	15160	0
30	20240719	183200	358377640	15160	15160	15160	15160	0
31	20240719	183100	358377640	15160	15160	15160	15160	0
32	20240719	183000	358377640	15160	15160	15160	15160	473
33	20240719	182900	358377640	15160	15160	15160	15160	0
34	20240719	182800	358377640	15160	15160	15160	15160	0
35	20240719	182700	358377640	15160	15160	15160	15160	0
36	20240719	182600	358377640	15160	15160	15160	15160	0
37	20240719	182500	358377640	15160	15160	15160	15160	0
38	20240719	182400	358377640	15160	15160	15160	15160	0
39	20240719	182300	358377640	15160	15160	15160	15160	0
40	20240719	182200	358377640	15160	15160	15160	15160	0
41	20240719	182100	358377640	15160	15160	15160	15160	0
42	20240719	182000	358377640	15160	15160	15160	15160	0
43	20240719	181900	358377640	15160	15160	15160	15160	0
44	20240719	181800	358377640	15160	15160	15160	15160	0
45	20240719	181700	358377640	15160	15160	15160	15160	0
46	20240719	181600	358377640	15160	15160	15160	15160	0
47	20240719	181500	358377640	15160	15160	15160	15160	0
48	20240719	181400	358377640	15160	15160	15160	15160	0
49	20240719	181300	358377640	15160	15160	15160	15160	0
50	20240719	181200	358377640	15160	15160	15160	15160	0
51	20240719	181100	358377640	15160	15160	15160	15160	0
52	20240719	181000	358377640	15160	15160	15160	15160	0
53	20240719	180900	358377640	15160	15160	15160	15160	0
54	20240719	180800	358377640	15160	15160	15160	15160	0
55	20240719	180700	358377640	15160	15160	15160	15160	0
56	20240719	180600	358377640	15160	15160	15160	15160	0
57	20240719	180500	358377640	15160	15160	15160	15160	0
58	20240719	180400	358377640	15160	15160	15160	15160	0
59	20240719	180300	358377640	15160	15160	15160	15160	0
60	20240719	180200	358377640	15160	15160	15160	15160	0
61	20240719	180100	358377640	15160	15160	15160	15160	0
62	20240719	180000	358377640	15160	15160	15160	15160	473
63	20240719	175900	358377640	15160	15160	15160	15160	0
64	20240719	175800	358377640	15160	15160	15160	15160	0
65	20240719	175700	358377640	15160	15160	15160	15160	0
66	20240719	175600	358377640	15160	15160	15160	15160	0
67	20240719	175500	358377640	15160	15160	15160	15160	0
68	20240719	175400	358377640	15160	15160	15160	15160	0
69	20240719	175300	358377640	15160	15160	15160	15160	0
70	20240719	175200	358377640	15160	15160	15160	15160	0
71	20240719	175100	358377640	15160	15160	15160	15160	0
72	20240719	175000	358377640	15160	15160	15160	15160	0
73	20240719	174900	358377640	15160	15160	15160	15160	0
74	20240719	174800	358377640	15160	15160	15160	15160	0
75	20240719	174700	358377640	15160	15160	15160	15160	0
76	20240719	174600	358377640	15160	15160	15160	15160	0
77	20240719	174500	358377640	15160	15160	15160	15160	0
78	20240719	174400	358377640	15160	15160	15160	15160	0
79	20240719	174300	358377640	15160	15160	15160	15160	0
80	20240719	174200	358377640	15160	15160	15160	15160	0
81	20240719	174100	358377640	15160	15160	15160	15160	0
82	20240719	174000	358377640	15160	15160	15160	15160	0
83	20240719	173900	358377640	15160	15160	15160	15160	0
84	20240719	173800	358377640	15160	15160	15160	15160	0
85	20240719	173700	358377640	15160	15160	15160	15160	0
86	20240719	173600	358377640	15160	15160	15160	15160	0
87	20240719	173500	358377640	15160	15160	15160	15160	0
88	20240719	173400	358377640	15160	15160	15160	15160	0
89	20240719	173300	358377640	15160	15160	15160	15160	0
90	20240719	173200	358377640	15160	15160	15160	15160	0
91	20240719	173100	358377640	15160	15160	15160	15160	0
92	20240719	173000	358377640	15160	15160	15160	15160	473
93	20240719	172900	358377640	15160	15160	15160	15160	0
94	20240719	172800	358377640	15160	15160	15160	15160	0
95	20240719	172700	358377640	15160	15160	15160	15160	0
96	20240719	172600	358377640	15160	15160	15160	15160	0
97	20240719	172500	358377640	15160	15160	15160	15160	0
98	20240719	172400	358377640	15160	15160	15160	15160	0
99	20240719	172300	358377640	15160	15160	15160	15160	0
100	20240719	172200	358377640	15160	15160	15160	15160	0
101	20240719	172100	358377640	15160	15160	15160	15160	0
102	20240719	172000	358377640	15160	15160	15160	15160	0
