KissMeData/217950/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	203600	28452100	26900	26550	26900	26400	1014
3	20240719	203500	28452100	26900	26900	26900	26900	0
4	20240719	203400	28452100	26900	26900	26900	26900	0
5	20240719	203300	28452100	26900	26900	26900	26900	0
6	20240719	203200	28452100	26900	26900	26900	26900	0
7	20240719	203100	28452100	26900	26900	26900	26900	0
8	20240719	203000	28452100	26900	26900	26900	26900	0
9	20240719	202900	28452100	26900	26900	26900	26900	0
10	20240719	202800	28452100	26900	26900	26900	26900	0
11	20240719	202700	28452100	26900	26900	26900	26900	0
12	20240719	202600	28452100	26900	26900	26900	26900	0
13	20240719	202500	28452100	26900	26900	26900	26900	0
14	20240719	202400	28452100	26900	26900	26900	26900	0
15	20240719	202300	28452100	26900	26900	26900	26900	0
16	20240719	202200	28452100	26900	26900	26900	26900	0
17	20240719	202100	28452100	26900	26900	26900	26900	0
18	20240719	202000	28452100	26900	26900	26900	26900	0
19	20240719	201900	28452100	26900	26900	26900	26900	0
20	20240719	201800	28452100	26900	26900	26900	26900	0
21	20240719	201700	28452100	26900	26900	26900	26900	0
22	20240719	201600	28452100	26900	26900	26900	26900	0
23	20240719	201500	28452100	26900	26900	26900	26900	0
24	20240719	201400	28452100	26900	26900	26900	26900	0
25	20240719	201300	28452100	26900	26900	26900	26900	0
26	20240719	201200	28452100	26900	26900	26900	26900	0
27	20240719	201100	28452100	26900	26900	26900	26900	0
28	20240719	201000	28452100	26900	26900	26900	26900	0
29	20240719	200900	28452100	26900	26900	26900	26900	0
30	20240719	200800	28452100	26900	26900	26900	26900	0
31	20240719	200700	28452100	26900	26900	26900	26900	0
32	20240719	200600	28452100	26900	26550	26900	26400	1014
33	20240719	200500	28452100	26900	26900	26900	26900	0
34	20240719	200400	28452100	26900	26900	26900	26900	0
35	20240719	200300	28452100	26900	26900	26900	26900	0
36	20240719	200200	28452100	26900	26900	26900	26900	0
37	20240719	200100	28452100	26900	26900	26900	26900	0
38	20240719	200000	28452100	26900	26900	26900	26900	0
39	20240719	195900	28452100	26900	26900	26900	26900	0
40	20240719	195800	28452100	26900	26900	26900	26900	0
41	20240719	195700	28452100	26900	26900	26900	26900	0
42	20240719	195600	28452100	26900	26900	26900	26900	0
43	20240719	195500	28452100	26900	26900	26900	26900	0
44	20240719	195400	28452100	26900	26900	26900	26900	0
45	20240719	195300	28452100	26900	26900	26900	26900	0
46	20240719	195200	28452100	26900	26900	26900	26900	0
47	20240719	195100	28452100	26900	26900	26900	26900	0
48	20240719	195000	28452100	26900	26900	26900	26900	0
49	20240719	194900	28452100	26900	26900	26900	26900	0
50	20240719	194800	28452100	26900	26900	26900	26900	0
51	20240719	194700	28452100	26900	26900	26900	26900	0
52	20240719	194600	28452100	26900	26900	26900	26900	0
53	20240719	194500	28452100	26900	26900	26900	26900	0
54	20240719	194400	28452100	26900	26900	26900	26900	0
55	20240719	194300	28452100	26900	26900	26900	26900	0
56	20240719	194200	28452100	26900	26900	26900	26900	0
57	20240719	194100	28452100	26900	26900	26900	26900	0
58	20240719	194000	28452100	26900	26900	26900	26900	0
59	20240719	193900	28452100	26900	26900	26900	26900	0
60	20240719	193800	28452100	26900	26900	26900	26900	0
61	20240719	193700	28452100	26900	26900	26900	26900	0
62	20240719	193600	28452100	26900	26550	26900	26400	1014
63	20240719	193500	28452100	26900	26900	26900	26900	0
64	20240719	193400	28452100	26900	26900	26900	26900	0
65	20240719	193300	28452100	26900	26900	26900	26900	0
66	20240719	193200	28452100	26900	26900	26900	26900	0
67	20240719	193100	28452100	26900	26900	26900	26900	0
68	20240719	193000	28452100	26900	26900	26900	26900	0
69	20240719	192900	28452100	26900	26900	26900	26900	0
70	20240719	192800	28452100	26900	26900	26900	26900	0
71	20240719	192700	28452100	26900	26900	26900	26900	0
72	20240719	192600	28452100	26900	26900	26900	26900	0
73	20240719	192500	28452100	26900	26900	26900	26900	0
74	20240719	192400	28452100	26900	26900	26900	26900	0
75	20240719	192300	28452100	26900	26900	26900	26900	0
76	20240719	192200	28452100	26900	26900	26900	26900	0
77	20240719	192100	28452100	26900	26900	26900	26900	0
78	20240719	192000	28452100	26900	26900	26900	26900	0
79	20240719	191900	28452100	26900	26900	26900	26900	0
80	20240719	191800	28452100	26900	26900	26900	26900	0
81	20240719	191700	28452100	26900	26900	26900	26900	0
82	20240719	191600	28452100	26900	26900	26900	26900	0
83	20240719	191500	28452100	26900	26900	26900	26900	0
84	20240719	191400	28452100	26900	26900	26900	26900	0
85	20240719	191300	28452100	26900	26900	26900	26900	0
86	20240719	191200	28452100	26900	26900	26900	26900	0
87	20240719	191100	28452100	26900	26900	26900	26900	0
