KissMeData/417860/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	212200	38044250	10000	10000	10000	10000	316
3	20240719	212100	38044250	10000	10000	10000	10000	0
4	20240719	212000	38044250	10000	10000	10000	10000	0
5	20240719	211900	38044250	10000	10000	10000	10000	0
6	20240719	211800	38044250	10000	10000	10000	10000	0
7	20240719	211700	38044250	10000	10000	10000	10000	0
8	20240719	211600	38044250	10000	10000	10000	10000	0
9	20240719	211500	38044250	10000	10000	10000	10000	0
10	20240719	211400	38044250	10000	10000	10000	10000	0
11	20240719	211300	38044250	10000	10000	10000	10000	0
12	20240719	211200	38044250	10000	10000	10000	10000	0
13	20240719	211100	38044250	10000	10000	10000	10000	0
14	20240719	211000	38044250	10000	10000	10000	10000	0
15	20240719	210900	38044250	10000	10000	10000	10000	0
16	20240719	210800	38044250	10000	10000	10000	10000	0
17	20240719	210700	38044250	10000	10000	10000	10000	0
18	20240719	210600	38044250	10000	10000	10000	10000	0
19	20240719	210500	38044250	10000	10000	10000	10000	0
20	20240719	210400	38044250	10000	10000	10000	10000	0
21	20240719	210300	38044250	10000	10000	10000	10000	0
22	20240719	210200	38044250	10000	10000	10000	10000	0
23	20240719	210100	38044250	10000	10000	10000	10000	0
24	20240719	210000	38044250	10000	10000	10000	10000	0
25	20240719	205900	38044250	10000	10000	10000	10000	0
26	20240719	205800	38044250	10000	10000	10000	10000	0
27	20240719	205700	38044250	10000	10000	10000	10000	0
28	20240719	205600	38044250	10000	10000	10000	10000	0
29	20240719	205500	38044250	10000	10000	10000	10000	0
30	20240719	205400	38044250	10000	10000	10000	10000	0
31	20240719	205300	38044250	10000	10000	10000	10000	0
32	20240719	205200	38044250	10000	10000	10000	10000	316
33	20240719	205100	38044250	10000	10000	10000	10000	0
34	20240719	205000	38044250	10000	10000	10000	10000	0
35	20240719	204900	38044250	10000	10000	10000	10000	0
36	20240719	204800	38044250	10000	10000	10000	10000	0
37	20240719	204700	38044250	10000	10000	10000	10000	0
38	20240719	204600	38044250	10000	10000	10000	10000	0
39	20240719	204500	38044250	10000	10000	10000	10000	0
40	20240719	204400	38044250	10000	10000	10000	10000	0
41	20240719	204300	38044250	10000	10000	10000	10000	0
42	20240719	204200	38044250	10000	10000	10000	10000	0
43	20240719	204100	38044250	10000	10000	10000	10000	0
44	20240719	204000	38044250	10000	10000	10000	10000	0
45	20240719	203900	38044250	10000	10000	10000	10000	0
46	20240719	203800	38044250	10000	10000	10000	10000	0
47	20240719	203700	38044250	10000	10000	10000	10000	0
48	20240719	203600	38044250	10000	10000	10000	10000	0
49	20240719	203500	38044250	10000	10000	10000	10000	0
50	20240719	203400	38044250	10000	10000	10000	10000	0
51	20240719	203300	38044250	10000	10000	10000	10000	0
52	20240719	203200	38044250	10000	10000	10000	10000	0
53	20240719	203100	38044250	10000	10000	10000	10000	0
54	20240719	203000	38044250	10000	10000	10000	10000	0
55	20240719	202900	38044250	10000	10000	10000	10000	0
56	20240719	202800	38044250	10000	10000	10000	10000	0
57	20240719	202700	38044250	10000	10000	10000	10000	0
58	20240719	202600	38044250	10000	10000	10000	10000	0
59	20240719	202500	38044250	10000	10000	10000	10000	0
60	20240719	202400	38044250	10000	10000	10000	10000	0
61	20240719	202300	38044250	10000	10000	10000	10000	0
62	20240719	202200	38044250	10000	10000	10000	10000	316
