KissMeData/230240/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	204000	140965830	13710	13710	13710	13710	421
3	20240719	203900	140965830	13710	13710	13710	13710	0
4	20240719	203800	140965830	13710	13710	13710	13710	0
5	20240719	203700	140965830	13710	13710	13710	13710	0
6	20240719	203600	140965830	13710	13710	13710	13710	0
7	20240719	203500	140965830	13710	13710	13710	13710	0
8	20240719	203400	140965830	13710	13710	13710	13710	0
9	20240719	203300	140965830	13710	13710	13710	13710	0
10	20240719	203200	140965830	13710	13710	13710	13710	0
11	20240719	203100	140965830	13710	13710	13710	13710	0
12	20240719	203000	140965830	13710	13710	13710	13710	0
13	20240719	202900	140965830	13710	13710	13710	13710	0
14	20240719	202800	140965830	13710	13710	13710	13710	0
15	20240719	202700	140965830	13710	13710	13710	13710	0
16	20240719	202600	140965830	13710	13710	13710	13710	0
17	20240719	202500	140965830	13710	13710	13710	13710	0
18	20240719	202400	140965830	13710	13710	13710	13710	0
19	20240719	202300	140965830	13710	13710	13710	13710	0
20	20240719	202200	140965830	13710	13710	13710	13710	0
21	20240719	202100	140965830	13710	13710	13710	13710	0
22	20240719	202000	140965830	13710	13710	13710	13710	0
23	20240719	201900	140965830	13710	13710	13710	13710	0
24	20240719	201800	140965830	13710	13710	13710	13710	0
25	20240719	201700	140965830	13710	13710	13710	13710	0
26	20240719	201600	140965830	13710	13710	13710	13710	0
27	20240719	201500	140965830	13710	13710	13710	13710	0
28	20240719	201400	140965830	13710	13710	13710	13710	0
29	20240719	201300	140965830	13710	13710	13710	13710	0
30	20240719	201200	140965830	13710	13710	13710	13710	0
31	20240719	201100	140965830	13710	13710	13710	13710	0
32	20240719	201000	140965830	13710	13710	13710	13710	421
33	20240719	200900	140965830	13710	13710	13710	13710	0
34	20240719	200800	140965830	13710	13710	13710	13710	0
35	20240719	200700	140965830	13710	13710	13710	13710	0
36	20240719	200600	140965830	13710	13710	13710	13710	0
37	20240719	200500	140965830	13710	13710	13710	13710	0
38	20240719	200400	140965830	13710	13710	13710	13710	0
39	20240719	200300	140965830	13710	13710	13710	13710	0
40	20240719	200200	140965830	13710	13710	13710	13710	0
41	20240719	200100	140965830	13710	13710	13710	13710	0
42	20240719	200000	140965830	13710	13710	13710	13710	0
43	20240719	195900	140965830	13710	13710	13710	13710	0
44	20240719	195800	140965830	13710	13710	13710	13710	0
45	20240719	195700	140965830	13710	13710	13710	13710	0
46	20240719	195600	140965830	13710	13710	13710	13710	0
47	20240719	195500	140965830	13710	13710	13710	13710	0
48	20240719	195400	140965830	13710	13710	13710	13710	0
49	20240719	195300	140965830	13710	13710	13710	13710	0
50	20240719	195200	140965830	13710	13710	13710	13710	0
51	20240719	195100	140965830	13710	13710	13710	13710	0
52	20240719	195000	140965830	13710	13710	13710	13710	0
53	20240719	194900	140965830	13710	13710	13710	13710	0
54	20240719	194800	140965830	13710	13710	13710	13710	0
55	20240719	194700	140965830	13710	13710	13710	13710	0
56	20240719	194600	140965830	13710	13710	13710	13710	0
57	20240719	194500	140965830	13710	13710	13710	13710	0
58	20240719	194400	140965830	13710	13710	13710	13710	0
59	20240719	194300	140965830	13710	13710	13710	13710	0
60	20240719	194200	140965830	13710	13710	13710	13710	0
61	20240719	194100	140965830	13710	13710	13710	13710	0
62	20240719	194000	140965830	13710	13710	13710	13710	421
63	20240719	193900	140965830	13710	13710	13710	13710	0
64	20240719	193800	140965830	13710	13710	13710	13710	0
65	20240719	193700	140965830	13710	13710	13710	13710	0
66	20240719	193600	140965830	13710	13710	13710	13710	0
67	20240719	193500	140965830	13710	13710	13710	13710	0
68	20240719	193400	140965830	13710	13710	13710	13710	0
69	20240719	193300	140965830	13710	13710	13710	13710	0
70	20240719	193200	140965830	13710	13710	13710	13710	0
71	20240719	193100	140965830	13710	13710	13710	13710	0
72	20240719	193000	140965830	13710	13710	13710	13710	0
73	20240719	192900	140965830	13710	13710	13710	13710	0
74	20240719	192800	140965830	13710	13710	13710	13710	0
75	20240719	192700	140965830	13710	13710	13710	13710	0
76	20240719	192600	140965830	13710	13710	13710	13710	0
77	20240719	192500	140965830	13710	13710	13710	13710	0
78	20240719	192400	140965830	13710	13710	13710	13710	0
79	20240719	192300	140965830	13710	13710	13710	13710	0
80	20240719	192200	140965830	13710	13710	13710	13710	0
81	20240719	192100	140965830	13710	13710	13710	13710	0
82	20240719	192000	140965830	13710	13710	13710	13710	0
83	20240719	191900	140965830	13710	13710	13710	13710	0
84	20240719	191800	140965830	13710	13710	13710	13710	0
85	20240719	191700	140965830	13710	13710	13710	13710	0
86	20240719	191600	140965830	13710	13710	13710	13710	0
87	20240719	191500	140965830	13710	13710	13710	13710	0
88	20240719	191400	140965830	13710	13710	13710	13710	0
89	20240719	191300	140965830	13710	13710	13710	13710	0