88	20240719	191000	28452100	26900	26900	26900	26900	0
89	20240719	190900	28452100	26900	26900	26900	26900	0
90	20240719	190800	28452100	26900	26900	26900	26900	0
91	20240719	190700	28452100	26900	26900	26900	26900	0
92	20240719	190600	28452100	26900	26550	26900	26400	1014
93	20240719	190500	28452100	26900	26900	26900	26900	0
94	20240719	190400	28452100	26900	26900	26900	26900	0
95	20240719	190300	28452100	26900	26900	26900	26900	0
96	20240719	190200	28452100	26900	26900	26900	26900	0
97	20240719	190100	28452100	26900	26900	26900	26900	0
98	20240719	190000	28452100	26900	26900	26900	26900	0
99	20240719	185900	28452100	26900	26900	26900	26900	0
100	20240719	185800	28452100	26900	26900	26900	26900	0
101	20240719	185700	28452100	26900	26900	26900	26900	0
102	20240719	185600	28452100	26900	26900	26900	26900	0
103	20240719	185500	28452100	26900	26900	26900	26900	0
104	20240719	185400	28452100	26900	26900	26900	26900	0
105	20240719	185300	28452100	26900	26900	26900	26900	0
106	20240719	185200	28452100	26900	26900	26900	26900	0
107	20240719	185100	28452100	26900	26900	26900	26900	0
108	20240719	185000	28452100	26900	26900	26900	26900	0
109	20240719	184900	28452100	26900	26900	26900	26900	0
110	20240719	184800	28452100	26900	26900	26900	26900	0
111	20240719	184700	28452100	26900	26900	26900	26900	0
112	20240719	184600	28452100	26900	26900	26900	26900	0
113	20240719	184500	28452100	26900	26900	26900	26900	0
114	20240719	184400	28452100	26900	26900	26900	26900	0
115	20240719	184300	28452100	26900	26900	26900	26900	0
116	20240719	184200	28452100	26900	26900	26900	26900	0
117	20240719	184100	28452100	26900	26900	26900	26900	0
118	20240719	184000	28452100	26900	26900	26900	26900	0
119	20240719	183900	28452100	26900	26900	26900	26900	0
120	20240719	183800	28452100	26900	26900	26900	26900	0
121	20240719	183700	28452100	26900	26900	26900	26900	0
122	20240719	183600	28452100	26900	26550	26900	26400	1014
123	20240719	183500	28452100	26900	26900	26900	26900	0
124	20240719	183400	28452100	26900	26900	26900	26900	0
125	20240719	183300	28452100	26900	26900	26900	26900	0
126	20240719	183200	28452100	26900	26900	26900	26900	0
127	20240719	183100	28452100	26900	26900	26900	26900	0
128	20240719	183000	28452100	26900	26900	26900	26900	0
129	20240719	182900	28452100	26900	26900	26900	26900	0
130	20240719	182800	28452100	26900	26900	26900	26900	0
131	20240719	182700	28452100	26900	26900	26900	26900	0
132	20240719	182600	28452100	26900	26900	26900	26900	0
133	20240719	182500	28452100	26900	26900	26900	26900	0
134	20240719	182400	28452100	26900	26900	26900	26900	0
135	20240719	182300	28452100	26900	26900	26900	26900	0
136	20240719	182200	28452100	26900	26900	26900	26900	0
137	20240719	182100	28452100	26900	26900	26900	26900	0
138	20240719	182000	28452100	26900	26900	26900	26900	0
139	20240719	181900	28452100	26900	26900	26900	26900	0
140	20240719	181800	28452100	26900	26900	26900	26900	0
141	20240719	181700	28452100	26900	26900	26900	26900	0
142	20240719	181600	28452100	26900	26900	26900	26900	0
143	20240719	181500	28452100	26900	26900	26900	26900	0
144	20240719	181400	28452100	26900	26900	26900	26900	0
145	20240719	181300	28452100	26900	26900	26900	26900	0
146	20240719	181200	28452100	26900	26900	26900	26900	0
147	20240719	181100	28452100	26900	26900	26900	26900	0
148	20240719	181000	28452100	26900	26900	26900	26900	0
149	20240719	180900	28452100	26900	26900	26900	26900	0
150	20240719	180800	28452100	26900	26900	26900	26900	0
151	20240719	180700	28452100	26900	26900	26900	26900	0
152	20240719	180600	28452100	26900	26550	26900	26400	1014
153	20240719	180500	28452100	26900	26900	26900	26900	0
154	20240719	180400	28452100	26900	26900	26900	26900	0
155	20240719	180300	28452100	26900	26900	26900	26900	0
156	20240719	180200	28452100	26900	26900	26900	26900	0
157	20240719	180100	28452100	26900	26900	26900	26900	0
158	20240719	180000	28452100	26900	26900	26900	26900	0
159	20240719	175900	28452100	26900	26900	26900	26900	0
160	20240719	175800	28452100	26900	26900	26900	26900	0
161	20240719	175700	28452100	26900	26900	26900	26900	0
162	20240719	175600	28452100	26900	26900	26900	26900	0
163	20240719	175500	28452100	26900	26900	26900	26900	0
164	20240719	175400	28452100	26900	26900	26900	26900	0
165	20240719	175300	28452100	26900	26900	26900	26900	0
166	20240719	175200	28452100	26900	26900	26900	26900	0
167	20240719	175100	28452100	26900	26900	26900	26900	0
168	20240719	175000	28452100	26900	26900	26900	26900	0
169	20240719	174900	28452100	26900	26900	26900	26900	0
170	20240719	174800	28452100	26900	26900	26900	26900	0
171	20240719	174700	28452100	26900	26900	26900	26900	0
172	20240719	174600	28452100	26900	26900	26900	26900	0
173	20240719	174500	28452100	26900	26900	26900	26900	0
