KissMeData/294570/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	205700	100857750	15050	15050	15050	15050	384
3	20240719	205600	100857750	15050	15050	15050	15050	0
4	20240719	205500	100857750	15050	15050	15050	15050	0
5	20240719	205400	100857750	15050	15050	15050	15050	0
6	20240719	205300	100857750	15050	15050	15050	15050	0
7	20240719	205200	100857750	15050	15050	15050	15050	0
8	20240719	205100	100857750	15050	15050	15050	15050	0
9	20240719	205000	100857750	15050	15050	15050	15050	0
10	20240719	204900	100857750	15050	15050	15050	15050	0
11	20240719	204800	100857750	15050	15050	15050	15050	0
12	20240719	204700	100857750	15050	15050	15050	15050	0
13	20240719	204600	100857750	15050	15050	15050	15050	0
14	20240719	204500	100857750	15050	15050	15050	15050	0
15	20240719	204400	100857750	15050	15050	15050	15050	0
16	20240719	204300	100857750	15050	15050	15050	15050	0
17	20240719	204200	100857750	15050	15050	15050	15050	0
18	20240719	204100	100857750	15050	15050	15050	15050	0
19	20240719	204000	100857750	15050	15050	15050	15050	0
20	20240719	203900	100857750	15050	15050	15050	15050	0
21	20240719	203800	100857750	15050	15050	15050	15050	0
22	20240719	203700	100857750	15050	15050	15050	15050	0
23	20240719	203600	100857750	15050	15050	15050	15050	0
24	20240719	203500	100857750	15050	15050	15050	15050	0
25	20240719	203400	100857750	15050	15050	15050	15050	0
26	20240719	203300	100857750	15050	15050	15050	15050	0
27	20240719	203200	100857750	15050	15050	15050	15050	0
28	20240719	203100	100857750	15050	15050	15050	15050	0
29	20240719	203000	100857750	15050	15050	15050	15050	0
30	20240719	202900	100857750	15050	15050	15050	15050	0
31	20240719	202800	100857750	15050	15050	15050	15050	0
32	20240719	202700	100857750	15050	15050	15050	15050	384
33	20240719	202600	100857750	15050	15050	15050	15050	0
34	20240719	202500	100857750	15050	15050	15050	15050	0
35	20240719	202400	100857750	15050	15050	15050	15050	0
36	20240719	202300	100857750	15050	15050	15050	15050	0
37	20240719	202200	100857750	15050	15050	15050	15050	0
38	20240719	202100	100857750	15050	15050	15050	15050	0
39	20240719	202000	100857750	15050	15050	15050	15050	0
40	20240719	201900	100857750	15050	15050	15050	15050	0
41	20240719	201800	100857750	15050	15050	15050	15050	0
42	20240719	201700	100857750	15050	15050	15050	15050	0
43	20240719	201600	100857750	15050	15050	15050	15050	0
44	20240719	201500	100857750	15050	15050	15050	15050	0
45	20240719	201400	100857750	15050	15050	15050	15050	0
46	20240719	201300	100857750	15050	15050	15050	15050	0
47	20240719	201200	100857750	15050	15050	15050	15050	0
48	20240719	201100	100857750	15050	15050	15050	15050	0
49	20240719	201000	100857750	15050	15050	15050	15050	0
50	20240719	200900	100857750	15050	15050	15050	15050	0
51	20240719	200800	100857750	15050	15050	15050	15050	0
52	20240719	200700	100857750	15050	15050	15050	15050	0
53	20240719	200600	100857750	15050	15050	15050	15050	0
54	20240719	200500	100857750	15050	15050	15050	15050	0
55	20240719	200400	100857750	15050	15050	15050	15050	0
56	20240719	200300	100857750	15050	15050	15050	15050	0
57	20240719	200200	100857750	15050	15050	15050	15050	0
58	20240719	200100	100857750	15050	15050	15050	15050	0
59	20240719	200000	100857750	15050	15050	15050	15050	0
60	20240719	195900	100857750	15050	15050	15050	15050	0
61	20240719	195800	100857750	15050	15050	15050	15050	0
62	20240719	195700	100857750	15050	15050	15050	15050	384
63	20240719	195600	100857750	15050	15050	15050	15050	0
64	20240719	195500	100857750	15050	15050	15050	15050	0
65	20240719	195400	100857750	15050	15050	15050	15050	0
66	20240719	195300	100857750	15050	15050	15050	15050	0
67	20240719	195200	100857750	15050	15050	15050	15050	0
68	20240719	195100	100857750	15050	15050	15050	15050	0
69	20240719	195000	100857750	15050	15050	15050	15050	0
70	20240719	194900	100857750	15050	15050	15050	15050	0
71	20240719	194800	100857750	15050	15050	15050	15050	0
72	20240719	194700	100857750	15050	15050	15050	15050	0
73	20240719	194600	100857750	15050	15050	15050	15050	0
74	20240719	194500	100857750	15050	15050	15050	15050	0
75	20240719	194400	100857750	15050	15050	15050	15050	0
76	20240719	194300	100857750	15050	15050	15050	15050	0
77	20240719	194200	100857750	15050	15050	15050	15050	0
78	20240719	194100	100857750	15050	15050	15050	15050	0
79	20240719	194000	100857750	15050	15050	15050	15050	0
80	20240719	193900	100857750	15050	15050	15050	15050	0
81	20240719	193800	100857750	15050	15050	15050	15050	0
82	20240719	193700	100857750	15050	15050	15050	15050	0
83	20240719	193600	100857750	15050	15050	15050	15050	0
84	20240719	193500	100857750	15050	15050	15050	15050	0
85	20240719	193400	100857750	15050	15050	15050	15050	0
86	20240719	193300	100857750	15050	15050	15050	15050	0
87	20240719	193200	100857750	15050	15050	15050	15050	0
88	20240719	193100	100857750	15050	15050	15050	15050	0
89	20240719	193000	100857750	15050	15050	15050	15050	0
90	20240719	192900	100857750	15050	15050	15050	15050	0