90	20240719	191200	140965830	13710	13710	13710	13710	0
91	20240719	191100	140965830	13710	13710	13710	13710	0
92	20240719	191000	140965830	13710	13710	13710	13710	421
93	20240719	190900	140965830	13710	13710	13710	13710	0
94	20240719	190800	140965830	13710	13710	13710	13710	0
95	20240719	190700	140965830	13710	13710	13710	13710	0
96	20240719	190600	140965830	13710	13710	13710	13710	0
97	20240719	190500	140965830	13710	13710	13710	13710	0
98	20240719	190400	140965830	13710	13710	13710	13710	0
99	20240719	190300	140965830	13710	13710	13710	13710	0
100	20240719	190200	140965830	13710	13710	13710	13710	0
101	20240719	190100	140965830	13710	13710	13710	13710	0
102	20240719	190000	140965830	13710	13710	13710	13710	0
103	20240719	185900	140965830	13710	13710	13710	13710	0
104	20240719	185800	140965830	13710	13710	13710	13710	0
105	20240719	185700	140965830	13710	13710	13710	13710	0
106	20240719	185600	140965830	13710	13710	13710	13710	0
107	20240719	185500	140965830	13710	13710	13710	13710	0
108	20240719	185400	140965830	13710	13710	13710	13710	0
109	20240719	185300	140965830	13710	13710	13710	13710	0
110	20240719	185200	140965830	13710	13710	13710	13710	0
111	20240719	185100	140965830	13710	13710	13710	13710	0
112	20240719	185000	140965830	13710	13710	13710	13710	0
113	20240719	184900	140965830	13710	13710	13710	13710	0
114	20240719	184800	140965830	13710	13710	13710	13710	0
115	20240719	184700	140965830	13710	13710	13710	13710	0
116	20240719	184600	140965830	13710	13710	13710	13710	0
117	20240719	184500	140965830	13710	13710	13710	13710	0
118	20240719	184400	140965830	13710	13710	13710	13710	0
119	20240719	184300	140965830	13710	13710	13710	13710	0
120	20240719	184200	140965830	13710	13710	13710	13710	0
121	20240719	184100	140965830	13710	13710	13710	13710	0
122	20240719	184000	140965830	13710	13710	13710	13710	421
123	20240719	183900	140965830	13710	13710	13710	13710	0
124	20240719	183800	140965830	13710	13710	13710	13710	0
125	20240719	183700	140965830	13710	13710	13710	13710	0
126	20240719	183600	140965830	13710	13710	13710	13710	0
127	20240719	183500	140965830	13710	13710	13710	13710	0
128	20240719	183400	140965830	13710	13710	13710	13710	0
129	20240719	183300	140965830	13710	13710	13710	13710	0
130	20240719	183200	140965830	13710	13710	13710	13710	0
131	20240719	183100	140965830	13710	13710	13710	13710	0
132	20240719	183000	140965830	13710	13710	13710	13710	0
133	20240719	182900	140965830	13710	13710	13710	13710	0
134	20240719	182800	140965830	13710	13710	13710	13710	0
135	20240719	182700	140965830	13710	13710	13710	13710	0
136	20240719	182600	140965830	13710	13710	13710	13710	0
137	20240719	182500	140965830	13710	13710	13710	13710	0
138	20240719	182400	140965830	13710	13710	13710	13710	0
139	20240719	182300	140965830	13710	13710	13710	13710	0
140	20240719	182200	140965830	13710	13710	13710	13710	0
141	20240719	182100	140965830	13710	13710	13710	13710	0
142	20240719	182000	140965830	13710	13710	13710	13710	0
143	20240719	181900	140965830	13710	13710	13710	13710	0
144	20240719	181800	140965830	13710	13710	13710	13710	0
145	20240719	181700	140965830	13710	13710	13710	13710	0
146	20240719	181600	140965830	13710	13710	13710	13710	0
147	20240719	181500	140965830	13710	13710	13710	13710	0
148	20240719	181400	140965830	13710	13710	13710	13710	0
149	20240719	181300	140965830	13710	13710	13710	13710	0
150	20240719	181200	140965830	13710	13710	13710	13710	0
151	20240719	181100	140965830	13710	13710	13710	13710	0
152	20240719	181000	140965830	13710	13710	13710	13710	421
153	20240719	180900	140965830	13710	13710	13710	13710	0
154	20240719	180800	140965830	13710	13710	13710	13710	0
155	20240719	180700	140965830	13710	13710	13710	13710	0
156	20240719	180600	140965830	13710	13710	13710	13710	0
157	20240719	180500	140965830	13710	13710	13710	13710	0
158	20240719	180400	140965830	13710	13710	13710	13710	0
159	20240719	180300	140965830	13710	13710	13710	13710	0
160	20240719	180200	140965830	13710	13710	13710	13710	0
161	20240719	180100	140965830	13710	13710	13710	13710	0
162	20240719	180000	140965830	13710	13710	13710	13710	0
163	20240719	175900	140965830	13710	13710	13710	13710	0
164	20240719	175800	140965830	13710	13710	13710	13710	0
165	20240719	175700	140965830	13710	13710	13710	13710	0
166	20240719	175600	140965830	13710	13710	13710	13710	0
167	20240719	175500	140965830	13710	13710	13710	13710	0
168	20240719	175400	140965830	13710	13710	13710	13710	0
169	20240719	175300	140965830	13710	13710	13710	13710	0
170	20240719	175200	140965830	13710	13710	13710	13710	0
171	20240719	175100	140965830	13710	13710	13710	13710	0
172	20240719	175000	140965830	13710	13710	13710	13710	0
173	20240719	174900	140965830	13710	13710	13710	13710	0
174	20240719	174800	140965830	13710	13710	13710	13710	0
175	20240719	174700	140965830	13710	13710	13710	13710	0
176	20240719	174600	140965830	13710	13710	13710	13710	0