103	20240719	171900	358377640	15160	15160	15160	15160	0
104	20240719	171800	358377640	15160	15160	15160	15160	0
105	20240719	171700	358377640	15160	15160	15160	15160	0
106	20240719	171600	358377640	15160	15160	15160	15160	0
107	20240719	171500	358377640	15160	15160	15160	15160	0
108	20240719	171400	358377640	15160	15160	15160	15160	0
109	20240719	171300	358377640	15160	15160	15160	15160	0
110	20240719	171200	358377640	15160	15160	15160	15160	0
111	20240719	171100	358377640	15160	15160	15160	15160	0
112	20240719	171000	358377640	15160	15160	15160	15160	0
113	20240719	170900	358377640	15160	15160	15160	15160	0
114	20240719	170800	358377640	15160	15160	15160	15160	0
115	20240719	170700	358377640	15160	15160	15160	15160	0
116	20240719	170600	358377640	15160	15160	15160	15160	0
117	20240719	170500	358377640	15160	15160	15160	15160	0
118	20240719	170400	358377640	15160	15160	15160	15160	0
119	20240719	170300	358377640	15160	15160	15160	15160	0
120	20240719	170200	358377640	15160	15160	15160	15160	0
121	20240719	170100	358377640	15160	15160	15160	15160	0
122	20240719	170000	358377640	15160	15160	15160	15160	473
123	20240719	165900	358377640	15160	15160	15160	15160	0
124	20240719	165800	358377640	15160	15160	15160	15160	0
125	20240719	165700	358377640	15160	15160	15160	15160	0
126	20240719	165600	358377640	15160	15160	15160	15160	0
127	20240719	165500	358377640	15160	15160	15160	15160	0
128	20240719	165400	358377640	15160	15160	15160	15160	0
129	20240719	165300	358377640	15160	15160	15160	15160	0
130	20240719	165200	358377640	15160	15160	15160	15160	0
131	20240719	165100	358377640	15160	15160	15160	15160	0
132	20240719	165000	358377640	15160	15160	15160	15160	0
133	20240719	164900	358377640	15160	15160	15160	15160	0
134	20240719	164800	358377640	15160	15160	15160	15160	0
135	20240719	164700	358377640	15160	15160	15160	15160	0
136	20240719	164600	358377640	15160	15160	15160	15160	0
137	20240719	164500	358377640	15160	15160	15160	15160	0
138	20240719	164400	358377640	15160	15160	15160	15160	0
139	20240719	164300	358377640	15160	15160	15160	15160	0
140	20240719	164200	358377640	15160	15160	15160	15160	0
141	20240719	164100	358377640	15160	15160	15160	15160	0
142	20240719	164000	358377640	15160	15160	15160	15160	0
143	20240719	163900	358377640	15160	15160	15160	15160	0
144	20240719	163800	358377640	15160	15160	15160	15160	0
145	20240719	163700	358377640	15160	15160	15160	15160	0
146	20240719	163600	358377640	15160	15160	15160	15160	0
147	20240719	163500	358377640	15160	15160	15160	15160	0
148	20240719	163400	358377640	15160	15160	15160	15160	0
149	20240719	163300	358377640	15160	15160	15160	15160	0
150	20240719	163200	358377640	15160	15160	15160	15160	0
151	20240719	163100	358377640	15160	15160	15160	15160	0
152	20240719	163000	358377640	15160	15160	15160	15160	473
153	20240719	162900	358377640	15160	15160	15160	15160	0
154	20240719	162800	358377640	15160	15160	15160	15160	0
155	20240719	162700	358377640	15160	15160	15160	15160	0
156	20240719	162600	358377640	15160	15160	15160	15160	0
157	20240719	162500	358377640	15160	15160	15160	15160	0
158	20240719	162400	358377640	15160	15160	15160	15160	0
159	20240719	162300	358377640	15160	15160	15160	15160	0
160	20240719	162200	358377640	15160	15160	15160	15160	0
161	20240719	162100	358377640	15160	15160	15160	15160	0
162	20240719	162000	358377640	15160	15160	15160	15160	0
163	20240719	161900	358377640	15160	15160	15160	15160	0
164	20240719	161800	358377640	15160	15160	15160	15160	0
165	20240719	161700	358377640	15160	15160	15160	15160	0
166	20240719	161600	358377640	15160	15160	15160	15160	0
167	20240719	161500	358377640	15160	15160	15160	15160	0
168	20240719	161400	358377640	15160	15160	15160	15160	0
169	20240719	161300	358377640	15160	15160	15160	15160	0
170	20240719	161200	358377640	15160	15160	15160	15160	0
171	20240719	161100	358377640	15160	15160	15160	15160	0
172	20240719	161000	358377640	15160	15160	15160	15160	0
173	20240719	160900	358377640	15160	15160	15160	15160	0