91	20240719	192800	100857750	15050	15050	15050	15050	0
92	20240719	192700	100857750	15050	15050	15050	15050	384
93	20240719	192600	100857750	15050	15050	15050	15050	0
94	20240719	192500	100857750	15050	15050	15050	15050	0
95	20240719	192400	100857750	15050	15050	15050	15050	0
96	20240719	192300	100857750	15050	15050	15050	15050	0
97	20240719	192200	100857750	15050	15050	15050	15050	0
98	20240719	192100	100857750	15050	15050	15050	15050	0
99	20240719	192000	100857750	15050	15050	15050	15050	0
100	20240719	191900	100857750	15050	15050	15050	15050	0
101	20240719	191800	100857750	15050	15050	15050	15050	0
102	20240719	191700	100857750	15050	15050	15050	15050	0
103	20240719	191600	100857750	15050	15050	15050	15050	0
104	20240719	191500	100857750	15050	15050	15050	15050	0
105	20240719	191400	100857750	15050	15050	15050	15050	0
106	20240719	191300	100857750	15050	15050	15050	15050	0
107	20240719	191200	100857750	15050	15050	15050	15050	0
108	20240719	191100	100857750	15050	15050	15050	15050	0
109	20240719	191000	100857750	15050	15050	15050	15050	0
110	20240719	190900	100857750	15050	15050	15050	15050	0
111	20240719	190800	100857750	15050	15050	15050	15050	0
112	20240719	190700	100857750	15050	15050	15050	15050	0
113	20240719	190600	100857750	15050	15050	15050	15050	0
114	20240719	190500	100857750	15050	15050	15050	15050	0
115	20240719	190400	100857750	15050	15050	15050	15050	0
116	20240719	190300	100857750	15050	15050	15050	15050	0
117	20240719	190200	100857750	15050	15050	15050	15050	0
118	20240719	190100	100857750	15050	15050	15050	15050	0
119	20240719	190000	100857750	15050	15050	15050	15050	0
120	20240719	185900	100857750	15050	15050	15050	15050	0
121	20240719	185800	100857750	15050	15050	15050	15050	0
122	20240719	185700	100857750	15050	15050	15050	15050	384
123	20240719	185600	100857750	15050	15050	15050	15050	0
124	20240719	185500	100857750	15050	15050	15050	15050	0
125	20240719	185400	100857750	15050	15050	15050	15050	0
126	20240719	185300	100857750	15050	15050	15050	15050	0
127	20240719	185200	100857750	15050	15050	15050	15050	0
128	20240719	185100	100857750	15050	15050	15050	15050	0
129	20240719	185000	100857750	15050	15050	15050	15050	0
130	20240719	184900	100857750	15050	15050	15050	15050	0
131	20240719	184800	100857750	15050	15050	15050	15050	0
132	20240719	184700	100857750	15050	15050	15050	15050	0
133	20240719	184600	100857750	15050	15050	15050	15050	0
134	20240719	184500	100857750	15050	15050	15050	15050	0
135	20240719	184400	100857750	15050	15050	15050	15050	0
136	20240719	184300	100857750	15050	15050	15050	15050	0
137	20240719	184200	100857750	15050	15050	15050	15050	0
138	20240719	184100	100857750	15050	15050	15050	15050	0
139	20240719	184000	100857750	15050	15050	15050	15050	0
140	20240719	183900	100857750	15050	15050	15050	15050	0
141	20240719	183800	100857750	15050	15050	15050	15050	0
142	20240719	183700	100857750	15050	15050	15050	15050	0
143	20240719	183600	100857750	15050	15050	15050	15050	0
144	20240719	183500	100857750	15050	15050	15050	15050	0
145	20240719	183400	100857750	15050	15050	15050	15050	0
146	20240719	183300	100857750	15050	15050	15050	15050	0
147	20240719	183200	100857750	15050	15050	15050	15050	0
148	20240719	183100	100857750	15050	15050	15050	15050	0
149	20240719	183000	100857750	15050	15050	15050	15050	0
150	20240719	182900	100857750	15050	15050	15050	15050	0
151	20240719	182800	100857750	15050	15050	15050	15050	0
152	20240719	182700	100857750	15050	15050	15050	15050	384
153	20240719	182600	100857750	15050	15050	15050	15050	0
154	20240719	182500	100857750	15050	15050	15050	15050	0
155	20240719	182400	100857750	15050	15050	15050	15050	0
156	20240719	182300	100857750	15050	15050	15050	15050	0
157	20240719	182200	100857750	15050	15050	15050	15050	0
158	20240719	182100	100857750	15050	15050	15050	15050	0
159	20240719	182000	100857750	15050	15050	15050	15050	0
160	20240719	181900	100857750	15050	15050	15050	15050	0
161	20240719	181800	100857750	15050	15050	15050	15050	0
162	20240719	181700	100857750	15050	15050	15050	15050	0
163	20240719	181600	100857750	15050	15050	15050	15050	0
164	20240719	181500	100857750	15050	15050	15050	15050	0
165	20240719	181400	100857750	15050	15050	15050	15050	0
166	20240719	181300	100857750	15050	15050	15050	15050	0
167	20240719	181200	100857750	15050	15050	15050	15050	0
168	20240719	181100	100857750	15050	15050	15050	15050	0
169	20240719	181000	100857750	15050	15050	15050	15050	0
170	20240719	180900	100857750	15050	15050	15050	15050	0
171	20240719	180800	100857750	15050	15050	15050	15050	0
172	20240719	180700	100857750	15050	15050	15050	15050	0
173	20240719	180600	100857750	15050	15050	15050	15050	0
174	20240719	180500	100857750	15050	15050	15050	15050	0
175	20240719	180400	100857750	15050	15050	15050	15050	0
176	20240719	180300	100857750	15050	15050	15050	15050	0
177	20240719	180200	100857750	15050	15050	15050	15050	0
178	20240719	180100	100857750	15050	15050	15050	15050	0
179	20240719	180000	100857750	15050	15050	15050	15050	0