177	20240719	174500	140965830	13710	13710	13710	13710	0
178	20240719	174400	140965830	13710	13710	13710	13710	0
179	20240719	174300	140965830	13710	13710	13710	13710	0
180	20240719	174200	140965830	13710	13710	13710	13710	0
181	20240719	174100	140965830	13710	13710	13710	13710	0
182	20240719	174000	140965830	13710	13710	13710	13710	421
183	20240719	173900	140965830	13710	13710	13710	13710	0
184	20240719	173800	140965830	13710	13710	13710	13710	0
185	20240719	173700	140965830	13710	13710	13710	13710	0
186	20240719	173600	140965830	13710	13710	13710	13710	0
187	20240719	173500	140965830	13710	13710	13710	13710	0
188	20240719	173400	140965830	13710	13710	13710	13710	0
189	20240719	173300	140965830	13710	13710	13710	13710	0
190	20240719	173200	140965830	13710	13710	13710	13710	0
191	20240719	173100	140965830	13710	13710	13710	13710	0
192	20240719	173000	140965830	13710	13710	13710	13710	0
193	20240719	172900	140965830	13710	13710	13710	13710	0
194	20240719	172800	140965830	13710	13710	13710	13710	0
195	20240719	172700	140965830	13710	13710	13710	13710	0
196	20240719	172600	140965830	13710	13710	13710	13710	0
197	20240719	172500	140965830	13710	13710	13710	13710	0
198	20240719	172400	140965830	13710	13710	13710	13710	0
199	20240719	172300	140965830	13710	13710	13710	13710	0
200	20240719	172200	140965830	13710	13710	13710	13710	0
201	20240719	172100	140965830	13710	13710	13710	13710	0
202	20240719	172000	140965830	13710	13710	13710	13710	0
203	20240719	171900	140965830	13710	13710	13710	13710	0
204	20240719	171800	140965830	13710	13710	13710	13710	0
205	20240719	171700	140965830	13710	13710	13710	13710	0
206	20240719	171600	140965830	13710	13710	13710	13710	0
207	20240719	171500	140965830	13710	13710	13710	13710	0
208	20240719	171400	140965830	13710	13710	13710	13710	0
209	20240719	171300	140965830	13710	13710	13710	13710	0
210	20240719	171200	140965830	13710	13710	13710	13710	0
211	20240719	171100	140965830	13710	13710	13710	13710	0
212	20240719	171000	140965830	13710	13710	13710	13710	421
213	20240719	170900	140965830	13710	13710	13710	13710	0
214	20240719	170800	140965830	13710	13710	13710	13710	0
215	20240719	170700	140965830	13710	13710	13710	13710	0
216	20240719	170600	140965830	13710	13710	13710	13710	0
217	20240719	170500	140965830	13710	13710	13710	13710	0
218	20240719	170400	140965830	13710	13710	13710	13710	0
219	20240719	170300	140965830	13710	13710	13710	13710	0
220	20240719	170200	140965830	13710	13710	13710	13710	0
221	20240719	170100	140965830	13710	13710	13710	13710	0
222	20240719	170000	140965830	13710	13710	13710	13710	0
223	20240719	165900	140965830	13710	13710	13710	13710	0
224	20240719	165800	140965830	13710	13710	13710	13710	0
225	20240719	165700	140965830	13710	13710	13710	13710	0
226	20240719	165600	140965830	13710	13710	13710	13710	0
227	20240719	165500	140965830	13710	13710	13710	13710	0
228	20240719	165400	140965830	13710	13710	13710	13710	0
229	20240719	165300	140965830	13710	13710	13710	13710	0
230	20240719	165200	140965830	13710	13710	13710	13710	0
231	20240719	165100	140965830	13710	13710	13710	13710	0
232	20240719	165000	140965830	13710	13710	13710	13710	0
233	20240719	164900	140965830	13710	13710	13710	13710	0
234	20240719	164800	140965830	13710	13710	13710	13710	0
235	20240719	164700	140965830	13710	13710	13710	13710	0
236	20240719	164600	140965830	13710	13710	13710	13710	0
237	20240719	164500	140965830	13710	13710	13710	13710	0
238	20240719	164400	140965830	13710	13710	13710	13710	0
239	20240719	164300	140965830	13710	13710	13710	13710	0
240	20240719	164200	140965830	13710	13710	13710	13710	0
241	20240719	164100	140965830	13710	13710	13710	13710	0
242	20240719	164000	140965830	13710	13710	13710	13710	421
243	20240719	163900	140965830	13710	13710	13710	13710	0
244	20240719	163800	140965830	13710	13710	13710	13710	0
245	20240719	163700	140965830	13710	13710	13710	13710	0
246	20240719	163600	140965830	13710	13710	13710	13710	0
247	20240719	163500	140965830	13710	13710	13710	13710	0
248	20240719	163400	140965830	13710	13710	13710	13710	0
249	20240719	163300	140965830	13710	13710	13710	13710	0
250	20240719	163200	140965830	13710	13710	13710	13710	0
251	20240719	163100	140965830	13710	13710	13710	13710	0
252	20240719	163000	140965830	13710	13710	13710	13710	0
253	20240719	162900	140965830	13710	13710	13710	13710	0
254	20240719	162800	140965830	13710	13710	13710	13710	0
255	20240719	162700	140965830	13710	13710	13710	13710	0
256	20240719	162600	140965830	13710	13710	13710	13710	0
257	20240719	162500	140965830	13710	13710	13710	13710	0
258	20240719	162400	140965830	13710	13710	13710	13710	0
259	20240719	162300	140965830	13710	13710	13710	13710	0
260	20240719	162200	140965830	13710	13710	13710	13710	0
261	20240719	162100	140965830	13710	13710	13710	13710	0
262	20240719	162000	140965830	13710	13710	13710	13710	0
263	20240719	161900	140965830	13710	13710	13710	13710	0