174	20240719	160800	358377640	15160	15160	15160	15160	0
175	20240719	160700	358377640	15160	15160	15160	15160	0
176	20240719	160600	358377640	15160	15160	15160	15160	0
177	20240719	160500	358377640	15160	15160	15160	15160	0
178	20240719	160400	358377640	15160	15160	15160	15160	0
179	20240719	160300	358377640	15160	15160	15160	15160	0
180	20240719	160200	358377640	15160	15160	15160	15160	0
181	20240719	160100	358377640	15160	15160	15160	15160	0
182	20240719	160000	358377640	15160	15160	15160	15160	473
183	20240719	155900	358377640	15160	15160	15160	15160	0
184	20240719	155800	358377640	15160	15160	15160	15160	0
185	20240719	155700	358377640	15160	15160	15160	15160	0
186	20240719	155600	358377640	15160	15160	15160	15160	0
187	20240719	155500	358377640	15160	15160	15160	15160	0
188	20240719	155400	358377640	15160	15160	15160	15160	0
189	20240719	155300	358377640	15160	15160	15160	15160	0
190	20240719	155200	358377640	15160	15160	15160	15160	0
191	20240719	155100	358377640	15160	15160	15160	15160	0
192	20240719	155000	358377640	15160	15160	15160	15160	0
193	20240719	154900	358377640	15160	15160	15160	15160	0
194	20240719	154800	358377640	15160	15160	15160	15160	0
195	20240719	154700	358377640	15160	15160	15160	15160	0
196	20240719	154600	358377640	15160	15160	15160	15160	0
197	20240719	154500	358377640	15160	15160	15160	15160	0
198	20240719	154400	358377640	15160	15160	15160	15160	0
199	20240719	154300	358377640	15160	15160	15160	15160	0
200	20240719	154200	358377640	15160	15160	15160	15160	0
201	20240719	154100	358377640	15160	15160	15160	15160	0
202	20240719	154000	358377640	15160	15160	15160	15160	0
203	20240719	153900	358377640	15160	15160	15160	15160	0
204	20240719	153800	358377640	15160	15160	15160	15160	0
205	20240719	153700	358377640	15160	15160	15160	15160	0
206	20240719	153600	358377640	15160	15160	15160	15160	0
207	20240719	153500	358377640	15160	15160	15160	15160	0
208	20240719	153400	358377640	15160	15160	15160	15160	0
209	20240719	153300	358377640	15160	15160	15160	15160	0
210	20240719	153200	358377640	15160	15160	15160	15160	0
211	20240719	153100	358377640	15160	15160	15160	15160	0
212	20240719	153000	358377640	15160	15160	15160	15160	946
213	20240719	152900	351206960	15150	15150	15150	15150	0
214	20240719	152800	351206960	15150	15150	15150	15150	0
215	20240719	152700	351206960	15150	15150	15150	15150	0
216	20240719	152600	351206960	15150	15150	15150	15150	0
217	20240719	152500	351206960	15150	15150	15150	15150	0
218	20240719	152400	351206960	15150	15150	15150	15150	0
219	20240719	152300	351206960	15150	15150	15150	15150	0
220	20240719	152200	351206960	15150	15150	15150	15150	0
221	20240719	152100	351206960	15150	15150	15150	15150	0
222	20240719	152000	351206960	15150	15150	15150	15150	0
223	20240719	151900	351206960	15150	15170	15180	15150	23
224	20240719	151800	350858290	15170	15130	15170	15130	301
225	20240719	151700	346292900	15130	15160	15160	15130	74
226	20240719	151600	345172790	15170	15170	15170	15170	5
227	20240719	151500	345096940	15160	15160	15160	15160	20
228	20240719	151400	344793740	15180	15180	15180	15180	2
229	20240719	151300	344763380	15180	15170	15180	15170	3
230	20240719	151200	344717850	15170	15150	15170	15150	248
231	20240719	151100	340956100	15150	15150	15150	15150	0
232	20240719	151000	340956100	15150	15120	15150	15120	54
233	20240719	150900	340138370	15120	15100	15120	15100	31
234	20240719	150800	339669690	15090	15090	15090	15090	0
235	20240719	150700	339669690	15090	15090	15090	15090	0
236	20240719	150600	339669690	15090	15090	15090	15090	0
237	20240719	150500	339669690	15090	15100	15100	15090	30
238	20240719	150400	339216950	15120	15120	15120	15120	0
239	20240719	150300	339216950	15120	15120	15120	15120	0
240	20240719	150200	339216950	15120	15130	15130	15100	102
241	20240719	150100	337675620	15150	15140	15150	15140	404
242	20240719	150000	331556380	15130	15130	15130	15130	7
243	20240719	145900	331450470	15140	15130	15140	15130	2
244	20240719	145800	331420200	15120	15120	15120	15120	3