63	20240719	202100	38044250	10000	10000	10000	10000	0
64	20240719	202000	38044250	10000	10000	10000	10000	0
65	20240719	201900	38044250	10000	10000	10000	10000	0
66	20240719	201800	38044250	10000	10000	10000	10000	0
67	20240719	201700	38044250	10000	10000	10000	10000	0
68	20240719	201600	38044250	10000	10000	10000	10000	0
69	20240719	201500	38044250	10000	10000	10000	10000	0
70	20240719	201400	38044250	10000	10000	10000	10000	0
71	20240719	201300	38044250	10000	10000	10000	10000	0
72	20240719	201200	38044250	10000	10000	10000	10000	0
73	20240719	201100	38044250	10000	10000	10000	10000	0
74	20240719	201000	38044250	10000	10000	10000	10000	0
75	20240719	200900	38044250	10000	10000	10000	10000	0
76	20240719	200800	38044250	10000	10000	10000	10000	0
77	20240719	200700	38044250	10000	10000	10000	10000	0
78	20240719	200600	38044250	10000	10000	10000	10000	0
79	20240719	200500	38044250	10000	10000	10000	10000	0
80	20240719	200400	38044250	10000	10000	10000	10000	0
81	20240719	200300	38044250	10000	10000	10000	10000	0
82	20240719	200200	38044250	10000	10000	10000	10000	0
83	20240719	200100	38044250	10000	10000	10000	10000	0
84	20240719	200000	38044250	10000	10000	10000	10000	0
85	20240719	195900	38044250	10000	10000	10000	10000	0
86	20240719	195800	38044250	10000	10000	10000	10000	0
87	20240719	195700	38044250	10000	10000	10000	10000	0
88	20240719	195600	38044250	10000	10000	10000	10000	0
89	20240719	195500	38044250	10000	10000	10000	10000	0
90	20240719	195400	38044250	10000	10000	10000	10000	0
91	20240719	195300	38044250	10000	10000	10000	10000	0
92	20240719	195200	38044250	10000	10000	10000	10000	316
93	20240719	195100	38044250	10000	10000	10000	10000	0
94	20240719	195000	38044250	10000	10000	10000	10000	0
95	20240719	194900	38044250	10000	10000	10000	10000	0
96	20240719	194800	38044250	10000	10000	10000	10000	0
97	20240719	194700	38044250	10000	10000	10000	10000	0
98	20240719	194600	38044250	10000	10000	10000	10000	0
99	20240719	194500	38044250	10000	10000	10000	10000	0
100	20240719	194400	38044250	10000	10000	10000	10000	0
101	20240719	194300	38044250	10000	10000	10000	10000	0
102	20240719	194200	38044250	10000	10000	10000	10000	0
103	20240719	194100	38044250	10000	10000	10000	10000	0
104	20240719	194000	38044250	10000	10000	10000	10000	0
105	20240719	193900	38044250	10000	10000	10000	10000	0
106	20240719	193800	38044250	10000	10000	10000	10000	0
107	20240719	193700	38044250	10000	10000	10000	10000	0
108	20240719	193600	38044250	10000	10000	10000	10000	0
109	20240719	193500	38044250	10000	10000	10000	10000	0
110	20240719	193400	38044250	10000	10000	10000	10000	0
111	20240719	193300	38044250	10000	10000	10000	10000	0
112	20240719	193200	38044250	10000	10000	10000	10000	0
113	20240719	193100	38044250	10000	10000	10000	10000	0
114	20240719	193000	38044250	10000	10000	10000	10000	0
115	20240719	192900	38044250	10000	10000	10000	10000	0
116	20240719	192800	38044250	10000	10000	10000	10000	0
117	20240719	192700	38044250	10000	10000	10000	10000	0
118	20240719	192600	38044250	10000	10000	10000	10000	0
119	20240719	192500	38044250	10000	10000	10000	10000	0
120	20240719	192400	38044250	10000	10000	10000	10000	0
121	20240719	192300	38044250	10000	10000	10000	10000	0
122	20240719	192200	38044250	10000	10000	10000	10000	316
123	20240719	192100	38044250	10000	10000	10000	10000	0
124	20240719	192000	38044250	10000	10000	10000	10000	0