264	20240719	161800	140965830	13710	13710	13710	13710	0
265	20240719	161700	140965830	13710	13710	13710	13710	0
266	20240719	161600	140965830	13710	13710	13710	13710	0
267	20240719	161500	140965830	13710	13710	13710	13710	0
268	20240719	161400	140965830	13710	13710	13710	13710	0
269	20240719	161300	140965830	13710	13710	13710	13710	0
270	20240719	161200	140965830	13710	13710	13710	13710	0
271	20240719	161100	140965830	13710	13710	13710	13710	0
272	20240719	161000	140965830	13710	13710	13710	13710	421
273	20240719	160900	140965830	13710	13710	13710	13710	0
274	20240719	160800	140965830	13710	13710	13710	13710	0
275	20240719	160700	140965830	13710	13710	13710	13710	0
276	20240719	160600	140965830	13710	13710	13710	13710	0
277	20240719	160500	140965830	13710	13710	13710	13710	0
278	20240719	160400	140965830	13710	13710	13710	13710	0
279	20240719	160300	140965830	13710	13710	13710	13710	0
280	20240719	160200	140965830	13710	13710	13710	13710	0
281	20240719	160100	140965830	13710	13710	13710	13710	0
282	20240719	160000	140965830	13710	13710	13710	13710	0
283	20240719	155900	140965830	13710	13710	13710	13710	0
284	20240719	155800	140965830	13710	13710	13710	13710	0
285	20240719	155700	140965830	13710	13710	13710	13710	0
286	20240719	155600	140965830	13710	13710	13710	13710	0
287	20240719	155500	140965830	13710	13710	13710	13710	0
288	20240719	155400	140965830	13710	13710	13710	13710	0
289	20240719	155300	140965830	13710	13710	13710	13710	0
290	20240719	155200	140965830	13710	13710	13710	13710	0
291	20240719	155100	140965830	13710	13710	13710	13710	0
292	20240719	155000	140965830	13710	13710	13710	13710	0
293	20240719	154900	140965830	13710	13710	13710	13710	0
294	20240719	154800	140965830	13710	13710	13710	13710	0
295	20240719	154700	140965830	13710	13710	13710	13710	0
296	20240719	154600	140965830	13710	13710	13710	13710	0
297	20240719	154500	140965830	13710	13710	13710	13710	0
298	20240719	154400	140965830	13710	13710	13710	13710	0
299	20240719	154300	140965830	13710	13710	13710	13710	0
300	20240719	154200	140965830	13710	13710	13710	13710	0
301	20240719	154100	140965830	13710	13710	13710	13710	0
302	20240719	154000	140965830	13710	13710	13710	13710	421
303	20240719	153900	140965830	13710	13710	13710	13710	0
304	20240719	153800	140965830	13710	13710	13710	13710	0
305	20240719	153700	140965830	13710	13710	13710	13710	0
306	20240719	153600	140965830	13710	13710	13710	13710	0
307	20240719	153500	140965830	13710	13710	13710	13710	0
308	20240719	153400	140965830	13710	13710	13710	13710	0
309	20240719	153300	140965830	13710	13710	13710	13710	0
310	20240719	153200	140965830	13710	13710	13710	13710	0
311	20240719	153100	140965830	13710	13710	13710	13710	0
312	20240719	153000	140965830	13710	13710	13710	13710	421
313	20240719	152900	135193920	13600	13600	13600	13600	0
314	20240719	152800	135193920	13600	13600	13600	13600	0
315	20240719	152700	135193920	13600	13600	13600	13600	0
316	20240719	152600	135193920	13600	13600	13600	13600	0
317	20240719	152500	135193920	13600	13600	13600	13600	0
318	20240719	152400	135193920	13600	13600	13600	13600	0
319	20240719	152300	135193920	13600	13600	13600	13600	0
320	20240719	152200	135193920	13600	13600	13600	13600	0
321	20240719	152100	135193920	13600	13600	13600	13600	0
322	20240719	152000	135193920	13600	13600	13600	13600	0
323	20240719	151900	135193920	13600	13580	13600	13570	187
324	20240719	151800	132654430	13590	13590	13590	13590	51
325	20240719	151700	131961340	13590	13600	13600	13590	165
326	20240719	151600	129718840	13600	13600	13600	13600	263
327	20240719	151500	126142040	13590	13590	13590	13590	0
328	20240719	151400	126142040	13590	13590	13590	13590	0
329	20240719	151300	126142040	13590	13600	13600	13590	400
330	20240719	151200	120705220	13610	13610	13610	13610	0
331	20240719	151100	120705220	13610	13610	13610	13610	7
332	20240719	151000	120609950	13610	13610	13610	13610	1
333	20240719	150900	120596340	13600	13600	13600	13600	0
334	20240719	150800	120596340	13600	13600	13600	13600	100
335	20240719	150700	119236340	13600	13600	13600	13600	0
336	20240719	150600	119236340	13600	13600	13600	13600	0
337	20240719	150500	119236340	13600	13600	13600	13600	0
338	20240719	150400	119236340	13600	13610	13610	13600	200
339	20240719	150300	116516140	13620	13620	13620	13620	13
340	20240719	150200	116339080	13620	13620	13620	13620	0
341	20240719	150100	116339080	13620	13620	13620	13620	0
342	20240719	150000	116339080	13620	13620	13620	13620	0
343	20240719	145900	116339080	13620	13620	13620	13620	20
344	20240719	145800	116066680	13600	13600	13600	13600	89
345	20240719	145700	114856280	13610	13610	13610	13610	211
346	20240719	145600	111984570	13610	13610	13610	13610	0
347	20240719	145500	111984570	13610	13620	13620	13610	90
348	20240719	145400	110759630	13630	13630	13630	13630	0
349	20240719	145300	110759630	13630	13630	13630	13630	0