174	20240719	174400	28452100	26900	26900	26900	26900	0
175	20240719	174300	28452100	26900	26900	26900	26900	0
176	20240719	174200	28452100	26900	26900	26900	26900	0
177	20240719	174100	28452100	26900	26900	26900	26900	0
178	20240719	174000	28452100	26900	26900	26900	26900	0
179	20240719	173900	28452100	26900	26900	26900	26900	0
180	20240719	173800	28452100	26900	26900	26900	26900	0
181	20240719	173700	28452100	26900	26900	26900	26900	0
182	20240719	173600	28452100	26900	26550	26900	26400	1014
183	20240719	173500	28452100	26900	26900	26900	26900	0
184	20240719	173400	28452100	26900	26900	26900	26900	0
185	20240719	173300	28452100	26900	26900	26900	26900	0
186	20240719	173200	28452100	26900	26900	26900	26900	0
187	20240719	173100	28452100	26900	26900	26900	26900	0
188	20240719	173000	28452100	26900	26900	26900	26900	0
189	20240719	172900	28452100	26900	26900	26900	26900	0
190	20240719	172800	28452100	26900	26900	26900	26900	0
191	20240719	172700	28452100	26900	26900	26900	26900	0
192	20240719	172600	28452100	26900	26900	26900	26900	0
193	20240719	172500	28452100	26900	26900	26900	26900	0
194	20240719	172400	28452100	26900	26900	26900	26900	0
195	20240719	172300	28452100	26900	26900	26900	26900	0
196	20240719	172200	28452100	26900	26900	26900	26900	0
197	20240719	172100	28452100	26900	26900	26900	26900	0
198	20240719	172000	28452100	26900	26900	26900	26900	0
199	20240719	171900	28452100	26900	26900	26900	26900	0
200	20240719	171800	28452100	26900	26900	26900	26900	0
201	20240719	171700	28452100	26900	26900	26900	26900	0
202	20240719	171600	28452100	26900	26900	26900	26900	0
203	20240719	171500	28452100	26900	26900	26900	26900	0
204	20240719	171400	28452100	26900	26900	26900	26900	0
205	20240719	171300	28452100	26900	26900	26900	26900	0
206	20240719	171200	28452100	26900	26900	26900	26900	0
207	20240719	171100	28452100	26900	26900	26900	26900	0
208	20240719	171000	28452100	26900	26900	26900	26900	0
209	20240719	170900	28452100	26900	26900	26900	26900	0
210	20240719	170800	28452100	26900	26900	26900	26900	0
211	20240719	170700	28452100	26900	26900	26900	26900	0
212	20240719	170600	28452100	26900	26550	26900	26400	1014
213	20240719	170500	28452100	26900	26900	26900	26900	0
214	20240719	170400	28452100	26900	26900	26900	26900	0
215	20240719	170300	28452100	26900	26900	26900	26900	0
216	20240719	170200	28452100	26900	26900	26900	26900	0
217	20240719	170100	28452100	26900	26900	26900	26900	0
218	20240719	170000	28452100	26900	26900	26900	26900	0
219	20240719	165900	28452100	26900	26900	26900	26900	0
220	20240719	165800	28452100	26900	26900	26900	26900	0
221	20240719	165700	28452100	26900	26900	26900	26900	0
222	20240719	165600	28452100	26900	26900	26900	26900	0
223	20240719	165500	28452100	26900	26900	26900	26900	0
224	20240719	165400	28452100	26900	26900	26900	26900	0
225	20240719	165300	28452100	26900	26900	26900	26900	0
226	20240719	165200	28452100	26900	26900	26900	26900	0
227	20240719	165100	28452100	26900	26900	26900	26900	0
228	20240719	165000	28452100	26900	26900	26900	26900	0
229	20240719	164900	28452100	26900	26900	26900	26900	0
230	20240719	164800	28452100	26900	26900	26900	26900	0
231	20240719	164700	28452100	26900	26900	26900	26900	0
232	20240719	164600	28452100	26900	26900	26900	26900	0
233	20240719	164500	28452100	26900	26900	26900	26900	0
234	20240719	164400	28452100	26900	26900	26900	26900	0
235	20240719	164300	28452100	26900	26900	26900	26900	0
236	20240719	164200	28452100	26900	26900	26900	26900	0
237	20240719	164100	28452100	26900	26900	26900	26900	0
238	20240719	164000	28452100	26900	26900	26900	26900	0
239	20240719	163900	28452100	26900	26900	26900	26900	0
240	20240719	163800	28452100	26900	26900	26900	26900	0
241	20240719	163700	28452100	26900	26900	26900	26900	0
242	20240719	163600	28452100	26900	26550	26900	26400	1014
243	20240719	163500	28452100	26900	26900	26900	26900	0
244	20240719	163400	28452100	26900	26900	26900	26900	0
245	20240719	163300	28452100	26900	26900	26900	26900	0
246	20240719	163200	28452100	26900	26900	26900	26900	0
247	20240719	163100	28452100	26900	26900	26900	26900	0
248	20240719	163000	28452100	26900	26900	26900	26900	0
249	20240719	162900	28452100	26900	26900	26900	26900	0
250	20240719	162800	28452100	26900	26900	26900	26900	0
251	20240719	162700	28452100	26900	26900	26900	26900	0
252	20240719	162600	28452100	26900	26900	26900	26900	0
253	20240719	162500	28452100	26900	26900	26900	26900	0
254	20240719	162400	28452100	26900	26900	26900	26900	0
255	20240719	162300	28452100	26900	26900	26900	26900	0
256	20240719	162200	28452100	26900	26900	26900	26900	0
257	20240719	162100	28452100	26900	26900	26900	26900	0
258	20240719	162000	28452100	26900	26900	26900	26900	0
259	20240719	161900	28452100	26900	26900	26900	26900	0