125	20240719	191900	38044250	10000	10000	10000	10000	0
126	20240719	191800	38044250	10000	10000	10000	10000	0
127	20240719	191700	38044250	10000	10000	10000	10000	0
128	20240719	191600	38044250	10000	10000	10000	10000	0
129	20240719	191500	38044250	10000	10000	10000	10000	0
130	20240719	191400	38044250	10000	10000	10000	10000	0
131	20240719	191300	38044250	10000	10000	10000	10000	0
132	20240719	191200	38044250	10000	10000	10000	10000	0
133	20240719	191100	38044250	10000	10000	10000	10000	0
134	20240719	191000	38044250	10000	10000	10000	10000	0
135	20240719	190900	38044250	10000	10000	10000	10000	0
136	20240719	190800	38044250	10000	10000	10000	10000	0
137	20240719	190700	38044250	10000	10000	10000	10000	0
138	20240719	190600	38044250	10000	10000	10000	10000	0
139	20240719	190500	38044250	10000	10000	10000	10000	0
140	20240719	190400	38044250	10000	10000	10000	10000	0
141	20240719	190300	38044250	10000	10000	10000	10000	0
142	20240719	190200	38044250	10000	10000	10000	10000	0
143	20240719	190100	38044250	10000	10000	10000	10000	0
144	20240719	190000	38044250	10000	10000	10000	10000	0
145	20240719	185900	38044250	10000	10000	10000	10000	0
146	20240719	185800	38044250	10000	10000	10000	10000	0
147	20240719	185700	38044250	10000	10000	10000	10000	0
148	20240719	185600	38044250	10000	10000	10000	10000	0
149	20240719	185500	38044250	10000	10000	10000	10000	0
150	20240719	185400	38044250	10000	10000	10000	10000	0
151	20240719	185300	38044250	10000	10000	10000	10000	0
152	20240719	185200	38044250	10000	10000	10000	10000	316
153	20240719	185100	38044250	10000	10000	10000	10000	0
154	20240719	185000	38044250	10000	10000	10000	10000	0
155	20240719	184900	38044250	10000	10000	10000	10000	0
156	20240719	184800	38044250	10000	10000	10000	10000	0
157	20240719	184700	38044250	10000	10000	10000	10000	0
158	20240719	184600	38044250	10000	10000	10000	10000	0
159	20240719	184500	38044250	10000	10000	10000	10000	0
160	20240719	184400	38044250	10000	10000	10000	10000	0
161	20240719	184300	38044250	10000	10000	10000	10000	0
162	20240719	184200	38044250	10000	10000	10000	10000	0
163	20240719	184100	38044250	10000	10000	10000	10000	0
164	20240719	184000	38044250	10000	10000	10000	10000	0
165	20240719	183900	38044250	10000	10000	10000	10000	0
166	20240719	183800	38044250	10000	10000	10000	10000	0
167	20240719	183700	38044250	10000	10000	10000	10000	0
168	20240719	183600	38044250	10000	10000	10000	10000	0
169	20240719	183500	38044250	10000	10000	10000	10000	0
170	20240719	183400	38044250	10000	10000	10000	10000	0
171	20240719	183300	38044250	10000	10000	10000	10000	0
172	20240719	183200	38044250	10000	10000	10000	10000	0
173	20240719	183100	38044250	10000	10000	10000	10000	0
174	20240719	183000	38044250	10000	10000	10000	10000	0
175	20240719	182900	38044250	10000	10000	10000	10000	0
176	20240719	182800	38044250	10000	10000	10000	10000	0
177	20240719	182700	38044250	10000	10000	10000	10000	0
178	20240719	182600	38044250	10000	10000	10000	10000	0
179	20240719	182500	38044250	10000	10000	10000	10000	0
180	20240719	182400	38044250	10000	10000	10000	10000	0
181	20240719	182300	38044250	10000	10000	10000	10000	0
182	20240719	182200	38044250	10000	10000	10000	10000	316
183	20240719	182100	38044250	10000	10000	10000	10000	0
184	20240719	182000	38044250	10000	10000	10000	10000	0