180	20240719	175900	100857750	15050	15050	15050	15050	0
181	20240719	175800	100857750	15050	15050	15050	15050	0
182	20240719	175700	100857750	15050	15050	15050	15050	384
183	20240719	175600	100857750	15050	15050	15050	15050	0
184	20240719	175500	100857750	15050	15050	15050	15050	0
185	20240719	175400	100857750	15050	15050	15050	15050	0
186	20240719	175300	100857750	15050	15050	15050	15050	0
187	20240719	175200	100857750	15050	15050	15050	15050	0
188	20240719	175100	100857750	15050	15050	15050	15050	0
189	20240719	175000	100857750	15050	15050	15050	15050	0
190	20240719	174900	100857750	15050	15050	15050	15050	0
191	20240719	174800	100857750	15050	15050	15050	15050	0
192	20240719	174700	100857750	15050	15050	15050	15050	0
193	20240719	174600	100857750	15050	15050	15050	15050	0
194	20240719	174500	100857750	15050	15050	15050	15050	0
195	20240719	174400	100857750	15050	15050	15050	15050	0
196	20240719	174300	100857750	15050	15050	15050	15050	0
197	20240719	174200	100857750	15050	15050	15050	15050	0
198	20240719	174100	100857750	15050	15050	15050	15050	0
199	20240719	174000	100857750	15050	15050	15050	15050	0
200	20240719	173900	100857750	15050	15050	15050	15050	0
201	20240719	173800	100857750	15050	15050	15050	15050	0
202	20240719	173700	100857750	15050	15050	15050	15050	0
203	20240719	173600	100857750	15050	15050	15050	15050	0
204	20240719	173500	100857750	15050	15050	15050	15050	0
205	20240719	173400	100857750	15050	15050	15050	15050	0
206	20240719	173300	100857750	15050	15050	15050	15050	0
207	20240719	173200	100857750	15050	15050	15050	15050	0
208	20240719	173100	100857750	15050	15050	15050	15050	0
209	20240719	173000	100857750	15050	15050	15050	15050	0
210	20240719	172900	100857750	15050	15050	15050	15050	0
211	20240719	172800	100857750	15050	15050	15050	15050	0
212	20240719	172700	100857750	15050	15050	15050	15050	384
213	20240719	172600	100857750	15050	15050	15050	15050	0
214	20240719	172500	100857750	15050	15050	15050	15050	0
215	20240719	172400	100857750	15050	15050	15050	15050	0
216	20240719	172300	100857750	15050	15050	15050	15050	0
217	20240719	172200	100857750	15050	15050	15050	15050	0
218	20240719	172100	100857750	15050	15050	15050	15050	0
219	20240719	172000	100857750	15050	15050	15050	15050	0
220	20240719	171900	100857750	15050	15050	15050	15050	0
221	20240719	171800	100857750	15050	15050	15050	15050	0
222	20240719	171700	100857750	15050	15050	15050	15050	0
223	20240719	171600	100857750	15050	15050	15050	15050	0
224	20240719	171500	100857750	15050	15050	15050	15050	0
225	20240719	171400	100857750	15050	15050	15050	15050	0
226	20240719	171300	100857750	15050	15050	15050	15050	0
227	20240719	171200	100857750	15050	15050	15050	15050	0
228	20240719	171100	100857750	15050	15050	15050	15050	0
229	20240719	171000	100857750	15050	15050	15050	15050	0
230	20240719	170900	100857750	15050	15050	15050	15050	0
231	20240719	170800	100857750	15050	15050	15050	15050	0
232	20240719	170700	100857750	15050	15050	15050	15050	0
233	20240719	170600	100857750	15050	15050	15050	15050	0
234	20240719	170500	100857750	15050	15050	15050	15050	0
235	20240719	170400	100857750	15050	15050	15050	15050	0
236	20240719	170300	100857750	15050	15050	15050	15050	0
237	20240719	170200	100857750	15050	15050	15050	15050	0
238	20240719	170100	100857750	15050	15050	15050	15050	0
239	20240719	170000	100857750	15050	15050	15050	15050	0
240	20240719	165900	100857750	15050	15050	15050	15050	0
241	20240719	165800	100857750	15050	15050	15050	15050	0
242	20240719	165700	100857750	15050	15050	15050	15050	384
243	20240719	165600	100857750	15050	15050	15050	15050	0
244	20240719	165500	100857750	15050	15050	15050	15050	0
245	20240719	165400	100857750	15050	15050	15050	15050	0
246	20240719	165300	100857750	15050	15050	15050	15050	0
247	20240719	165200	100857750	15050	15050	15050	15050	0
248	20240719	165100	100857750	15050	15050	15050	15050	0
249	20240719	165000	100857750	15050	15050	15050	15050	0
250	20240719	164900	100857750	15050	15050	15050	15050	0
251	20240719	164800	100857750	15050	15050	15050	15050	0
252	20240719	164700	100857750	15050	15050	15050	15050	0
253	20240719	164600	100857750	15050	15050	15050	15050	0
254	20240719	164500	100857750	15050	15050	15050	15050	0
255	20240719	164400	100857750	15050	15050	15050	15050	0
256	20240719	164300	100857750	15050	15050	15050	15050	0
257	20240719	164200	100857750	15050	15050	15050	15050	0
258	20240719	164100	100857750	15050	15050	15050	15050	0
259	20240719	164000	100857750	15050	15050	15050	15050	0
260	20240719	163900	100857750	15050	15050	15050	15050	0
261	20240719	163800	100857750	15050	15050	15050	15050	0
262	20240719	163700	100857750	15050	15050	15050	15050	0
263	20240719	163600	100857750	15050	15050	15050	15050	0
264	20240719	163500	100857750	15050	15050	15050	15050	0
265	20240719	163400	100857750	15050	15050	15050	15050	0
266	20240719	163300	100857750	15050	15050	15050	15050	0
267	20240719	163200	100857750	15050	15050	15050	15050	0
268	20240719	163100	100857750	15050	15050	15050	15050	0