260	20240719	161800	28452100	26900	26900	26900	26900	0
261	20240719	161700	28452100	26900	26900	26900	26900	0
262	20240719	161600	28452100	26900	26900	26900	26900	0
263	20240719	161500	28452100	26900	26900	26900	26900	0
264	20240719	161400	28452100	26900	26900	26900	26900	0
265	20240719	161300	28452100	26900	26900	26900	26900	0
266	20240719	161200	28452100	26900	26900	26900	26900	0
267	20240719	161100	28452100	26900	26900	26900	26900	0
268	20240719	161000	28452100	26900	26900	26900	26900	0
269	20240719	160900	28452100	26900	26900	26900	26900	0
270	20240719	160800	28452100	26900	26900	26900	26900	0
271	20240719	160700	28452100	26900	26900	26900	26900	0
272	20240719	160600	28452100	26900	26550	26900	26400	1014
273	20240719	160500	28452100	26900	26900	26900	26900	0
274	20240719	160400	28452100	26900	26900	26900	26900	0
275	20240719	160300	28452100	26900	26900	26900	26900	0
276	20240719	160200	28452100	26900	26900	26900	26900	0
277	20240719	160100	28452100	26900	26900	26900	26900	0
278	20240719	160000	28452100	26900	26900	26900	26900	0
279	20240719	155900	28452100	26900	26900	26900	26900	0
280	20240719	155800	28452100	26900	26900	26900	26900	0
281	20240719	155700	28452100	26900	26900	26900	26900	0
282	20240719	155600	28452100	26900	26900	26900	26900	0
283	20240719	155500	28452100	26900	26900	26900	26900	0
284	20240719	155400	28452100	26900	26900	26900	26900	0
285	20240719	155300	28452100	26900	26900	26900	26900	0
286	20240719	155200	28452100	26900	26900	26900	26900	0
287	20240719	155100	28452100	26900	26900	26900	26900	0
288	20240719	155000	28452100	26900	26900	26900	26900	0
289	20240719	154900	28452100	26900	26900	26900	26900	0
290	20240719	154800	28452100	26900	26900	26900	26900	0
291	20240719	154700	28452100	26900	26900	26900	26900	0
292	20240719	154600	28452100	26900	26900	26900	26900	0
293	20240719	154500	28452100	26900	26900	26900	26900	0
294	20240719	154400	28452100	26900	26900	26900	26900	0
295	20240719	154300	28452100	26900	26900	26900	26900	0
296	20240719	154200	28452100	26900	26900	26900	26900	0
297	20240719	154100	28452100	26900	26900	26900	26900	0
298	20240719	154000	28452100	26900	26900	26900	26900	0
299	20240719	153900	28452100	26900	26900	26900	26900	0
300	20240719	153800	28452100	26900	26900	26900	26900	0
301	20240719	153700	28452100	26900	26900	26900	26900	0
302	20240719	153600	28452100	26900	26550	26900	26400	1014
303	20240719	153500	28452100	26900	26900	26900	26900	0
304	20240719	153400	28452100	26900	26900	26900	26900	0
305	20240719	153300	28452100	26900	26900	26900	26900	0
306	20240719	153200	28452100	26900	26900	26900	26900	0
307	20240719	153100	28452100	26900	26900	26900	26900	0
308	20240719	153000	28452100	26900	26900	26900	26900	0
309	20240719	152900	28452100	26900	26900	26900	26900	0
310	20240719	152800	28452100	26900	26900	26900	26900	0
311	20240719	152700	28452100	26900	26900	26900	26900	0
312	20240719	152600	28452100	26900	26900	26900	26900	0
313	20240719	152500	28452100	26900	26900	26900	26900	0
314	20240719	152400	28452100	26900	26900	26900	26900	0
315	20240719	152300	28452100	26900	26900	26900	26900	0
316	20240719	152200	28452100	26900	26900	26900	26900	0
317	20240719	152100	28452100	26900	26900	26900	26900	0
318	20240719	152000	28452100	26900	26900	26900	26900	0
319	20240719	151900	28452100	26900	26900	26900	26900	0
320	20240719	151800	28452100	26900	26900	26900	26900	0
321	20240719	151700	28452100	26900	26900	26900	26900	0
322	20240719	151600	28452100	26900	26900	26900	26900	0
323	20240719	151500	28452100	26900	26900	26900	26900	0
324	20240719	151400	28452100	26900	26900	26900	26900	0
325	20240719	151300	28452100	26900	26900	26900	26900	0
326	20240719	151200	28452100	26900	26900	26900	26900	0
327	20240719	151100	28452100	26900	26900	26900	26900	0
328	20240719	151000	28452100	26900	26900	26900	26900	0
329	20240719	150900	28452100	26900	26900	26900	26900	0
330	20240719	150800	28452100	26900	26900	26900	26900	0
331	20240719	150700	28452100	26900	26900	26900	26900	0
332	20240719	150600	28452100	26900	26900	26900	26900	0
333	20240719	150500	28452100	26900	26900	26900	26900	0
334	20240719	150400	28452100	26900	26550	26900	26400	1014
335	20240719	150300	1671500	27000	27000	27000	27000	0
336	20240719	150200	1671500	27000	27000	27000	27000	0
337	20240719	150100	1671500	27000	27000	27000	27000	0
338	20240719	150000	1671500	27000	27000	27000	27000	0
339	20240719	145900	1671500	27000	27000	27000	27000	0
340	20240719	145800	1671500	27000	27000	27000	27000	0
341	20240719	145700	1671500	27000	27000	27000	27000	0
342	20240719	145600	1671500	27000	27000	27000	27000	0
343	20240719	145500	1671500	27000	27000	27000	27000	0
344	20240719	145400	1671500	27000	27000	27000	27000	0
345	20240719	145300	1671500	27000	27000	27000	27000	0