245	20240719	145700	331374840	15140	15140	15140	15140	0
246	20240719	145600	331374840	15140	15120	15140	15120	201
247	20240719	145500	328332710	15110	15110	15110	15110	0
248	20240719	145400	328332710	15110	15110	15110	15110	33
249	20240719	145300	327834080	15110	15110	15110	15110	0
250	20240719	145200	327834080	15110	15110	15110	15110	0
251	20240719	145100	327834080	15110	15110	15110	15110	0
252	20240719	145000	327834080	15110	15110	15110	15110	20
253	20240719	144900	327531880	15110	15120	15120	15110	60
254	20240719	144800	326625270	15140	15120	15140	15120	2
255	20240719	144700	326595010	15140	15130	15140	15130	8
256	20240719	144600	326473960	15130	15120	15130	15120	18
257	20240719	144500	326201660	15120	15120	15120	15120	0
258	20240719	144400	326201660	15120	15120	15120	15120	0
259	20240719	144300	326201660	15120	15120	15120	15120	0
260	20240719	144200	326201660	15120	15120	15120	15120	351
261	20240719	144100	320894540	15110	15110	15110	15110	0
262	20240719	144000	320894540	15110	15120	15120	15110	27
263	20240719	143900	320486360	15130	15100	15130	15100	13
264	20240719	143800	320289800	15110	15090	15110	15090	2
265	20240719	143700	320259600	15080	15080	15080	15080	0
266	20240719	143600	320259600	15080	15080	15080	15080	0
267	20240719	143500	320259600	15080	15080	15080	15080	0
268	20240719	143400	320259600	15080	15080	15080	15080	0
269	20240719	143300	320259600	15080	15080	15080	15080	10
270	20240719	143200	320108800	15110	15110	15110	15110	0
271	20240719	143100	320108800	15110	15110	15110	15110	0
272	20240719	143000	320108800	15110	15110	15110	15110	0
273	20240719	142900	320108800	15110	15110	15110	15110	0
274	20240719	142800	320108800	15110	15110	15110	15110	0
275	20240719	142700	320108800	15110	15110	15110	15110	0
276	20240719	142600	320108800	15110	15100	15110	15080	5
277	20240719	142500	320033310	15110	15110	15110	15110	0
278	20240719	142400	320033310	15110	15110	15110	15110	2
279	20240719	142300	320003090	15110	15100	15110	15100	207
280	20240719	142200	316875330	15110	15110	15110	15110	0
281	20240719	142100	316875330	15110	15110	15110	15110	0
282	20240719	142000	316875330	15110	15100	15110	15100	5
283	20240719	141900	316799790	15130	15130	15130	15130	0
284	20240719	141800	316799790	15130	15080	15130	15080	23
285	20240719	141700	316451850	15060	15060	15060	15060	1
286	20240719	141600	316436790	15080	15080	15080	15080	0
287	20240719	141500	316436790	15080	15080	15080	15080	0
288	20240719	141400	316436790	15080	15080	15080	15080	0
289	20240719	141300	316436790	15080	15080	15080	15080	0
290	20240719	141200	316436790	15080	15050	15080	15050	2
291	20240719	141100	316406660	15060	15060	15060	15060	0
292	20240719	141000	316406660	15060	15060	15060	15060	0
293	20240719	140900	316406660	15060	15060	15060	15060	0
294	20240719	140800	316406660	15060	15050	15060	15050	119
295	20240719	140700	314615700	15050	15050	15050	15050	0
296	20240719	140600	314615700	15050	15050	15050	15050	0
297	20240719	140500	314615700	15050	15050	15050	15050	0
298	20240719	140400	314615700	15050	15050	15050	15050	0
299	20240719	140300	314615700	15050	15080	15080	15050	5
300	20240719	140200	314540390	15090	15070	15090	15070	350
301	20240719	140100	309265350	15060	15070	15070	15040	834
302	20240719	140000	296716000	15090	15090	15090	15090	0
303	20240719	135900	296716000	15090	15090	15090	15090	0
304	20240719	135800	296716000	15090	15080	15090	15080	70
305	20240719	135700	295659990	15070	15070	15080	15070	22
306	20240719	135600	295328440	15080	15050	15080	15050	2
307	20240719	135500	295298310	15040	15040	15040	15040	1
308	20240719	135400	295283270	15050	15050	15050	15050	2
309	20240719	135300	295253170	15050	15050	15050	15050	0
310	20240719	135200	295253170	15050	15080	15080	15050	2
311	20240719	135100	295223040	15090	15090	15090	15090	0
312	20240719	135000	295223040	15090	15090	15090	15090	0
313	20240719	134900	295223040	15090	15090	15090	15090	0
314	20240719	134800	295223040	15090	15090	15090	15090	1
315	20240719	134700	295207950	15090	15060	15090	15060	261
316	20240719	134600	291276300	15060	15060	15060	15060	80