269	20240719	163000	100857750	15050	15050	15050	15050	0
270	20240719	162900	100857750	15050	15050	15050	15050	0
271	20240719	162800	100857750	15050	15050	15050	15050	0
272	20240719	162700	100857750	15050	15050	15050	15050	384
273	20240719	162600	100857750	15050	15050	15050	15050	0
274	20240719	162500	100857750	15050	15050	15050	15050	0
275	20240719	162400	100857750	15050	15050	15050	15050	0
276	20240719	162300	100857750	15050	15050	15050	15050	0
277	20240719	162200	100857750	15050	15050	15050	15050	0
278	20240719	162100	100857750	15050	15050	15050	15050	0
279	20240719	162000	100857750	15050	15050	15050	15050	0
280	20240719	161900	100857750	15050	15050	15050	15050	0
281	20240719	161800	100857750	15050	15050	15050	15050	0
282	20240719	161700	100857750	15050	15050	15050	15050	0
283	20240719	161600	100857750	15050	15050	15050	15050	0
284	20240719	161500	100857750	15050	15050	15050	15050	0
285	20240719	161400	100857750	15050	15050	15050	15050	0
286	20240719	161300	100857750	15050	15050	15050	15050	0
287	20240719	161200	100857750	15050	15050	15050	15050	0
288	20240719	161100	100857750	15050	15050	15050	15050	0
289	20240719	161000	100857750	15050	15050	15050	15050	0
290	20240719	160900	100857750	15050	15050	15050	15050	0
291	20240719	160800	100857750	15050	15050	15050	15050	0
292	20240719	160700	100857750	15050	15050	15050	15050	0
293	20240719	160600	100857750	15050	15050	15050	15050	0
294	20240719	160500	100857750	15050	15050	15050	15050	0
295	20240719	160400	100857750	15050	15050	15050	15050	0
296	20240719	160300	100857750	15050	15050	15050	15050	0
297	20240719	160200	100857750	15050	15050	15050	15050	0
298	20240719	160100	100857750	15050	15050	15050	15050	0
299	20240719	160000	100857750	15050	15050	15050	15050	0
300	20240719	155900	100857750	15050	15050	15050	15050	0
301	20240719	155800	100857750	15050	15050	15050	15050	0
302	20240719	155700	100857750	15050	15050	15050	15050	384
303	20240719	155600	100857750	15050	15050	15050	15050	0
304	20240719	155500	100857750	15050	15050	15050	15050	0
305	20240719	155400	100857750	15050	15050	15050	15050	0
306	20240719	155300	100857750	15050	15050	15050	15050	0
307	20240719	155200	100857750	15050	15050	15050	15050	0
308	20240719	155100	100857750	15050	15050	15050	15050	0
309	20240719	155000	100857750	15050	15050	15050	15050	0
310	20240719	154900	100857750	15050	15050	15050	15050	0
311	20240719	154800	100857750	15050	15050	15050	15050	0
312	20240719	154700	100857750	15050	15050	15050	15050	0
313	20240719	154600	100857750	15050	15050	15050	15050	0
314	20240719	154500	100857750	15050	15050	15050	15050	0
315	20240719	154400	100857750	15050	15050	15050	15050	0
316	20240719	154300	100857750	15050	15050	15050	15050	0
317	20240719	154200	100857750	15050	15050	15050	15050	0
318	20240719	154100	100857750	15050	15050	15050	15050	0
319	20240719	154000	100857750	15050	15050	15050	15050	0
320	20240719	153900	100857750	15050	15050	15050	15050	0
321	20240719	153800	100857750	15050	15050	15050	15050	0
322	20240719	153700	100857750	15050	15050	15050	15050	0
323	20240719	153600	100857750	15050	15050	15050	15050	0
324	20240719	153500	100857750	15050	15050	15050	15050	0
325	20240719	153400	100857750	15050	15050	15050	15050	0
326	20240719	153300	100857750	15050	15050	15050	15050	0
327	20240719	153200	100857750	15050	15050	15050	15050	0
328	20240719	153100	100857750	15050	15050	15050	15050	0
329	20240719	153000	100857750	15050	15050	15050	15050	384
330	20240719	152900	95078550	15000	15000	15000	15000	0
331	20240719	152800	95078550	15000	15000	15000	15000	0
332	20240719	152700	95078550	15000	15000	15000	15000	0
333	20240719	152600	95078550	15000	15000	15000	15000	0
334	20240719	152500	95078550	15000	15000	15000	15000	0
335	20240719	152400	95078550	15000	15000	15000	15000	0
336	20240719	152300	95078550	15000	15000	15000	15000	0
337	20240719	152200	95078550	15000	15000	15000	15000	0
338	20240719	152100	95078550	15000	15000	15000	15000	0
339	20240719	152000	95078550	15000	15000	15000	15000	0
340	20240719	151900	95078550	15000	15050	15050	15000	74
341	20240719	151800	93965950	15050	15000	15050	15000	9
342	20240719	151700	93830900	15050	15050	15050	15050	0
343	20240719	151600	93830900	15050	15050	15050	15050	0
344	20240719	151500	93830900	15050	15050	15050	15050	0
345	20240719	151400	93830900	15050	15050	15050	15050	0
346	20240719	151300	93830900	15050	14990	15050	14990	23
347	20240719	151200	93486070	14990	14990	14990	14990	28
348	20240719	151100	93066350	14990	14990	14990	14990	2
349	20240719	151000	93036370	14990	15000	15000	14990	30
350	20240719	150900	92586660	14990	14990	14990	14990	0
351	20240719	150800	92586660	14990	14990	14990	14990	46
352	20240719	150700	91897120	15050	15050	15050	15050	0
353	20240719	150600	91897120	15050	15050	15050	15050	0
354	20240719	150500	91897120	15050	15050	15050	15050	0
355	20240719	150400	91897120	15050	15050	15050	15050	0
356	20240719	150300	91897120	15050	15050	15050	15050	3
357	20240719	150200	91851970	15050	15050	15050	15050	1