350	20240719	145200	110759630	13630	13620	13630	13620	89
351	20240719	145100	109546920	13610	13610	13610	13610	0
352	20240719	145000	109546920	13610	13610	13610	13610	54
353	20240719	144900	108811980	13630	13630	13630	13630	0
354	20240719	144800	108811980	13630	13630	13630	13630	0
355	20240719	144700	108811980	13630	13630	13630	13630	0
356	20240719	144600	108811980	13630	13630	13630	13630	1
357	20240719	144500	108798350	13600	13600	13600	13600	300
358	20240719	144400	104718350	13600	13600	13600	13600	0
359	20240719	144300	104718350	13600	13600	13600	13600	0
360	20240719	144200	104718350	13600	13600	13600	13600	0
361	20240719	144100	104718350	13600	13600	13600	13600	0
362	20240719	144000	104718350	13600	13600	13600	13600	10
363	20240719	143900	104582350	13620	13620	13620	13620	0
364	20240719	143800	104582350	13620	13620	13620	13620	0
365	20240719	143700	104582350	13620	13620	13620	13620	0
366	20240719	143600	104582350	13620	13620	13620	13620	0
367	20240719	143500	104582350	13620	13620	13620	13620	0
368	20240719	143400	104582350	13620	13620	13620	13620	0
369	20240719	143300	104582350	13620	13620	13620	13620	0
370	20240719	143200	104582350	13620	13620	13620	13620	0
371	20240719	143100	104582350	13620	13620	13620	13620	0
372	20240719	143000	104582350	13620	13620	13620	13620	0
373	20240719	142900	104582350	13620	13620	13620	13620	0
374	20240719	142800	104582350	13620	13620	13620	13620	0
375	20240719	142700	104582350	13620	13620	13620	13620	0
376	20240719	142600	104582350	13620	13620	13620	13620	0
377	20240719	142500	104582350	13620	13620	13620	13620	1
378	20240719	142400	104568730	13630	13630	13630	13630	0
379	20240719	142300	104568730	13630	13630	13630	13630	7
380	20240719	142200	104473320	13630	13630	13630	13630	1
381	20240719	142100	104459690	13610	13610	13610	13610	3
382	20240719	142000	104418860	13600	13610	13610	13600	181
383	20240719	141900	101956050	13610	13610	13610	13610	5
384	20240719	141800	101888000	13610	13610	13610	13610	75
385	20240719	141700	100867250	13610	13610	13610	13610	39
386	20240719	141600	100336460	13610	13610	13610	13610	0
387	20240719	141500	100336460	13610	13610	13610	13610	0
388	20240719	141400	100336460	13610	13600	13610	13600	61
389	20240719	141300	99506850	13600	13610	13610	13600	174
390	20240719	141200	97139710	13610	13610	13610	13610	0
391	20240719	141100	97139710	13610	13610	13610	13610	0
392	20240719	141000	97139710	13610	13610	13610	13610	0
393	20240719	140900	97139710	13610	13610	13610	13610	0
394	20240719	140800	97139710	13610	13610	13610	13610	0
395	20240719	140700	97139710	13610	13610	13610	13610	0
396	20240719	140600	97139710	13610	13610	13610	13610	26
397	20240719	140500	96785850	13620	13620	13620	13620	1
398	20240719	140400	96772230	13630	13630	13630	13630	0
399	20240719	140300	96772230	13630	13630	13630	13630	0
400	20240719	140200	96772230	13630	13630	13630	13630	0
401	20240719	140100	96772230	13630	13630	13630	13630	1
402	20240719	140000	96758600	13620	13620	13620	13620	0
403	20240719	135900	96758600	13620	13620	13620	13620	0
404	20240719	135800	96758600	13620	13620	13620	13620	0
405	20240719	135700	96758600	13620	13620	13620	13620	0
406	20240719	135600	96758600	13620	13620	13620	13620	0
407	20240719	135500	96758600	13620	13620	13620	13620	49
408	20240719	135400	96091220	13620	13620	13620	13620	16
409	20240719	135300	95873300	13620	13620	13620	13620	0
410	20240719	135200	95873300	13620	13620	13620	13620	0
411	20240719	135100	95873300	13620	13620	13620	13620	0
412	20240719	135000	95873300	13620	13620	13620	13620	15
413	20240719	134900	95669000	13620	13620	13620	13620	0
414	20240719	134800	95669000	13620	13620	13620	13620	0
415	20240719	134700	95669000	13620	13620	13620	13620	1
416	20240719	134600	95655380	13620	13620	13620	13620	14
417	20240719	134500	95464700	13580	13580	13580	13580	0
418	20240719	134400	95464700	13580	13580	13580	13580	0
419	20240719	134300	95464700	13580	13580	13580	13580	0
420	20240719	134200	95464700	13580	13580	13580	13580	1
421	20240719	134100	95451120	13580	13580	13580	13580	0
422	20240719	134000	95451120	13580	13580	13580	13580	0
423	20240719	133900	95451120	13580	13580	13580	13580	1
424	20240719	133800	95437540	13630	13630	13630	13630	0
425	20240719	133700	95437540	13630	13630	13630	13630	0
426	20240719	133600	95437540	13630	13630	13630	13630	0
427	20240719	133500	95437540	13630	13630	13630	13630	1
428	20240719	133400	95423910	13620	13620	13620	13620	0
429	20240719	133300	95423910	13620	13620	13620	13620	8
430	20240719	133200	95314950	13620	13620	13620	13620	0
431	20240719	133100	95314950	13620	13620	13620	13620	0
432	20240719	133000	95314950	13620	13620	13620	13620	0
433	20240719	132900	95314950	13620	13620	13620	13620	0
434	20240719	132800	95314950	13620	13620	13620	13620	0
435	20240719	132700	95314950	13620	13620	13620	13620	0
436	20240719	132600	95314950	13620	13620	13620	13620	0
437	20240719	132500	95314950	13620	13620	13620	13620	11