317	20240719	134500	290071500	15050	15050	15050	15050	0
318	20240719	134400	290071500	15050	15050	15050	15050	0
319	20240719	134300	290071500	15050	15080	15080	15050	493
320	20240719	134200	282649520	15090	15090	15090	15090	0
321	20240719	134100	282649520	15090	15090	15090	15090	0
322	20240719	134000	282649520	15090	15090	15090	15090	0
323	20240719	133900	282649520	15090	15090	15090	15090	6
324	20240719	133800	282558980	15090	15090	15090	15090	0
325	20240719	133700	282558980	15090	15090	15090	15090	0
326	20240719	133600	282558980	15090	15090	15090	15090	0
327	20240719	133500	282558980	15090	15090	15090	15090	0
328	20240719	133400	282558980	15090	15090	15090	15090	0
329	20240719	133300	282558980	15090	15090	15090	15090	0
330	20240719	133200	282558980	15090	15090	15090	15090	0
331	20240719	133100	282558980	15090	15090	15090	15090	0
332	20240719	133000	282558980	15090	15090	15090	15090	0
333	20240719	132900	282558980	15090	15080	15090	15080	5
334	20240719	132800	282483560	15070	15070	15070	15070	0
335	20240719	132700	282483560	15070	15060	15090	15060	23
336	20240719	132600	282136920	15060	15050	15060	15050	5
337	20240719	132500	282061640	15050	15050	15050	15050	0
338	20240719	132400	282061640	15050	15050	15050	15050	0
339	20240719	132300	282061640	15050	15050	15050	15050	78
340	20240719	132200	280887740	15050	15050	15050	15050	0
341	20240719	132100	280887740	15050	15050	15050	15050	0
342	20240719	132000	280887740	15050	15030	15050	15030	11
343	20240719	131900	280722330	15020	15020	15020	15020	2
344	20240719	131800	280692290	15010	15010	15010	15010	0
345	20240719	131700	280692290	15010	15010	15010	15010	0
346	20240719	131600	280692290	15010	15010	15010	15010	0
347	20240719	131500	280692290	15010	15010	15010	15010	0
348	20240719	131400	280692290	15010	15010	15010	15010	0
349	20240719	131300	280692290	15010	15010	15010	15010	18
350	20240719	131200	280422110	15010	15010	15010	15010	0
351	20240719	131100	280422110	15010	15010	15010	15010	0
352	20240719	131000	280422110	15010	15010	15010	15010	0
353	20240719	130900	280422110	15010	15010	15010	15010	0
354	20240719	130800	280422110	15010	15010	15010	15010	0
355	20240719	130700	280422110	15010	15010	15010	15010	0
356	20240719	130600	280422110	15010	15010	15010	15010	0
357	20240719	130500	280422110	15010	15010	15010	15010	0
358	20240719	130400	280422110	15010	15010	15010	15010	0
359	20240719	130300	280422110	15010	15010	15010	15010	0
360	20240719	130200	280422110	15010	15010	15010	15010	0
361	20240719	130100	280422110	15010	15010	15010	15010	10
362	20240719	130000	280272010	15010	15040	15040	15010	50
363	20240719	125900	279521360	15050	15040	15050	15010	78
364	20240719	125800	278349510	15050	15050	15050	15050	0
365	20240719	125700	278349510	15050	15050	15050	15050	21
366	20240719	125600	278033460	15050	15050	15050	15050	1
367	20240719	125500	278018410	15060	15060	15060	15060	1
368	20240719	125400	278003350	15060	15060	15060	15060	0
369	20240719	125300	278003350	15060	15060	15060	15060	0
370	20240719	125200	278003350	15060	15050	15060	15050	171
371	20240719	125100	275429500	15040	15040	15040	15040	72
372	20240719	125000	274346620	15050	15040	15050	15040	8
373	20240719	124900	274226290	15040	15040	15040	15040	0
374	20240719	124800	274226290	15040	15040	15040	15040	0
375	20240719	124700	274226290	15040	15040	15040	15040	1
376	20240719	124600	274211250	15040	15040	15040	15040	0
377	20240719	124500	274211250	15040	15040	15040	15040	0
378	20240719	124400	274211250	15040	15030	15050	15030	3
379	20240719	124300	274166130	15050	15030	15060	15030	209
380	20240719	124200	271021190	15050	15030	15050	15030	3
381	20240719	124100	270976080	15050	15050	15050	15050	1
382	20240719	124000	270961030	15060	15030	15060	15030	128
383	20240719	123900	269037070	15030	15030	15030	15030	51
384	20240719	123800	268270540	15030	15030	15030	15030	400
385	20240719	123700	262258540	15030	15030	15030	15030	0
386	20240719	123600	262258540	15030	15050	15050	15030	300
387	20240719	123500	257747620	15040	15050	15050	15040	8