358	20240719	150100	91836920	15050	15000	15050	15000	21
359	20240719	150000	91521820	14980	14980	14980	14980	0
360	20240719	145900	91521820	14980	14980	14980	14980	10
361	20240719	145800	91372020	14980	14980	14980	14980	0
362	20240719	145700	91372020	14980	15000	15000	14980	167
363	20240719	145600	88869340	15050	15050	15050	15050	1
364	20240719	145500	88854290	15000	15000	15000	15000	0
365	20240719	145400	88854290	15000	15000	15000	15000	0
366	20240719	145300	88854290	15000	15020	15020	15000	98
367	20240719	145200	87383910	15020	15020	15020	15020	6
368	20240719	145100	87293790	15020	15020	15020	15020	0
369	20240719	145000	87293790	15020	15050	15050	15020	7
370	20240719	144900	87188470	15030	15030	15030	15030	0
371	20240719	144800	87188470	15030	15030	15030	15030	1
372	20240719	144700	87173440	15020	15020	15020	15020	0
373	20240719	144600	87173440	15020	15020	15020	15020	0
374	20240719	144500	87173440	15020	15020	15020	15020	0
375	20240719	144400	87173440	15020	15020	15020	15020	0
376	20240719	144300	87173440	15020	15020	15020	15020	1
377	20240719	144200	87158420	15050	15050	15050	15050	5
378	20240719	144100	87083170	15050	15050	15050	15050	5
379	20240719	144000	87007920	15050	15050	15050	15050	0
380	20240719	143900	87007920	15050	15050	15050	15050	0
381	20240719	143800	87007920	15050	15050	15050	15050	3
382	20240719	143700	86962770	15010	15010	15010	15010	0
383	20240719	143600	86962770	15010	15010	15010	15010	80
384	20240719	143500	85761970	15050	15050	15050	15050	0
385	20240719	143400	85761970	15050	15050	15050	15050	15
386	20240719	143300	85536220	15050	15050	15050	15050	0
387	20240719	143200	85536220	15050	15050	15050	15050	0
388	20240719	143100	85536220	15050	15050	15050	15050	0
389	20240719	143000	85536220	15050	15050	15050	15050	0
390	20240719	142900	85536220	15050	15050	15050	15050	0
391	20240719	142800	85536220	15050	15050	15050	15050	0
392	20240719	142700	85536220	15050	15050	15050	15050	0
393	20240719	142600	85536220	15050	15050	15050	15050	0
394	20240719	142500	85536220	15050	15050	15050	15050	0
395	20240719	142400	85536220	15050	15050	15050	15050	0
396	20240719	142300	85536220	15050	15050	15050	15050	1
397	20240719	142200	85521170	15050	15050	15050	15050	0
398	20240719	142100	85521170	15050	15050	15050	15050	0
399	20240719	142000	85521170	15050	15050	15050	15050	0
400	20240719	141900	85521170	15050	15050	15050	15050	2
401	20240719	141800	85491070	15010	15010	15010	15010	1
402	20240719	141700	85476060	15000	15000	15000	15000	0
403	20240719	141600	85476060	15000	15000	15000	15000	0
404	20240719	141500	85476060	15000	15000	15000	15000	0
405	20240719	141400	85476060	15000	15020	15020	15000	170
406	20240719	141300	82925050	15020	15020	15020	15020	0
407	20240719	141200	82925050	15020	15020	15020	15020	0
408	20240719	141100	82925050	15020	15020	15020	15020	0
409	20240719	141000	82925050	15020	15020	15020	15020	60
410	20240719	140900	82023850	15020	15020	15020	15020	0
411	20240719	140800	82023850	15020	15020	15020	15020	0
412	20240719	140700	82023850	15020	15020	15020	15020	0
413	20240719	140600	82023850	15020	15040	15040	15020	81
414	20240719	140500	80806160	15050	15050	15050	15050	22
415	20240719	140400	80475060	15080	15080	15080	15080	0
416	20240719	140300	80475060	15080	15080	15080	15080	0
417	20240719	140200	80475060	15080	15080	15080	15080	10
418	20240719	140100	80324260	15080	15080	15080	15080	0
419	20240719	140000	80324260	15080	15080	15080	15080	0
420	20240719	135900	80324260	15080	15080	15080	15080	0
421	20240719	135800	80324260	15080	15080	15080	15080	0
422	20240719	135700	80324260	15080	15080	15080	15080	0
423	20240719	135600	80324260	15080	15080	15080	15080	0
424	20240719	135500	80324260	15080	15080	15080	15080	1
425	20240719	135400	80309180	14990	14990	14990	14990	0
426	20240719	135300	80309180	14990	14990	14990	14990	0
427	20240719	135200	80309180	14990	14990	14990	14990	0
428	20240719	135100	80309180	14990	14990	14990	14990	0
429	20240719	135000	80309180	14990	14990	14990	14990	0
430	20240719	134900	80309180	14990	14990	14990	14990	0
431	20240719	134800	80309180	14990	14990	14990	14990	4
432	20240719	134700	80249220	14990	14990	14990	14990	10
433	20240719	134600	80099320	14990	14990	14990	14990	0
434	20240719	134500	80099320	14990	14990	14990	14990	9
435	20240719	134400	79964410	15080	15080	15080	15080	0
436	20240719	134300	79964410	15080	15080	15080	15080	0
437	20240719	134200	79964410	15080	15080	15080	15080	1
438	20240719	134100	79949330	14990	14990	14990	14990	0
439	20240719	134000	79949330	14990	14990	14990	14990	0
440	20240719	133900	79949330	14990	14990	14990	14990	0
441	20240719	133800	79949330	14990	15000	15000	14990	50
442	20240719	133700	79199790	15100	15100	15100	15100	0
443	20240719	133600	79199790	15100	15100	15100	15100	0
444	20240719	133500	79199790	15100	15100	15100	15100	0
445	20240719	133400	79199790	15100	15100	15100	15100	0
446	20240719	133300	79199790	15100	15100	15100	15100	0
447	20240719	133200	79199790	15100	15100	15100	15100	0