438	20240719	132400	95165130	13620	13620	13620	13620	0
439	20240719	132300	95165130	13620	13620	13620	13620	0
440	20240719	132200	95165130	13620	13620	13620	13620	0
441	20240719	132100	95165130	13620	13620	13620	13620	0
442	20240719	132000	95165130	13620	13620	13620	13620	44
443	20240719	131900	94565850	13630	13630	13630	13630	600
444	20240719	131800	86387850	13600	13600	13600	13600	0
445	20240719	131700	86387850	13600	13600	13600	13600	0
446	20240719	131600	86387850	13600	13600	13600	13600	0
447	20240719	131500	86387850	13600	13600	13600	13600	0
448	20240719	131400	86387850	13600	13600	13600	13600	100
449	20240719	131300	85027850	13630	13630	13630	13630	0
450	20240719	131200	85027850	13630	13630	13630	13630	0
451	20240719	131100	85027850	13630	13630	13630	13630	0
452	20240719	131000	85027850	13630	13630	13630	13630	1
453	20240719	130900	85014220	13570	13570	13570	13570	0
454	20240719	130800	85014220	13570	13570	13570	13570	0
455	20240719	130700	85014220	13570	13570	13570	13570	25
456	20240719	130600	84674970	13560	13560	13560	13560	0
457	20240719	130500	84674970	13560	13560	13560	13560	0
458	20240719	130400	84674970	13560	13560	13560	13560	0
459	20240719	130300	84674970	13560	13560	13560	13560	0
460	20240719	130200	84674970	13560	13560	13560	13560	0
461	20240719	130100	84674970	13560	13560	13560	13560	0
462	20240719	130000	84674970	13560	13560	13560	13560	0
463	20240719	125900	84674970	13560	13560	13560	13560	0
464	20240719	125800	84674970	13560	13560	13560	13560	8
465	20240719	125700	84566490	13630	13630	13630	13630	0
466	20240719	125600	84566490	13630	13630	13630	13630	1
467	20240719	125500	84552860	13560	13560	13560	13560	0
468	20240719	125400	84552860	13560	13560	13560	13560	34
469	20240719	125300	84091820	13570	13570	13570	13570	290
470	20240719	125200	80156520	13580	13580	13580	13580	0
471	20240719	125100	80156520	13580	13590	13590	13580	407
472	20240719	125000	74629240	13650	13650	13650	13650	0
473	20240719	124900	74629240	13650	13650	13650	13650	0
474	20240719	124800	74629240	13650	13650	13650	13650	0
475	20240719	124700	74629240	13650	13650	13650	13650	10
476	20240719	124600	74492740	13600	13600	13600	13600	0
477	20240719	124500	74492740	13600	13600	13600	13600	0
478	20240719	124400	74492740	13600	13600	13600	13600	0
479	20240719	124300	74492740	13600	13600	13600	13600	0
480	20240719	124200	74492740	13600	13600	13600	13600	0
481	20240719	124100	74492740	13600	13600	13600	13600	0
482	20240719	124000	74492740	13600	13600	13600	13600	0
483	20240719	123900	74492740	13600	13600	13600	13600	0
484	20240719	123800	74492740	13600	13600	13600	13600	0
485	20240719	123700	74492740	13600	13580	13600	13580	127
486	20240719	123600	72768040	13580	13590	13590	13580	98
487	20240719	123500	71436610	13590	13650	13650	13590	90
488	20240719	123400	70213390	13590	13590	13590	13590	0
489	20240719	123300	70213390	13590	13590	13590	13590	0
490	20240719	123200	70213390	13590	13600	13600	13590	126
491	20240719	123100	68500700	13640	13640	13640	13640	0
492	20240719	123000	68500700	13640	13640	13640	13640	0
493	20240719	122900	68500700	13640	13640	13640	13640	0
494	20240719	122800	68500700	13640	13640	13640	13640	0
495	20240719	122700	68500700	13640	13650	13650	13610	31
496	20240719	122600	68077830	13660	13660	13660	13660	0
497	20240719	122500	68077830	13660	13660	13660	13660	0
498	20240719	122400	68077830	13660	13660	13660	13660	0
499	20240719	122300	68077830	13660	13660	13660	13660	0
500	20240719	122200	68077830	13660	13660	13660	13660	0
501	20240719	122100	68077830	13660	13660	13660	13660	0
502	20240719	122000	68077830	13660	13660	13660	13660	0
503	20240719	121900	68077830	13660	13660	13660	13660	0
504	20240719	121800	68077830	13660	13660	13660	13660	0
505	20240719	121700	68077830	13660	13660	13660	13660	1
506	20240719	121600	68064170	13600	13600	13600	13600	1
507	20240719	121500	68050570	13600	13600	13600	13600	0
508	20240719	121400	68050570	13600	13600	13600	13600	0
509	20240719	121300	68050570	13600	13600	13600	13600	10
510	20240719	121200	67914570	13660	13660	13660	13660	0
511	20240719	121100	67914570	13660	13660	13660	13660	0
512	20240719	121000	67914570	13660	13600	13660	13590	101
513	20240719	120900	66541760	13600	13600	13600	13600	0
514	20240719	120800	66541760	13600	13600	13600	13600	0
515	20240719	120700	66541760	13600	13610	13610	13600	31
516	20240719	120600	66120080	13610	13610	13610	13610	0
517	20240719	120500	66120080	13610	13610	13610	13610	0
518	20240719	120400	66120080	13610	13610	13610	13610	0
519	20240719	120300	66120080	13610	13610	13610	13610	0
520	20240719	120200	66120080	13610	13610	13610	13610	10
521	20240719	120100	65983980	13600	13600	13600	13600	0
522	20240719	120000	65983980	13600	13600	13600	13600	0
523	20240719	115900	65983980	13600	13600	13600	13600	0
524	20240719	115800	65983980	13600	13600	13600	13600	0
525	20240719	115700	65983980	13600	13600	13600	13600	0