346	20240719	145200	1671500	27000	27000	27000	27000	0
347	20240719	145100	1671500	27000	27000	27000	27000	0
348	20240719	145000	1671500	27000	27000	27000	27000	0
349	20240719	144900	1671500	27000	27000	27000	27000	0
350	20240719	144800	1671500	27000	27000	27000	27000	0
351	20240719	144700	1671500	27000	27000	27000	27000	0
352	20240719	144600	1671500	27000	27000	27000	27000	0
353	20240719	144500	1671500	27000	27000	27000	27000	0
354	20240719	144400	1671500	27000	27000	27000	27000	0
355	20240719	144300	1671500	27000	27000	27000	27000	0
356	20240719	144200	1671500	27000	27000	27000	27000	0
357	20240719	144100	1671500	27000	27000	27000	27000	0
358	20240719	144000	1671500	27000	27000	27000	27000	0
359	20240719	143900	1671500	27000	27000	27000	27000	0
360	20240719	143800	1671500	27000	27000	27000	27000	0
361	20240719	143700	1671500	27000	27000	27000	27000	0
362	20240719	143600	1671500	27000	27000	27000	27000	0
363	20240719	143500	1671500	27000	27000	27000	27000	0
364	20240719	143400	1671500	27000	27000	27000	27000	0
365	20240719	143300	1671500	27000	27000	27000	27000	0
366	20240719	143200	1671500	27000	27000	27000	27000	0
367	20240719	143100	1671500	27000	27000	27000	27000	0
368	20240719	143000	1671500	27000	27000	27000	27000	0
369	20240719	142900	1671500	27000	27000	27000	27000	0
370	20240719	142800	1671500	27000	27000	27000	27000	0
371	20240719	142700	1671500	27000	27000	27000	27000	0
372	20240719	142600	1671500	27000	27000	27000	27000	0
373	20240719	142500	1671500	27000	27000	27000	27000	0
374	20240719	142400	1671500	27000	27000	27000	27000	0
375	20240719	142300	1671500	27000	27000	27000	27000	0
376	20240719	142200	1671500	27000	27000	27000	27000	0
377	20240719	142100	1671500	27000	27000	27000	27000	0
378	20240719	142000	1671500	27000	27000	27000	27000	1
379	20240719	141900	1644500	26950	26950	26950	26950	0
380	20240719	141800	1644500	26950	26950	26950	26950	0
381	20240719	141700	1644500	26950	26950	26950	26950	0
382	20240719	141600	1644500	26950	26950	26950	26950	0
383	20240719	141500	1644500	26950	26950	26950	26950	0
384	20240719	141400	1644500	26950	26950	26950	26950	0
385	20240719	141300	1644500	26950	26950	26950	26950	0
386	20240719	141200	1644500	26950	26950	26950	26950	0
387	20240719	141100	1644500	26950	26950	26950	26950	0
388	20240719	141000	1644500	26950	26950	26950	26950	0
389	20240719	140900	1644500	26950	26950	26950	26950	0
390	20240719	140800	1644500	26950	26950	26950	26950	0
391	20240719	140700	1644500	26950	26950	26950	26950	0
392	20240719	140600	1644500	26950	26950	26950	26950	0
393	20240719	140500	1644500	26950	26950	26950	26950	0
394	20240719	140400	1644500	26950	26950	26950	26950	0
395	20240719	140300	1644500	26950	26950	26950	26950	0
396	20240719	140200	1644500	26950	26950	26950	26950	1
397	20240719	140100	1617550	27100	27100	27100	27100	0
398	20240719	140000	1617550	27100	27100	27100	27100	0
399	20240719	135900	1617550	27100	27100	27100	27100	0
400	20240719	135800	1617550	27100	27100	27100	27100	0
401	20240719	135700	1617550	27100	27100	27100	27100	0
402	20240719	135600	1617550	27100	27100	27100	27100	0
403	20240719	135500	1617550	27100	27100	27100	27100	0
404	20240719	135400	1617550	27100	27100	27100	27100	0
405	20240719	135300	1617550	27100	27100	27100	27100	0
406	20240719	135200	1617550	27100	27100	27100	27100	0
407	20240719	135100	1617550	27100	27100	27100	27100	0
408	20240719	135000	1617550	27100	27100	27100	27100	0
409	20240719	134900	1617550	27100	27100	27100	27100	0
410	20240719	134800	1617550	27100	27100	27100	27100	0
411	20240719	134700	1617550	27100	27100	27100	27100	0
412	20240719	134600	1617550	27100	27100	27100	27100	0
413	20240719	134500	1617550	27100	27100	27100	27100	0
414	20240719	134400	1617550	27100	27100	27100	27100	0
415	20240719	134300	1617550	27100	27100	27100	27100	0
416	20240719	134200	1617550	27100	27100	27100	27100	0
417	20240719	134100	1617550	27100	27100	27100	27100	0
418	20240719	134000	1617550	27100	27100	27100	27100	0
419	20240719	133900	1617550	27100	27100	27100	27100	0
420	20240719	133800	1617550	27100	27100	27100	27100	0
421	20240719	133700	1617550	27100	27100	27100	27100	0
422	20240719	133600	1617550	27100	27100	27100	27100	0
423	20240719	133500	1617550	27100	27100	27100	27100	0
424	20240719	133400	1617550	27100	27100	27100	27100	0
425	20240719	133300	1617550	27100	27100	27100	27100	0
426	20240719	133200	1617550	27100	27100	27100	27100	0
427	20240719	133100	1617550	27100	27100	27100	27100	0
428	20240719	133000	1617550	27100	27100	27100	27100	0
429	20240719	132900	1617550	27100	27100	27100	27100	0
430	20240719	132800	1617550	27100	27100	27100	27100	0
431	20240719	132700	1617550	27100	27100	27100	27100	0
432	20240719	132600	1617550	27100	27100	27100	27100	0
433	20240719	132500	1617550	27100	27100	27100	27100	0