388	20240719	123400	257627290	15060	15060	15060	15060	0
389	20240719	123300	257627290	15060	15060	15060	15060	0
390	20240719	123200	257627290	15060	15060	15060	15060	0
391	20240719	123100	257627290	15060	15060	15060	15060	130
392	20240719	123000	255669490	15060	15060	15060	15060	0
393	20240719	122900	255669490	15060	15060	15060	15060	0
394	20240719	122800	255669490	15060	15060	15060	15060	0
395	20240719	122700	255669490	15060	15060	15060	15060	7
396	20240719	122600	255564070	15060	15040	15060	15040	297
397	20240719	122500	251097170	15040	15090	15090	15040	120
398	20240719	122400	249290830	15100	15060	15100	15060	12
399	20240719	122300	249109670	15080	15080	15080	15080	0
400	20240719	122200	249109670	15080	15080	15080	15080	0
401	20240719	122100	249109670	15080	15080	15090	15080	267
402	20240719	122000	245083300	15030	15030	15030	15030	0
403	20240719	121900	245083300	15030	15020	15030	15020	469
404	20240719	121800	238035230	15010	15010	15010	15010	0
405	20240719	121700	238035230	15010	15010	15010	15010	0
406	20240719	121600	238035230	15010	15010	15010	15010	1
407	20240719	121500	238020220	15010	15010	15010	15010	0
408	20240719	121400	238020220	15010	15010	15010	15010	0
409	20240719	121300	238020220	15010	15020	15020	15010	400
410	20240719	121200	232014790	15030	15030	15030	15030	100
411	20240719	121100	230511790	15040	15040	15040	15040	2
412	20240719	121000	230481710	15040	15040	15040	15040	1
413	20240719	120900	230466670	15040	15050	15060	15040	107
414	20240719	120800	228856350	15050	15050	15050	15050	100
415	20240719	120700	227351350	15050	15050	15050	15050	0
416	20240719	120600	227351350	15050	15050	15050	15050	1
417	20240719	120500	227336300	15060	15060	15060	15060	0
418	20240719	120400	227336300	15060	15060	15060	15060	0
419	20240719	120300	227336300	15060	15070	15070	15060	3
420	20240719	120200	227291100	15090	15090	15090	15090	0
421	20240719	120100	227291100	15090	15050	15090	15050	6
422	20240719	120000	227200690	15070	15110	15110	15070	234
423	20240719	115900	223674270	15040	15040	15040	15040	57
424	20240719	115800	222816990	15040	15040	15050	15040	46
425	20240719	115700	222125140	15050	15040	15050	15040	19
426	20240719	115600	221839340	15030	15030	15030	15030	0
427	20240719	115500	221839340	15030	15060	15080	15030	324
428	20240719	115400	216969290	15070	15060	15070	15060	61
429	20240719	115300	216050620	15070	15070	15070	15070	1
430	20240719	115200	216035550	15060	15040	15080	15040	378
431	20240719	115100	210350150	15040	15040	15040	15040	30
432	20240719	115000	209898950	15030	15030	15030	15030	254
433	20240719	114900	206081330	15040	15040	15040	15040	0
434	20240719	114800	206081330	15040	15040	15040	15040	149
435	20240719	114700	203840370	15040	15040	15040	15040	59
436	20240719	114600	202953010	15040	15040	15040	15040	0
437	20240719	114500	202953010	15040	15040	15040	15040	0
438	20240719	114400	202953010	15040	15050	15060	15040	130
439	20240719	114300	200996660	15060	15060	15060	15060	0
440	20240719	114200	200996660	15060	15090	15090	15060	500
441	20240719	114100	193465800	15100	15100	15100	15100	1
442	20240719	114000	193450700	15110	15100	15110	15100	4
443	20240719	113900	193390280	15090	15110	15110	15090	233
444	20240719	113800	189871550	15110	15110	15110	15110	14
445	20240719	113700	189660010	15130	15130	15130	15130	0
446	20240719	113600	189660010	15130	15130	15130	15130	0
447	20240719	113500	189660010	15130	15110	15130	15110	21
448	20240719	113400	189342300	15140	15140	15140	15140	0
449	20240719	113300	189342300	15140	15140	15140	15140	189
450	20240719	113200	186480840	15140	15140	15140	15140	332
451	20240719	113100	181454360	15140	15190	15190	15120	163
452	20240719	113000	178984060	15190	15090	15190	15090	1856
453	20240719	112900	150915780	15090	15080	15090	15080	571
454	20240719	112800	142303560	15090	15090	15090	15090	0
455	20240719	112700	142303560	15090	15120	15120	15080	2733
456	20240719	112600	101059340	15120	15120	15120	15120	6
457	20240719	112500	100968620	15110	15110	15110	15110	8