185	20240719	181900	38044250	10000	10000	10000	10000	0
186	20240719	181800	38044250	10000	10000	10000	10000	0
187	20240719	181700	38044250	10000	10000	10000	10000	0
188	20240719	181600	38044250	10000	10000	10000	10000	0
189	20240719	181500	38044250	10000	10000	10000	10000	0
190	20240719	181400	38044250	10000	10000	10000	10000	0
191	20240719	181300	38044250	10000	10000	10000	10000	0
192	20240719	181200	38044250	10000	10000	10000	10000	0
193	20240719	181100	38044250	10000	10000	10000	10000	0
194	20240719	181000	38044250	10000	10000	10000	10000	0
195	20240719	180900	38044250	10000	10000	10000	10000	0
196	20240719	180800	38044250	10000	10000	10000	10000	0
197	20240719	180700	38044250	10000	10000	10000	10000	0
198	20240719	180600	38044250	10000	10000	10000	10000	0
199	20240719	180500	38044250	10000	10000	10000	10000	0
200	20240719	180400	38044250	10000	10000	10000	10000	0
201	20240719	180300	38044250	10000	10000	10000	10000	0
202	20240719	180200	38044250	10000	10000	10000	10000	0
203	20240719	180100	38044250	10000	10000	10000	10000	0
204	20240719	180000	38044250	10000	10000	10000	10000	0
205	20240719	175900	38044250	10000	10000	10000	10000	0
206	20240719	175800	38044250	10000	10000	10000	10000	0
207	20240719	175700	38044250	10000	10000	10000	10000	0
208	20240719	175600	38044250	10000	10000	10000	10000	0
209	20240719	175500	38044250	10000	10000	10000	10000	0
210	20240719	175400	38044250	10000	10000	10000	10000	0
211	20240719	175300	38044250	10000	10000	10000	10000	0
212	20240719	175200	38044250	10000	10000	10000	10000	316
213	20240719	175100	38044250	10000	10000	10000	10000	0
214	20240719	175000	38044250	10000	10000	10000	10000	0
215	20240719	174900	38044250	10000	10000	10000	10000	0
216	20240719	174800	38044250	10000	10000	10000	10000	0
217	20240719	174700	38044250	10000	10000	10000	10000	0
218	20240719	174600	38044250	10000	10000	10000	10000	0
219	20240719	174500	38044250	10000	10000	10000	10000	0
220	20240719	174400	38044250	10000	10000	10000	10000	0
221	20240719	174300	38044250	10000	10000	10000	10000	0
222	20240719	174200	38044250	10000	10000	10000	10000	0
223	20240719	174100	38044250	10000	10000	10000	10000	0
224	20240719	174000	38044250	10000	10000	10000	10000	0
225	20240719	173900	38044250	10000	10000	10000	10000	0
226	20240719	173800	38044250	10000	10000	10000	10000	0
227	20240719	173700	38044250	10000	10000	10000	10000	0
228	20240719	173600	38044250	10000	10000	10000	10000	0
229	20240719	173500	38044250	10000	10000	10000	10000	0
230	20240719	173400	38044250	10000	10000	10000	10000	0
231	20240719	173300	38044250	10000	10000	10000	10000	0
232	20240719	173200	38044250	10000	10000	10000	10000	0
233	20240719	173100	38044250	10000	10000	10000	10000	0
234	20240719	173000	38044250	10000	10000	10000	10000	0
235	20240719	172900	38044250	10000	10000	10000	10000	0
236	20240719	172800	38044250	10000	10000	10000	10000	0
237	20240719	172700	38044250	10000	10000	10000	10000	0
238	20240719	172600	38044250	10000	10000	10000	10000	0
239	20240719	172500	38044250	10000	10000	10000	10000	0
240	20240719	172400	38044250	10000	10000	10000	10000	0
241	20240719	172300	38044250	10000	10000	10000	10000	0
242	20240719	172200	38044250	10000	10000	10000	10000	316
243	20240719	172100	38044250	10000	10000	10000	10000	0
244	20240719	172000	38044250	10000	10000	10000	10000	0
245	20240719	171900	38044250	10000	10000	10000	10000	0