434	20240719	132400	1617550	27100	27100	27100	27100	0
435	20240719	132300	1617550	27100	27100	27100	27100	0
436	20240719	132200	1617550	27100	27100	27100	27100	0
437	20240719	132100	1617550	27100	27100	27100	27100	0
438	20240719	132000	1617550	27100	27100	27100	27100	0
439	20240719	131900	1617550	27100	27100	27100	27100	0
440	20240719	131800	1617550	27100	27100	27100	27100	0
441	20240719	131700	1617550	27100	27100	27100	27100	0
442	20240719	131600	1617550	27100	27100	27100	27100	0
443	20240719	131500	1617550	27100	27100	27100	27100	0
444	20240719	131400	1617550	27100	27100	27100	27100	0
445	20240719	131300	1617550	27100	27100	27100	27100	0
446	20240719	131200	1617550	27100	27100	27100	27100	0
447	20240719	131100	1617550	27100	27100	27100	27100	0
448	20240719	131000	1617550	27100	27100	27100	27100	0
449	20240719	130900	1617550	27100	27100	27100	27100	0
450	20240719	130800	1617550	27100	27100	27100	27100	0
451	20240719	130700	1617550	27100	27100	27100	27100	0
452	20240719	130600	1617550	27100	27100	27100	27100	0
453	20240719	130500	1617550	27100	27100	27100	27100	0
454	20240719	130400	1617550	27100	27100	27100	27100	0
455	20240719	130300	1617550	27100	27100	27100	27100	0
456	20240719	130200	1617550	27100	27100	27100	27100	0
457	20240719	130100	1617550	27100	27100	27100	27100	0
458	20240719	130000	1617550	27100	27100	27100	27100	0
459	20240719	125900	1617550	27100	27100	27100	27100	0
460	20240719	125800	1617550	27100	27100	27100	27100	0
461	20240719	125700	1617550	27100	27100	27100	27100	0
462	20240719	125600	1617550	27100	27100	27100	27100	0
463	20240719	125500	1617550	27100	27100	27100	27100	0
464	20240719	125400	1617550	27100	27100	27100	27100	0
465	20240719	125300	1617550	27100	27100	27100	27100	0
466	20240719	125200	1617550	27100	27100	27100	27100	0
467	20240719	125100	1617550	27100	27100	27100	27100	0
468	20240719	125000	1617550	27100	27100	27100	27100	0
469	20240719	124900	1617550	27100	27100	27100	27100	0
470	20240719	124800	1617550	27100	27100	27100	27100	0
471	20240719	124700	1617550	27100	27100	27100	27100	0
472	20240719	124600	1617550	27100	27100	27100	27100	0
473	20240719	124500	1617550	27100	27100	27100	27100	0
474	20240719	124400	1617550	27100	27100	27100	27100	0
475	20240719	124300	1617550	27100	27100	27100	27100	0
476	20240719	124200	1617550	27100	27100	27100	27100	0
477	20240719	124100	1617550	27100	27100	27100	27100	0
478	20240719	124000	1617550	27100	27100	27100	27100	0
479	20240719	123900	1617550	27100	27100	27100	27100	0
480	20240719	123800	1617550	27100	27100	27100	27100	0
481	20240719	123700	1617550	27100	27100	27100	27100	0
482	20240719	123600	1617550	27100	27100	27100	27100	0
483	20240719	123500	1617550	27100	27100	27100	27100	0
484	20240719	123400	1617550	27100	27100	27100	27100	0
485	20240719	123300	1617550	27100	27100	27100	27100	0
486	20240719	123200	1617550	27100	27100	27100	27100	0
487	20240719	123100	1617550	27100	27100	27100	27100	0
488	20240719	123000	1617550	27100	27100	27100	27100	0
489	20240719	122900	1617550	27100	27100	27100	27100	0
490	20240719	122800	1617550	27100	27100	27100	27100	0
491	20240719	122700	1617550	27100	27100	27100	27100	0
492	20240719	122600	1617550	27100	27100	27100	27100	0
493	20240719	122500	1617550	27100	27100	27100	27100	0
494	20240719	122400	1617550	27100	27100	27100	27100	0
495	20240719	122300	1617550	27100	27100	27100	27100	0
496	20240719	122200	1617550	27100	27100	27100	27100	0
497	20240719	122100	1617550	27100	27100	27100	27100	0
498	20240719	122000	1617550	27100	27100	27100	27100	0
499	20240719	121900	1617550	27100	27100	27100	27100	0
500	20240719	121800	1617550	27100	27100	27100	27100	0
501	20240719	121700	1617550	27100	27100	27100	27100	0
502	20240719	121600	1617550	27100	27100	27100	27100	0
503	20240719	121500	1617550	27100	27100	27100	27100	0
504	20240719	121400	1617550	27100	27100	27100	27100	0
505	20240719	121300	1617550	27100	27100	27100	27100	0
506	20240719	121200	1617550	27100	27100	27100	27100	0
507	20240719	121100	1617550	27100	27100	27100	27100	0
508	20240719	121000	1617550	27100	27100	27100	27100	0
509	20240719	120900	1617550	27100	27100	27100	27100	0
510	20240719	120800	1617550	27100	27100	27100	27100	0
511	20240719	120700	1617550	27100	27100	27100	27100	0
512	20240719	120600	1617550	27100	27100	27100	27100	0
513	20240719	120500	1617550	27100	27100	27100	27100	0
514	20240719	120400	1617550	27100	27100	27100	27100	0
515	20240719	120300	1617550	27100	27100	27100	27100	0
516	20240719	120200	1617550	27100	27100	27100	27100	0
517	20240719	120100	1617550	27100	27100	27100	27100	0
518	20240719	120000	1617550	27100	27100	27100	27100	0
519	20240719	115900	1617550	27100	27100	27100	27100	0
520	20240719	115800	1617550	27100	27100	27100	27100	0