458	20240719	112400	100847740	15120	15120	15120	15120	0
459	20240719	112300	100847740	15120	15120	15120	15120	0
460	20240719	112200	100847740	15120	15120	15120	15120	21
461	20240719	112100	100530220	15120	15120	15120	15120	0
462	20240719	112000	100530220	15120	15120	15120	15120	0
463	20240719	111900	100530220	15120	15120	15120	15120	0
464	20240719	111800	100530220	15120	15120	15120	15120	0
465	20240719	111700	100530220	15120	15120	15120	15120	0
466	20240719	111600	100530220	15120	15120	15120	15120	1
467	20240719	111500	100515100	15120	15120	15120	15120	0
468	20240719	111400	100515100	15120	15120	15120	15120	0
469	20240719	111300	100515100	15120	15120	15120	15120	0
470	20240719	111200	100515100	15120	15120	15120	15120	0
471	20240719	111100	100515100	15120	15120	15120	15120	0
472	20240719	111000	100515100	15120	15120	15120	15120	0
473	20240719	110900	100515100	15120	15120	15120	15120	0
474	20240719	110800	100515100	15120	15120	15120	15120	0
475	20240719	110700	100515100	15120	15120	15120	15120	20
476	20240719	110600	100212700	15100	15100	15100	15100	15
477	20240719	110500	99986200	15100	15100	15100	15100	138
478	20240719	110400	97902400	15100	15100	15100	15100	0
479	20240719	110300	97902400	15100	15100	15100	15100	50
480	20240719	110200	97147400	15110	15110	15110	15110	0
481	20240719	110100	97147400	15110	15120	15120	15110	270
482	20240719	110000	93066450	15120	15120	15120	15120	0
483	20240719	105900	93066450	15120	15120	15120	15120	30
484	20240719	105800	92612850	15120	15120	15120	15120	0
485	20240719	105700	92612850	15120	15120	15120	15120	0
486	20240719	105600	92612850	15120	15140	15140	15120	46
487	20240719	105500	91916790	15150	15150	15150	15150	0
488	20240719	105400	91916790	15150	15150	15150	15150	0
489	20240719	105300	91916790	15150	15150	15150	15150	0
490	20240719	105200	91916790	15150	15150	15150	15150	6
491	20240719	105100	91825890	15150	15150	15150	15150	0
492	20240719	105000	91825890	15150	15150	15150	15150	1
493	20240719	104900	91810740	15150	15150	15150	15150	0
494	20240719	104800	91810740	15150	15160	15160	15150	2
495	20240719	104700	91780430	15150	15150	15150	15150	1
496	20240719	104600	91765280	15150	15150	15150	15150	0
497	20240719	104500	91765280	15150	15140	15150	15140	101
498	20240719	104400	90236130	15140	15140	15140	15140	0
499	20240719	104300	90236130	15140	15140	15140	15140	1
500	20240719	104200	90220990	15140	15140	15140	15140	0
501	20240719	104100	90220990	15140	15140	15140	15140	1
502	20240719	104000	90205850	15130	15130	15130	15130	0
503	20240719	103900	90205850	15130	15130	15130	15130	47
504	20240719	103800	89494740	15130	15150	15150	15130	36
505	20240719	103700	88949610	15150	15150	15150	15150	0
506	20240719	103600	88949610	15150	15150	15150	15150	0
507	20240719	103500	88949610	15150	15150	15150	15150	0
508	20240719	103400	88949610	15150	15150	15150	15150	0
509	20240719	103300	88949610	15150	15150	15150	15150	0
510	20240719	103200	88949610	15150	15150	15150	15150	0
511	20240719	103100	88949610	15150	15150	15150	15150	300
512	20240719	103000	84404610	15160	15160	15160	15160	0
513	20240719	102900	84404610	15160	15160	15160	15160	66
514	20240719	102800	83404050	15160	15200	15200	15160	478
515	20240719	102700	76157530	15190	15140	15190	15140	145
516	20240719	102600	73956800	15150	15130	15150	15130	2
517	20240719	102500	73926520	15120	15120	15120	15120	0
518	20240719	102400	73926520	15120	15120	15120	15120	316
519	20240719	102300	69148600	15120	15120	15120	15120	35
520	20240719	102200	68619400	15130	15140	15140	15130	7
521	20240719	102100	68513450	15140	15140	15140	15140	150
522	20240719	102000	66242450	15140	15140	15140	15140	0
523	20240719	101900	66242450	15140	15200	15210	15140	661
524	20240719	101800	56217180	15200	15180	15200	15180	430
525	20240719	101700	49683370	15190	15190	15190	15190	0
526	20240719	101600	49683370	15190	15180	15190	15180	7
527	20240719	101500	49577060	15190	15190	15190	15190	0
528	20240719	101400	49577060	15190	15170	15190	15170	198
529	20240719	101300	46569620	15180	15180	15180	15180	0