526	20240719	115600	65983980	13600	13600	13600	13600	0
527	20240719	115500	65983980	13600	13600	13640	13600	5
528	20240719	115400	65915900	13610	13610	13610	13610	0
529	20240719	115300	65915900	13610	13610	13610	13610	111
530	20240719	115200	64405190	13660	13660	13660	13660	0
531	20240719	115100	64405190	13660	13660	13660	13660	30
532	20240719	115000	63995390	13660	13660	13660	13660	0
533	20240719	114900	63995390	13660	13660	13660	13660	0
534	20240719	114800	63995390	13660	13660	13660	13660	1
535	20240719	114700	63981730	13680	13680	13680	13680	0
536	20240719	114600	63981730	13680	13680	13680	13680	0
537	20240719	114500	63981730	13680	13680	13680	13680	0
538	20240719	114400	63981730	13680	13680	13680	13680	0
539	20240719	114300	63981730	13680	13680	13680	13680	0
540	20240719	114200	63981730	13680	13680	13680	13680	0
541	20240719	114100	63981730	13680	13680	13680	13680	0
542	20240719	114000	63981730	13680	13680	13680	13680	0
543	20240719	113900	63981730	13680	13680	13680	13680	0
544	20240719	113800	63981730	13680	13680	13680	13680	42
545	20240719	113700	63407170	13680	13680	13680	13680	0
546	20240719	113600	63407170	13680	13680	13680	13680	0
547	20240719	113500	63407170	13680	13680	13680	13680	0
548	20240719	113400	63407170	13680	13680	13680	13680	0
549	20240719	113300	63407170	13680	13680	13680	13680	0
550	20240719	113200	63407170	13680	13680	13680	13680	0
551	20240719	113100	63407170	13680	13680	13680	13680	0
552	20240719	113000	63407170	13680	13680	13680	13680	0
553	20240719	112900	63407170	13680	13680	13680	13680	10
554	20240719	112800	63270370	13680	13680	13680	13680	0
555	20240719	112700	63270370	13680	13680	13680	13680	0
556	20240719	112600	63270370	13680	13680	13680	13680	0
557	20240719	112500	63270370	13680	13680	13680	13680	0
558	20240719	112400	63270370	13680	13680	13680	13680	0
559	20240719	112300	63270370	13680	13680	13680	13680	0
560	20240719	112200	63270370	13680	13680	13680	13680	0
561	20240719	112100	63270370	13680	13680	13680	13680	0
562	20240719	112000	63270370	13680	13680	13680	13680	0
563	20240719	111900	63270370	13680	13680	13680	13680	0
564	20240719	111800	63270370	13680	13680	13680	13680	0
565	20240719	111700	63270370	13680	13680	13680	13680	0
566	20240719	111600	63270370	13680	13680	13680	13680	0
567	20240719	111500	63270370	13680	13610	13680	13610	5
568	20240719	111400	63202250	13610	13610	13610	13610	6
569	20240719	111300	63120590	13620	13620	13620	13620	0
570	20240719	111200	63120590	13620	13620	13620	13620	0
571	20240719	111100	63120590	13620	13620	13620	13620	0
572	20240719	111000	63120590	13620	13620	13620	13620	26
573	20240719	110900	62766470	13700	13700	13700	13700	0
574	20240719	110800	62766470	13700	13700	13700	13700	0
575	20240719	110700	62766470	13700	13700	13700	13700	0
576	20240719	110600	62766470	13700	13700	13700	13700	1
577	20240719	110500	62752770	13620	13620	13620	13620	0
578	20240719	110400	62752770	13620	13620	13620	13620	0
579	20240719	110300	62752770	13620	13650	13650	13620	1500
580	20240719	110200	42317910	13650	13650	13650	13650	0
581	20240719	110100	42317910	13650	13650	13650	13650	0
582	20240719	110000	42317910	13650	13710	13710	13650	11
583	20240719	105900	42167700	13660	13660	13660	13660	0
584	20240719	105800	42167700	13660	13660	13660	13660	0
585	20240719	105700	42167700	13660	13660	13660	13660	50
586	20240719	105600	41484700	13710	13710	13710	13710	1
587	20240719	105500	41470990	13650	13650	13650	13650	1
588	20240719	105400	41457340	13650	13650	13650	13650	0
589	20240719	105300	41457340	13650	13650	13650	13650	0
590	20240719	105200	41457340	13650	13670	13670	13650	144
591	20240719	105100	39491260	13660	13660	13660	13660	0
592	20240719	105000	39491260	13660	13660	13660	13660	6
593	20240719	104900	39409300	13660	13660	13660	13660	0
594	20240719	104800	39409300	13660	13660	13660	13660	40
595	20240719	104700	38862900	13670	13670	13670	13670	0
596	20240719	104600	38862900	13670	13670	13670	13670	0
597	20240719	104500	38862900	13670	13670	13670	13670	0
598	20240719	104400	38862900	13670	13670	13670	13670	0
599	20240719	104300	38862900	13670	13670	13670	13670	0
600	20240719	104200	38862900	13670	13670	13670	13670	0
601	20240719	104100	38862900	13670	13670	13670	13670	0
602	20240719	104000	38862900	13670	13670	13670	13670	0
603	20240719	103900	38862900	13670	13670	13670	13670	0
604	20240719	103800	38862900	13670	13670	13670	13670	0
605	20240719	103700	38862900	13670	13670	13670	13670	0
606	20240719	103600	38862900	13670	13670	13670	13670	0
607	20240719	103500	38862900	13670	13670	13670	13670	29
608	20240719	103400	38466470	13690	13690	13690	13690	0
609	20240719	103300	38466470	13690	13690	13690	13690	0
610	20240719	103200	38466470	13690	13690	13690	13690	0
611	20240719	103100	38466470	13690	13690	13690	13690	2
612	20240719	103000	38439090	13670	13670	13670	13670	0
613	20240719	102900	38439090	13670	13670	13670	13670	0
614	20240719	102800	38439090	13670	13670	13670	13670	0