246	20240719	171800	38044250	10000	10000	10000	10000	0
247	20240719	171700	38044250	10000	10000	10000	10000	0
248	20240719	171600	38044250	10000	10000	10000	10000	0
249	20240719	171500	38044250	10000	10000	10000	10000	0
250	20240719	171400	38044250	10000	10000	10000	10000	0
251	20240719	171300	38044250	10000	10000	10000	10000	0
252	20240719	171200	38044250	10000	10000	10000	10000	0
253	20240719	171100	38044250	10000	10000	10000	10000	0
254	20240719	171000	38044250	10000	10000	10000	10000	0
255	20240719	170900	38044250	10000	10000	10000	10000	0
256	20240719	170800	38044250	10000	10000	10000	10000	0
257	20240719	170700	38044250	10000	10000	10000	10000	0
258	20240719	170600	38044250	10000	10000	10000	10000	0
259	20240719	170500	38044250	10000	10000	10000	10000	0
260	20240719	170400	38044250	10000	10000	10000	10000	0
261	20240719	170300	38044250	10000	10000	10000	10000	0
262	20240719	170200	38044250	10000	10000	10000	10000	0
263	20240719	170100	38044250	10000	10000	10000	10000	0
264	20240719	170000	38044250	10000	10000	10000	10000	0
265	20240719	165900	38044250	10000	10000	10000	10000	0
266	20240719	165800	38044250	10000	10000	10000	10000	0
267	20240719	165700	38044250	10000	10000	10000	10000	0
268	20240719	165600	38044250	10000	10000	10000	10000	0
269	20240719	165500	38044250	10000	10000	10000	10000	0
270	20240719	165400	38044250	10000	10000	10000	10000	0
271	20240719	165300	38044250	10000	10000	10000	10000	0
272	20240719	165200	38044250	10000	10000	10000	10000	316
273	20240719	165100	38044250	10000	10000	10000	10000	0
274	20240719	165000	38044250	10000	10000	10000	10000	0
275	20240719	164900	38044250	10000	10000	10000	10000	0
276	20240719	164800	38044250	10000	10000	10000	10000	0
277	20240719	164700	38044250	10000	10000	10000	10000	0
278	20240719	164600	38044250	10000	10000	10000	10000	0
279	20240719	164500	38044250	10000	10000	10000	10000	0
280	20240719	164400	38044250	10000	10000	10000	10000	0
281	20240719	164300	38044250	10000	10000	10000	10000	0
282	20240719	164200	38044250	10000	10000	10000	10000	0
283	20240719	164100	38044250	10000	10000	10000	10000	0
284	20240719	164000	38044250	10000	10000	10000	10000	0
285	20240719	163900	38044250	10000	10000	10000	10000	0
286	20240719	163800	38044250	10000	10000	10000	10000	0
287	20240719	163700	38044250	10000	10000	10000	10000	0
288	20240719	163600	38044250	10000	10000	10000	10000	0
289	20240719	163500	38044250	10000	10000	10000	10000	0
290	20240719	163400	38044250	10000	10000	10000	10000	0
291	20240719	163300	38044250	10000	10000	10000	10000	0
292	20240719	163200	38044250	10000	10000	10000	10000	0
293	20240719	163100	38044250	10000	10000	10000	10000	0
294	20240719	163000	38044250	10000	10000	10000	10000	0
295	20240719	162900	38044250	10000	10000	10000	10000	0
296	20240719	162800	38044250	10000	10000	10000	10000	0
297	20240719	162700	38044250	10000	10000	10000	10000	0
298	20240719	162600	38044250	10000	10000	10000	10000	0
299	20240719	162500	38044250	10000	10000	10000	10000	0
300	20240719	162400	38044250	10000	10000	10000	10000	0
301	20240719	162300	38044250	10000	10000	10000	10000	0
302	20240719	162200	38044250	10000	10000	10000	10000	316
303	20240719	162100	38044250	10000	10000	10000	10000	0
304	20240719	162000	38044250	10000	10000	10000	10000	0
305	20240719	161900	38044250	10000	10000	10000	10000	0
306	20240719	161800	38044250	10000	10000	10000	10000	0