448	20240719	133100	79199790	15100	15100	15100	15100	0
449	20240719	133000	79199790	15100	15100	15100	15100	0
450	20240719	132900	79199790	15100	15100	15100	15100	0
451	20240719	132800	79199790	15100	15100	15100	15100	0
452	20240719	132700	79199790	15100	15100	15100	15100	0
453	20240719	132600	79199790	15100	15100	15100	15100	0
454	20240719	132500	79199790	15100	15100	15100	15100	0
455	20240719	132400	79199790	15100	15100	15100	15100	0
456	20240719	132300	79199790	15100	15100	15100	15100	0
457	20240719	132200	79199790	15100	15100	15100	15100	0
458	20240719	132100	79199790	15100	15100	15100	15100	0
459	20240719	132000	79199790	15100	15100	15100	15100	0
460	20240719	131900	79199790	15100	15100	15100	15100	0
461	20240719	131800	79199790	15100	15100	15100	15100	0
462	20240719	131700	79199790	15100	15100	15100	15100	0
463	20240719	131600	79199790	15100	15100	15100	15100	0
464	20240719	131500	79199790	15100	15100	15100	15100	0
465	20240719	131400	79199790	15100	15100	15100	15100	0
466	20240719	131300	79199790	15100	15100	15100	15100	0
467	20240719	131200	79199790	15100	15100	15100	15100	0
468	20240719	131100	79199790	15100	15100	15100	15100	0
469	20240719	131000	79199790	15100	15100	15100	15100	1
470	20240719	130900	79184690	14990	15020	15020	14990	46
471	20240719	130800	78495090	15100	15100	15100	15100	0
472	20240719	130700	78495090	15100	15100	15100	15100	0
473	20240719	130600	78495090	15100	15100	15100	15100	0
474	20240719	130500	78495090	15100	15100	15100	15100	0
475	20240719	130400	78495090	15100	15100	15100	15100	0
476	20240719	130300	78495090	15100	15100	15100	15100	0
477	20240719	130200	78495090	15100	15100	15100	15100	0
478	20240719	130100	78495090	15100	15100	15100	15100	0
479	20240719	130000	78495090	15100	15100	15100	15100	0
480	20240719	125900	78495090	15100	15100	15100	15100	0
481	20240719	125800	78495090	15100	15100	15100	15100	0
482	20240719	125700	78495090	15100	15100	15100	15100	0
483	20240719	125600	78495090	15100	15100	15100	15100	0
484	20240719	125500	78495090	15100	15100	15100	15100	0
485	20240719	125400	78495090	15100	15100	15100	15100	0
486	20240719	125300	78495090	15100	15100	15100	15100	0
487	20240719	125200	78495090	15100	15100	15100	15100	0
488	20240719	125100	78495090	15100	15100	15100	15100	0
489	20240719	125000	78495090	15100	15100	15100	15100	0
490	20240719	124900	78495090	15100	15100	15100	15100	0
491	20240719	124800	78495090	15100	15100	15100	15100	0
492	20240719	124700	78495090	15100	15100	15100	15100	0
493	20240719	124600	78495090	15100	15100	15100	15100	0
494	20240719	124500	78495090	15100	15100	15100	15100	0
495	20240719	124400	78495090	15100	15100	15100	15100	0
496	20240719	124300	78495090	15100	15100	15100	15100	0
497	20240719	124200	78495090	15100	15100	15100	15100	0
498	20240719	124100	78495090	15100	15100	15100	15100	0
499	20240719	124000	78495090	15100	15100	15100	15100	0
500	20240719	123900	78495090	15100	15100	15100	15100	0
501	20240719	123800	78495090	15100	15100	15100	15100	0
502	20240719	123700	78495090	15100	15100	15100	15100	0
503	20240719	123600	78495090	15100	15100	15100	15100	0
504	20240719	123500	78495090	15100	15100	15100	15100	0
505	20240719	123400	78495090	15100	15100	15100	15100	0
506	20240719	123300	78495090	15100	15100	15100	15100	0
507	20240719	123200	78495090	15100	15100	15100	15100	0
508	20240719	123100	78495090	15100	15090	15100	15090	10
509	20240719	123000	78344180	15090	15090	15090	15090	0
510	20240719	122900	78344180	15090	15090	15090	15090	0
511	20240719	122800	78344180	15090	15090	15090	15090	0
512	20240719	122700	78344180	15090	15090	15090	15090	0
513	20240719	122600	78344180	15090	15090	15090	15090	0
514	20240719	122500	78344180	15090	15090	15090	15090	0
515	20240719	122400	78344180	15090	15090	15090	15090	0
516	20240719	122300	78344180	15090	15090	15090	15090	0
517	20240719	122200	78344180	15090	15090	15090	15090	0
518	20240719	122100	78344180	15090	15090	15090	15090	0
519	20240719	122000	78344180	15090	15090	15090	15090	1
520	20240719	121900	78329090	15000	15000	15000	15000	0
521	20240719	121800	78329090	15000	15000	15000	15000	0
522	20240719	121700	78329090	15000	15000	15000	15000	0
523	20240719	121600	78329090	15000	15000	15000	15000	0
524	20240719	121500	78329090	15000	15000	15000	15000	62
525	20240719	121400	77399090	15000	15000	15000	14980	56
526	20240719	121300	76559480	15000	15000	15000	15000	17
527	20240719	121200	76304480	15000	15000	15000	15000	6
528	20240719	121100	76214480	15000	15000	15000	15000	0
529	20240719	121000	76214480	15000	15000	15000	15000	0
530	20240719	120900	76214480	15000	15000	15000	15000	0
531	20240719	120800	76214480	15000	15000	15000	15000	0
532	20240719	120700	76214480	15000	15000	15000	15000	0
533	20240719	120600	76214480	15000	15000	15000	15000	0
534	20240719	120500	76214480	15000	15000	15000	15000	0
535	20240719	120400	76214480	15000	15000	15000	15000	0
536	20240719	120300	76214480	15000	15000	15000	15000	0
537	20240719	120200	76214480	15000	15000	15000	15000	0
538	20240719	120100	76214480	15000	15000	15000	15000	0