615	20240719	102700	38439090	13670	13670	13670	13670	0
616	20240719	102600	38439090	13670	13670	13670	13670	20
617	20240719	102500	38165690	13670	13670	13670	13670	0
618	20240719	102400	38165690	13670	13690	13690	13670	209
619	20240719	102300	35304680	13690	13690	13690	13690	0
620	20240719	102200	35304680	13690	13690	13690	13690	0
621	20240719	102100	35304680	13690	13690	13690	13690	0
622	20240719	102000	35304680	13690	13690	13690	13690	0
623	20240719	101900	35304680	13690	13690	13690	13690	2
624	20240719	101800	35277300	13690	13690	13690	13690	0
625	20240719	101700	35277300	13690	13690	13690	13690	0
626	20240719	101600	35277300	13690	13690	13690	13690	1
627	20240719	101500	35263610	13700	13700	13700	13700	0
628	20240719	101400	35263610	13700	13700	13700	13700	0
629	20240719	101300	35263610	13700	13700	13700	13700	0
630	20240719	101200	35263610	13700	13700	13700	13700	0
631	20240719	101100	35263610	13700	13700	13700	13700	0
632	20240719	101000	35263610	13700	13700	13700	13700	25
633	20240719	100900	34921110	13700	13700	13700	13700	0
634	20240719	100800	34921110	13700	13700	13700	13700	0
635	20240719	100700	34921110	13700	13700	13700	13700	0
636	20240719	100600	34921110	13700	13700	13700	13700	0
637	20240719	100500	34921110	13700	13700	13700	13700	1
638	20240719	100400	34907410	13710	13710	13710	13710	0
639	20240719	100300	34907410	13710	13710	13710	13710	0
640	20240719	100200	34907410	13710	13710	13710	13710	1
641	20240719	100100	34893700	13700	13700	13700	13700	5
642	20240719	100000	34825200	13700	13700	13700	13700	0
643	20240719	095900	34825200	13700	13700	13700	13700	0
644	20240719	095800	34825200	13700	13690	13700	13690	45
645	20240719	095700	34209140	13690	13690	13690	13690	10
646	20240719	095600	34072240	13680	13680	13680	13680	0
647	20240719	095500	34072240	13680	13680	13680	13680	0
648	20240719	095400	34072240	13680	13680	13680	13680	0
649	20240719	095300	34072240	13680	13680	13680	13680	0
650	20240719	095200	34072240	13680	13680	13680	13680	89
651	20240719	095100	32854720	13680	13680	13680	13680	0
652	20240719	095000	32854720	13680	13680	13680	13680	0
653	20240719	094900	32854720	13680	13680	13680	13680	0
654	20240719	094800	32854720	13680	13680	13680	13680	10
655	20240719	094700	32717920	13680	13680	13680	13680	0
656	20240719	094600	32717920	13680	13680	13680	13680	0
657	20240719	094500	32717920	13680	13680	13680	13680	0
658	20240719	094400	32717920	13680	13680	13680	13680	0
659	20240719	094300	32717920	13680	13680	13680	13680	0
660	20240719	094200	32717920	13680	13680	13680	13680	2
661	20240719	094100	32690560	13670	13670	13670	13670	0
662	20240719	094000	32690560	13670	13670	13670	13670	0
663	20240719	093900	32690560	13670	13670	13670	13670	0
664	20240719	093800	32690560	13670	13670	13670	13670	0
665	20240719	093700	32690560	13670	13670	13670	13670	0
666	20240719	093600	32690560	13670	13670	13670	13670	0
667	20240719	093500	32690560	13670	13650	13670	13650	317
668	20240719	093400	28361300	13640	13640	13640	13640	0
669	20240719	093300	28361300	13640	13640	13640	13640	0
670	20240719	093200	28361300	13640	13640	13640	13640	128
671	20240719	093100	26615380	13590	13590	13590	13590	0
672	20240719	093000	26615380	13590	13590	13590	13590	0
673	20240719	092900	26615380	13590	13600	13600	13590	200
674	20240719	092800	23896060	13640	13640	13640	13640	0
675	20240719	092700	23896060	13640	13640	13640	13640	1
676	20240719	092600	23882420	13600	13600	13600	13600	0
677	20240719	092500	23882420	13600	13600	13600	13600	5
678	20240719	092400	23814420	13600	13600	13600	13600	0
679	20240719	092300	23814420	13600	13600	13600	13600	34
680	20240719	092200	23352020	13640	13640	13640	13640	0
681	20240719	092100	23352020	13640	13630	13640	13630	7
682	20240719	092000	23256600	13630	13630	13630	13630	9
683	20240719	091900	23133930	13630	13630	13630	13630	1
684	20240719	091800	23120300	13580	13580	13580	13580	0
685	20240719	091700	23120300	13580	13590	13590	13580	70
686	20240719	091600	22169590	13580	13580	13580	13580	1
687	20240719	091500	22156010	13630	13630	13630	13630	0
688	20240719	091400	22156010	13630	13630	13630	13630	81
689	20240719	091300	21051980	13640	13640	13640	13640	0
690	20240719	091200	21051980	13640	13640	13640	13640	0
691	20240719	091100	21051980	13640	13580	13640	13580	74
692	20240719	091000	20044600	13640	13580	13650	13500	418
693	20240719	090900	14395660	13640	13650	13660	13640	120
694	20240719	090800	12756880	13670	13570	13670	13570	243
695	20240719	090700	9459270	13560	13570	13570	13560	109
696	20240719	090600	7980150	13570	13650	13650	13570	316
697	20240719	090500	3689420	13600	13600	13600	13600	50
698	20240719	090400	3009420	13670	13670	13670	13670	0
699	20240719	090300	3009420	13670	13670	13670	13670	0
700	20240719	090200	3009420	13670	13670	13670	13600	55
701	20240719	090100	2261070	13620	13620	13620	13620	50
702	20240719	090000	1580070	13670	13620	13670	13620	116