521	20240719	115700	1617550	27100	27100	27100	27100	0
522	20240719	115600	1617550	27100	27100	27100	27100	0
523	20240719	115500	1617550	27100	27100	27100	27100	0
524	20240719	115400	1617550	27100	27100	27100	27100	0
525	20240719	115300	1617550	27100	27100	27100	27100	0
526	20240719	115200	1617550	27100	27100	27100	27100	0
527	20240719	115100	1617550	27100	27100	27100	27100	0
528	20240719	115000	1617550	27100	27100	27100	27100	0
529	20240719	114900	1617550	27100	27100	27100	27100	0
530	20240719	114800	1617550	27100	27100	27100	27100	0
531	20240719	114700	1617550	27100	27100	27100	27100	0
532	20240719	114600	1617550	27100	27100	27100	27100	0
533	20240719	114500	1617550	27100	27100	27100	27100	0
534	20240719	114400	1617550	27100	27100	27100	27100	0
535	20240719	114300	1617550	27100	27100	27100	27100	0
536	20240719	114200	1617550	27100	27100	27100	27100	0
537	20240719	114100	1617550	27100	27100	27100	27100	0
538	20240719	114000	1617550	27100	27100	27100	27100	0
539	20240719	113900	1617550	27100	27100	27100	27100	0
540	20240719	113800	1617550	27100	27100	27100	27100	0
541	20240719	113700	1617550	27100	27100	27100	27100	0
542	20240719	113600	1617550	27100	27100	27100	27100	0
543	20240719	113500	1617550	27100	27100	27100	27100	0
544	20240719	113400	1617550	27100	27100	27100	27100	0
545	20240719	113300	1617550	27100	27100	27100	27100	0
546	20240719	113200	1617550	27100	27100	27100	27100	0
547	20240719	113100	1617550	27100	27100	27100	27100	0
548	20240719	113000	1617550	27100	27100	27100	27100	0
549	20240719	112900	1617550	27100	27100	27100	27100	0
550	20240719	112800	1617550	27100	27100	27100	27100	0
551	20240719	112700	1617550	27100	27100	27100	27100	0
552	20240719	112600	1617550	27100	27100	27100	27100	0
553	20240719	112500	1617550	27100	27100	27100	27100	0
554	20240719	112400	1617550	27100	27100	27100	27100	0
555	20240719	112300	1617550	27100	27100	27100	27100	0
556	20240719	112200	1617550	27100	27100	27100	27100	0
557	20240719	112100	1617550	27100	27100	27100	27100	0
558	20240719	112000	1617550	27100	27100	27100	27100	0
559	20240719	111900	1617550	27100	27100	27100	27100	0
560	20240719	111800	1617550	27100	27100	27100	27100	0
561	20240719	111700	1617550	27100	27100	27100	27100	0
562	20240719	111600	1617550	27100	27100	27100	27100	0
563	20240719	111500	1617550	27100	27100	27100	27100	0
564	20240719	111400	1617550	27100	27100	27100	27100	0
565	20240719	111300	1617550	27100	27100	27100	27100	0
566	20240719	111200	1617550	27100	27100	27100	27100	0
567	20240719	111100	1617550	27100	27100	27100	27100	0
568	20240719	111000	1617550	27100	27100	27100	27100	0
569	20240719	110900	1617550	27100	27100	27100	27100	0
570	20240719	110800	1617550	27100	27100	27100	27100	0
571	20240719	110700	1617550	27100	27100	27100	27100	0
572	20240719	110600	1617550	27100	27100	27100	27100	0
573	20240719	110500	1617550	27100	27100	27100	27100	0
574	20240719	110400	1617550	27100	27100	27100	27100	0
575	20240719	110300	1617550	27100	27100	27100	27100	0
576	20240719	110200	1617550	27100	27100	27100	27100	0
577	20240719	110100	1617550	27100	27100	27100	27100	0
578	20240719	110000	1617550	27100	27100	27100	27100	0
579	20240719	105900	1617550	27100	27100	27100	27100	0
580	20240719	105800	1617550	27100	27100	27100	27100	0
581	20240719	105700	1617550	27100	27100	27100	27100	0
582	20240719	105600	1617550	27100	27100	27100	27100	0
583	20240719	105500	1617550	27100	27100	27100	27100	0
584	20240719	105400	1617550	27100	27100	27100	27100	0
585	20240719	105300	1617550	27100	27100	27100	27100	0
586	20240719	105200	1617550	27100	27100	27100	27100	0
587	20240719	105100	1617550	27100	27100	27100	27100	0
588	20240719	105000	1617550	27100	27100	27100	27100	0
589	20240719	104900	1617550	27100	27100	27100	27100	0
590	20240719	104800	1617550	27100	27100	27100	27100	0
591	20240719	104700	1617550	27100	27100	27100	27100	0
592	20240719	104600	1617550	27100	27100	27100	27100	0
593	20240719	104500	1617550	27100	27100	27100	27100	0
594	20240719	104400	1617550	27100	27100	27100	27100	0
595	20240719	104300	1617550	27100	27100	27100	27100	0
596	20240719	104200	1617550	27100	27100	27100	27100	14
597	20240719	104100	1238150	27150	27150	27150	27150	0
598	20240719	104000	1238150	27150	27150	27150	27150	0
599	20240719	103900	1238150	27150	27150	27150	27150	0
600	20240719	103800	1238150	27150	26950	27150	26950	27
601	20240719	103700	508200	27100	27100	27100	27100	0
602	20240719	103600	508200	27100	27100	27100	27100	0
603	20240719	103500	508200	27100	27100	27100	27100	0
604	20240719	103400	508200	27100	27100	27100	27100	0
605	20240719	103300	508200	27100	27100	27100	27100	0
606	20240719	103200	508200	27100	27100	27100	27100	0
607	20240719	103100	508200	27100	27100	27100	27100	0
608	20240719	103000	508200	27100	27100	27100	27100	0