539	20240719	120000	76214480	15000	15000	15000	15000	0
540	20240719	115900	76214480	15000	15000	15000	15000	0
541	20240719	115800	76214480	15000	15000	15000	15000	0
542	20240719	115700	76214480	15000	15000	15000	15000	0
543	20240719	115600	76214480	15000	15000	15000	15000	1
544	20240719	115500	76199480	14940	14940	14940	14940	0
545	20240719	115400	76199480	14940	14940	14940	14940	0
546	20240719	115300	76199480	14940	14940	14940	14940	0
547	20240719	115200	76199480	14940	14940	14940	14940	0
548	20240719	115100	76199480	14940	14940	14940	14940	1
549	20240719	115000	76184540	15000	15000	15000	15000	0
550	20240719	114900	76184540	15000	15000	15000	15000	0
551	20240719	114800	76184540	15000	14970	15000	14910	555
552	20240719	114700	67900820	15000	14990	15000	14980	130
553	20240719	114600	65953140	15000	15000	15000	15000	1
554	20240719	114500	65938140	15000	15000	15000	15000	1
555	20240719	114400	65923140	15000	15000	15000	15000	0
556	20240719	114300	65923140	15000	15000	15000	15000	0
557	20240719	114200	65923140	15000	15000	15000	15000	0
558	20240719	114100	65923140	15000	15000	15000	15000	0
559	20240719	114000	65923140	15000	15000	15000	15000	0
560	20240719	113900	65923140	15000	15000	15000	15000	0
561	20240719	113800	65923140	15000	15000	15000	15000	0
562	20240719	113700	65923140	15000	15000	15000	15000	1
563	20240719	113600	65908140	15000	15000	15000	15000	0
564	20240719	113500	65908140	15000	15000	15000	15000	0
565	20240719	113400	65908140	15000	15000	15000	15000	0
566	20240719	113300	65908140	15000	15000	15000	15000	0
567	20240719	113200	65908140	15000	14990	15000	14990	22
568	20240719	113100	65578160	14990	14990	14990	14990	0
569	20240719	113000	65578160	14990	14990	14990	14990	0
570	20240719	112900	65578160	14990	14990	14990	14990	0
571	20240719	112800	65578160	14990	14990	14990	14990	90
572	20240719	112700	64229060	14990	14990	14990	14990	0
573	20240719	112600	64229060	14990	14990	14990	14990	0
574	20240719	112500	64229060	14990	14990	14990	14990	0
575	20240719	112400	64229060	14990	14990	14990	14990	0
576	20240719	112300	64229060	14990	14990	14990	14990	0
577	20240719	112200	64229060	14990	14990	14990	14990	4
578	20240719	112100	64169100	15000	15000	15000	15000	7
579	20240719	112000	64064100	15000	15000	15000	15000	3
580	20240719	111900	64019100	14990	14990	14990	14990	0
581	20240719	111800	64019100	14990	14990	14990	14990	1
582	20240719	111700	64004110	15000	15000	15000	15000	0
583	20240719	111600	64004110	15000	15000	15000	15000	0
584	20240719	111500	64004110	15000	15000	15000	15000	0
585	20240719	111400	64004110	15000	15000	15000	15000	0
586	20240719	111300	64004110	15000	15000	15000	15000	10
587	20240719	111200	63854110	15000	15000	15000	15000	15
588	20240719	111100	63629110	15000	15000	15000	15000	15
589	20240719	111000	63404110	14990	14990	14990	14990	0
590	20240719	110900	63404110	14990	14990	14990	14990	0
591	20240719	110800	63404110	14990	14990	14990	14990	0
592	20240719	110700	63404110	14990	14990	14990	14990	2
593	20240719	110600	63374130	14990	14990	14990	14990	0
594	20240719	110500	63374130	14990	14990	14990	14990	4
595	20240719	110400	63314170	15100	15100	15100	15100	0
596	20240719	110300	63314170	15100	15100	15100	15100	0
597	20240719	110200	63314170	15100	15000	15100	15000	2
598	20240719	110100	63284070	14990	14990	14990	14990	0
599	20240719	110000	63284070	14990	15010	15010	14990	212
600	20240719	105900	60103440	15010	15020	15020	15010	5
601	20240719	105800	60028380	15100	15100	15100	15100	0
602	20240719	105700	60028380	15100	15100	15100	15100	1
603	20240719	105600	60013280	15050	15050	15050	15050	0
604	20240719	105500	60013280	15050	15020	15050	15020	2
605	20240719	105400	59983210	15100	15050	15100	15020	12
606	20240719	105300	59802800	15050	15050	15050	15050	0
607	20240719	105200	59802800	15050	15050	15050	15050	1
608	20240719	105100	59787750	15100	15100	15100	15100	0
609	20240719	105000	59787750	15100	15100	15100	15100	0
610	20240719	104900	59787750	15100	15050	15100	15050	2
611	20240719	104800	59757600	15040	15040	15040	15040	0
612	20240719	104700	59757600	15040	15010	15040	15010	90
613	20240719	104600	58406670	15050	15050	15050	15050	1
614	20240719	104500	58391620	15100	15100	15100	15100	0
615	20240719	104400	58391620	15100	15100	15100	15100	0
616	20240719	104300	58391620	15100	15100	15100	15100	0
617	20240719	104200	58391620	15100	15100	15100	15100	0
618	20240719	104100	58391620	15100	15040	15100	15040	4
619	20240719	104000	58331400	15040	15040	15040	15040	1
620	20240719	103900	58316360	15100	15100	15100	15100	0
621	20240719	103800	58316360	15100	15100	15100	15100	0
622	20240719	103700	58316360	15100	15100	15100	15100	93
623	20240719	103600	56912060	15100	15100	15100	15100	0
624	20240719	103500	56912060	15100	15100	15100	15100	0
625	20240719	103400	56912060	15100	15100	15100	15100	0
626	20240719	103300	56912060	15100	15100	15100	15100	0
627	20240719	103200	56912060	15100	15100	15100	15100	0
628	20240719	103100	56912060	15100	15100	15100	15100	0