530	20240719	101200	46569620	15180	15180	15180	15180	0
531	20240719	101100	46569620	15180	15170	15180	15170	143
532	20240719	101000	44399100	15170	15150	15170	15150	61
533	20240719	100900	43473780	15150	15150	15150	15150	0
534	20240719	100800	43473780	15150	15150	15150	15150	20
535	20240719	100700	43170780	15150	15150	15150	15150	0
536	20240719	100600	43170780	15150	15150	15150	15150	0
537	20240719	100500	43170780	15150	15150	15150	15150	0
538	20240719	100400	43170780	15150	15150	15150	15150	0
539	20240719	100300	43170780	15150	15150	15150	15150	7
540	20240719	100200	43064730	15150	15150	15150	15150	0
541	20240719	100100	43064730	15150	15150	15150	15150	1
542	20240719	100000	43049580	15150	15150	15150	15150	0
543	20240719	095900	43049580	15150	15150	15150	15150	2
544	20240719	095800	43019280	15150	15120	15150	15120	25
545	20240719	095700	42641190	15120	15120	15120	15120	10
546	20240719	095600	42489990	15120	15120	15120	15120	12
547	20240719	095500	42308550	15120	15120	15120	15120	5
548	20240719	095400	42232950	15120	15120	15120	15120	0
549	20240719	095300	42232950	15120	15120	15120	15120	0
550	20240719	095200	42232950	15120	15120	15120	15120	15
551	20240719	095100	42006150	15110	15120	15120	15110	61
552	20240719	095000	41084030	15120	15110	15120	15110	34
553	20240719	094900	40570270	15110	15100	15110	15100	3
554	20240719	094800	40524950	15100	15100	15100	15100	1
555	20240719	094700	40509850	15110	15110	15110	15110	3
556	20240719	094600	40464520	15100	15100	15100	15100	0
557	20240719	094500	40464520	15100	15100	15100	15100	89
558	20240719	094400	39120620	15100	15090	15100	15090	4
559	20240719	094300	39060230	15100	15080	15100	15060	102
560	20240719	094200	37522120	15100	15070	15100	15070	2
561	20240719	094100	37491950	15060	15090	15090	15060	185
562	20240719	094000	34702700	15100	15090	15100	15090	2
563	20240719	093900	34672510	15100	15100	15100	15100	0
564	20240719	093800	34672510	15100	15100	15100	15100	0
565	20240719	093700	34672510	15100	15080	15100	15080	17
566	20240719	093600	34416130	15080	15050	15080	15050	365
567	20240719	093500	28917620	15040	15040	15040	15040	0
568	20240719	093400	28917620	15040	15060	15060	15040	271
569	20240719	093300	24838200	15060	15060	15060	15060	1
570	20240719	093200	24823140	15070	15070	15070	15070	0
571	20240719	093100	24823140	15070	15070	15070	15070	7
572	20240719	093000	24717650	15070	15040	15070	15040	4
573	20240719	092900	24657410	15050	15060	15080	15030	558
574	20240719	092800	16265410	15060	15060	15060	15060	13
575	20240719	092700	16069630	15050	15050	15050	15050	0
576	20240719	092600	16069630	15050	15050	15050	15050	1
577	20240719	092500	16054580	15060	15060	15060	15060	0
578	20240719	092400	16054580	15060	15060	15060	15050	37
579	20240719	092300	15497370	15070	15080	15080	15070	82
580	20240719	092200	14260820	15080	15060	15080	15060	2
581	20240719	092100	14230680	15050	15070	15070	15050	300
582	20240719	092000	9713640	15100	15100	15100	15100	1
583	20240719	091900	9698540	15060	15060	15060	15060	15
584	20240719	091800	9472640	15040	15050	15050	15040	20
585	20240719	091700	9171800	15040	15040	15040	15040	0
586	20240719	091600	9171800	15040	15040	15040	15040	0
587	20240719	091500	9171800	15040	15040	15040	15040	11
588	20240719	091400	9006360	15040	15040	15040	15040	11
589	20240719	091300	8840920	15020	15070	15070	15020	330
590	20240719	091200	3883020	15080	15120	15120	15080	3
591	20240719	091100	3837700	15090	15090	15090	15090	0
592	20240719	091000	3837700	15090	15140	15140	15090	69
593	20240719	090900	2793990	15180	15180	15180	15180	0
594	20240719	090800	2793990	15180	15180	15180	15180	0
595	20240719	090700	2793990	15180	15180	15180	15180	0
596	20240719	090600	2793990	15180	15180	15180	15180	0
597	20240719	090500	2793990	15180	15180	15180	15180	1
598	20240719	090400	2778810	15190	15190	15190	15190	0
599	20240719	090300	2778810	15190	15190	15190	15190	0
600	20240719	090200	2778810	15190	15170	15190	15170	6
601	20240719	090100	2687760	15170	15180	15180	15170	31
602	20240719	090000	2217480	15170	15190	15190	15170	146