609	20240719	102900	508200	27100	27100	27100	27100	0
610	20240719	102800	508200	27100	27100	27100	27100	0
611	20240719	102700	508200	27100	27100	27100	27100	0
612	20240719	102600	508200	27100	27100	27100	27100	0
613	20240719	102500	508200	27100	27100	27100	27100	0
614	20240719	102400	508200	27100	27100	27100	27100	0
615	20240719	102300	508200	27100	27100	27100	27100	0
616	20240719	102200	508200	27100	27100	27100	27100	0
617	20240719	102100	508200	27100	27100	27100	27100	0
618	20240719	102000	508200	27100	27100	27100	27100	0
619	20240719	101900	508200	27100	27100	27100	27100	0
620	20240719	101800	508200	27100	27100	27100	27100	0
621	20240719	101700	508200	27100	27000	27100	27000	3
622	20240719	101600	427050	26500	26500	26500	26500	0
623	20240719	101500	427050	26500	26500	26500	26500	0
624	20240719	101400	427050	26500	26500	26500	26500	0
625	20240719	101300	427050	26500	26500	26500	26500	0
626	20240719	101200	427050	26500	26500	26500	26500	0
627	20240719	101100	427050	26500	26500	26500	26500	0
628	20240719	101000	427050	26500	26500	26500	26500	0
629	20240719	100900	427050	26500	26500	26500	26500	0
630	20240719	100800	427050	26500	26500	26500	26500	0
631	20240719	100700	427050	26500	26500	26500	26500	0
632	20240719	100600	427050	26500	26500	26500	26500	0
633	20240719	100500	427050	26500	26500	26500	26500	0
634	20240719	100400	427050	26500	26500	26500	26500	0
635	20240719	100300	427050	26500	26500	26500	26500	0
636	20240719	100200	427050	26500	26500	26500	26500	0
637	20240719	100100	427050	26500	26500	26500	26500	0
638	20240719	100000	427050	26500	26500	26500	26500	0
639	20240719	095900	427050	26500	26500	26500	26500	0
640	20240719	095800	427050	26500	26500	26500	26500	0
641	20240719	095700	427050	26500	26500	26500	26500	0
642	20240719	095600	427050	26500	26500	26500	26500	0
643	20240719	095500	427050	26500	26500	26500	26500	0
644	20240719	095400	427050	26500	26500	26500	26500	0
645	20240719	095300	427050	26500	26500	26500	26500	0
646	20240719	095200	427050	26500	26500	26500	26500	0
647	20240719	095100	427050	26500	26500	26500	26500	0
648	20240719	095000	427050	26500	26500	26500	26500	0
649	20240719	094900	427050	26500	26500	26500	26500	0
650	20240719	094800	427050	26500	26500	26500	26500	0
651	20240719	094700	427050	26500	26500	26500	26500	0
652	20240719	094600	427050	26500	26500	26500	26500	0
653	20240719	094500	427050	26500	26500	26500	26500	0
654	20240719	094400	427050	26500	26500	26500	26500	0
655	20240719	094300	427050	26500	26500	26500	26500	0
656	20240719	094200	427050	26500	26500	26500	26500	0
657	20240719	094100	427050	26500	26500	26500	26500	0
658	20240719	094000	427050	26500	26500	26500	26500	0
659	20240719	093900	427050	26500	26500	26500	26500	0
660	20240719	093800	427050	26500	26500	26500	26500	0
661	20240719	093700	427050	26500	26500	26500	26500	0
662	20240719	093600	427050	26500	26500	26500	26500	0
663	20240719	093500	427050	26500	26500	26500	26500	11
664	20240719	093400	135550	27100	27100	27100	27100	0
665	20240719	093300	135550	27100	27100	27100	27100	0
666	20240719	093200	135550	27100	27100	27100	27100	0
667	20240719	093100	135550	27100	27100	27100	27100	0
668	20240719	093000	135550	27100	27100	27100	27100	0
669	20240719	092900	135550	27100	27100	27100	27100	0
670	20240719	092800	135550	27100	27100	27100	27100	4
671	20240719	092700	27150	27150	27150	27150	27150	0
672	20240719	092600	27150	27150	27150	27150	27150	0
673	20240719	092500	27150	27150	27150	27150	27150	0
674	20240719	092400	27150	27150	27150	27150	27150	0
675	20240719	092300	27150	27150	27150	27150	27150	0
676	20240719	092200	27150	27150	27150	27150	27150	0
677	20240719	092100	27150	27150	27150	27150	27150	0
678	20240719	092000	27150	27150	27150	27150	27150	0
679	20240719	091900	27150	27150	27150	27150	27150	0
680	20240719	091800	27150	27150	27150	27150	27150	0
681	20240719	091700	27150	27150	27150	27150	27150	0
682	20240719	091600	27150	27150	27150	27150	27150	0
683	20240719	091500	27150	27150	27150	27150	27150	0
684	20240719	091400	27150	27150	27150	27150	27150	0
685	20240719	091300	27150	27150	27150	27150	27150	0
686	20240719	091200	27150	27150	27150	27150	27150	0
687	20240719	091100	27150	27150	27150	27150	27150	0
688	20240719	091000	27150	27150	27150	27150	27150	0
689	20240719	090900	27150	27150	27150	27150	27150	0
690	20240719	090800	27150	27150	27150	27150	27150	0
691	20240719	090700	27150	27150	27150	27150	27150	1
692	20240719	090600	0	26800	26800	26800	26800	0
693	20240719	090500	0	26800	26800	26800	26800	0
694	20240719	090400	0	26800	26800	26800	26800	0
695	20240719	090300	0	26800	26800	26800	26800	0
696	20240719	090200	0	26800	26800	26800	26800	0
697	20240719	090100	0	26800	26800	26800	26800	0
698	20240719	090000	0	26800	26800	26800	26800	0