629	20240719	103000	56912060	15100	15010	15100	15010	3
630	20240719	102900	56866900	15030	15030	15030	15030	1
631	20240719	102800	56851870	15100	15100	15100	15100	0
632	20240719	102700	56851870	15100	15100	15100	15100	0
633	20240719	102600	56851870	15100	15100	15100	15100	0
634	20240719	102500	56851870	15100	15100	15100	15100	0
635	20240719	102400	56851870	15100	15030	15100	15030	3
636	20240719	102300	56806670	15080	15080	15080	15080	0
637	20240719	102200	56806670	15080	15080	15080	15080	0
638	20240719	102100	56806670	15080	15080	15080	15080	1
639	20240719	102000	56791590	15100	15100	15100	15100	0
640	20240719	101900	56791590	15100	15100	15100	15100	1
641	20240719	101800	56776490	15100	15100	15100	15100	1
642	20240719	101700	56761390	15100	15100	15100	15100	0
643	20240719	101600	56761390	15100	15100	15100	15100	1
644	20240719	101500	56746290	15100	15100	15100	15100	0
645	20240719	101400	56746290	15100	15100	15100	15100	1
646	20240719	101300	56731190	15090	15090	15090	15090	26
647	20240719	101200	56338850	15090	15090	15090	15090	4
648	20240719	101100	56278490	15100	15100	15100	15100	0
649	20240719	101000	56278490	15100	15010	15100	15010	101
650	20240719	100900	54762390	15100	15100	15100	15100	20
651	20240719	100800	54460390	15100	15100	15100	15100	0
652	20240719	100700	54460390	15100	15100	15100	15100	3
653	20240719	100600	54415090	15100	15100	15100	15100	1
654	20240719	100500	54399990	15100	15100	15100	15100	0
655	20240719	100400	54399990	15100	15100	15100	15100	2
656	20240719	100300	54369790	15100	15100	15100	15100	1
657	20240719	100200	54354690	15100	15100	15100	15100	4
658	20240719	100100	54294290	15100	15010	15100	15010	279
659	20240719	100000	50106330	15000	15010	15010	14990	996
660	20240719	095900	35166060	15040	15040	15040	15040	0
661	20240719	095800	35166060	15040	15040	15040	15040	133
662	20240719	095700	33165740	15040	15040	15040	15040	0
663	20240719	095600	33165740	15040	15040	15040	15040	1
664	20240719	095500	33150700	15040	15040	15040	15040	10
665	20240719	095400	33000300	15040	15040	15040	15040	1
666	20240719	095300	32985260	15010	15010	15010	15010	0
667	20240719	095200	32985260	15010	15030	15040	15010	5
668	20240719	095100	32910130	15000	15020	15040	15000	960
669	20240719	095000	18495280	15020	15050	15050	15020	607
670	20240719	094900	9368040	15070	15070	15070	15070	0
671	20240719	094800	9368040	15070	15070	15070	15070	0
672	20240719	094700	9368040	15070	15070	15070	15070	2
673	20240719	094600	9337900	15080	15080	15080	15080	1
674	20240719	094500	9322820	15080	15080	15080	15080	0
675	20240719	094400	9322820	15080	15080	15080	15080	0
676	20240719	094300	9322820	15080	15080	15080	15080	0
677	20240719	094200	9322820	15080	15080	15080	15080	0
678	20240719	094100	9322820	15080	15080	15080	15080	0
679	20240719	094000	9322820	15080	15080	15080	15080	0
680	20240719	093900	9322820	15080	15080	15080	15080	1
681	20240719	093800	9307740	15080	15080	15080	15080	1
682	20240719	093700	9292660	15060	15060	15060	15060	0
683	20240719	093600	9292660	15060	15070	15070	15060	48
684	20240719	093500	8569770	15070	15070	15070	15070	24
685	20240719	093400	8208090	15070	15070	15070	15070	0
686	20240719	093300	8208090	15070	15070	15070	15070	1
687	20240719	093200	8193020	15040	15040	15040	15040	0
688	20240719	093100	8193020	15040	15040	15040	15040	0
689	20240719	093000	8193020	15040	15030	15040	15030	152
690	20240719	092900	5907710	15030	15040	15040	15030	112
691	20240719	092800	4224290	15030	15030	15030	15030	0
692	20240719	092700	4224290	15030	15030	15030	15030	0
693	20240719	092600	4224290	15030	15030	15030	15030	0
694	20240719	092500	4224290	15030	15030	15030	15030	0
695	20240719	092400	4224290	15030	15030	15030	15030	0
696	20240719	092300	4224290	15030	15030	15030	15030	1
697	20240719	092200	4209260	15070	15070	15070	15070	29
698	20240719	092100	3772230	15070	15070	15070	15070	0
699	20240719	092000	3772230	15070	15070	15070	15070	10
700	20240719	091900	3621530	15070	15070	15070	15070	0
701	20240719	091800	3621530	15070	15070	15070	15070	2
702	20240719	091700	3591390	15070	15090	15090	15070	8
703	20240719	091600	3470770	15100	15100	15100	15100	0
704	20240719	091500	3470770	15100	15110	15110	15100	25
705	20240719	091400	3093260	15100	15100	15100	15100	1
706	20240719	091300	3078160	15070	15080	15080	15070	24
707	20240719	091200	2716470	15090	15090	15090	15090	2
708	20240719	091100	2686290	15080	15080	15080	15080	5
709	20240719	091000	2610890	15070	15070	15070	15070	100
710	20240719	090900	1103890	15140	15080	15140	15080	15
711	20240719	090800	877310	15200	15200	15200	15200	0
712	20240719	090700	877310	15200	15200	15200	15200	0
713	20240719	090600	877310	15200	15200	15200	15200	0
714	20240719	090500	877310	15200	15200	15200	15200	0
715	20240719	090400	877310	15200	15200	15200	15200	9
716	20240719	090300	740510	15290	15290	15290	15290	0
717	20240719	090200	740510	15290	15290	15290	15230	19
718	20240719	090100	450300	15010	15010	15010	15010	0
719	20240719	090000	450300	15010	15010	15010	15010	30