307	20240719	161700	38044250	10000	10000	10000	10000	0
308	20240719	161600	38044250	10000	10000	10000	10000	0
309	20240719	161500	38044250	10000	10000	10000	10000	0
310	20240719	161400	38044250	10000	10000	10000	10000	0
311	20240719	161300	38044250	10000	10000	10000	10000	0
312	20240719	161200	38044250	10000	10000	10000	10000	0
313	20240719	161100	38044250	10000	10000	10000	10000	0
314	20240719	161000	38044250	10000	10000	10000	10000	0
315	20240719	160900	38044250	10000	10000	10000	10000	0
316	20240719	160800	38044250	10000	10000	10000	10000	0
317	20240719	160700	38044250	10000	10000	10000	10000	0
318	20240719	160600	38044250	10000	10000	10000	10000	0
319	20240719	160500	38044250	10000	10000	10000	10000	0
320	20240719	160400	38044250	10000	10000	10000	10000	0
321	20240719	160300	38044250	10000	10000	10000	10000	0
322	20240719	160200	38044250	10000	10000	10000	10000	0
323	20240719	160100	38044250	10000	10000	10000	10000	0
324	20240719	160000	38044250	10000	10000	10000	10000	0
325	20240719	155900	38044250	10000	10000	10000	10000	0
326	20240719	155800	38044250	10000	10000	10000	10000	0
327	20240719	155700	38044250	10000	10000	10000	10000	0
328	20240719	155600	38044250	10000	10000	10000	10000	0
329	20240719	155500	38044250	10000	10000	10000	10000	0
330	20240719	155400	38044250	10000	10000	10000	10000	0
331	20240719	155300	38044250	10000	10000	10000	10000	0
332	20240719	155200	38044250	10000	10000	10000	10000	316
333	20240719	155100	38044250	10000	10000	10000	10000	0
334	20240719	155000	38044250	10000	10000	10000	10000	0
335	20240719	154900	38044250	10000	10000	10000	10000	0
336	20240719	154800	38044250	10000	10000	10000	10000	0
337	20240719	154700	38044250	10000	10000	10000	10000	0
338	20240719	154600	38044250	10000	10000	10000	10000	0
339	20240719	154500	38044250	10000	10000	10000	10000	0
340	20240719	154400	38044250	10000	10000	10000	10000	0
341	20240719	154300	38044250	10000	10000	10000	10000	0
342	20240719	154200	38044250	10000	10000	10000	10000	0
343	20240719	154100	38044250	10000	10000	10000	10000	0
344	20240719	154000	38044250	10000	10000	10000	10000	0
345	20240719	153900	38044250	10000	10000	10000	10000	0
346	20240719	153800	38044250	10000	10000	10000	10000	0
347	20240719	153700	38044250	10000	10000	10000	10000	0
348	20240719	153600	38044250	10000	10000	10000	10000	0
349	20240719	153500	38044250	10000	10000	10000	10000	0
350	20240719	153400	38044250	10000	10000	10000	10000	0
351	20240719	153300	38044250	10000	10000	10000	10000	0
352	20240719	153200	38044250	10000	10000	10000	10000	0
353	20240719	153100	38044250	10000	10000	10000	10000	0
354	20240719	153000	38044250	10000	10000	10000	10000	316
355	20240719	152900	34884250	10000	10000	10000	10000	0
356	20240719	152800	34884250	10000	10000	10000	10000	0
357	20240719	152700	34884250	10000	10000	10000	10000	0
358	20240719	152600	34884250	10000	10000	10000	10000	0
359	20240719	152500	34884250	10000	10000	10000	10000	0
360	20240719	152400	34884250	10000	10000	10000	10000	0
361	20240719	152300	34884250	10000	10000	10000	10000	0
362	20240719	152200	34884250	10000	10000	10000	10000	0
363	20240719	152100	34884250	10000	10000	10000	10000	0
364	20240719	152000	34884250	10000	10000	10000	10000	0
365	20240719	151900	34884250	10000	10000	10000	10000	0
366	20240719	151800	34884250	10000	10000	10000	10000	0
367	20240719	151700	34884250	10000	10000	10000	10000	20
368	20240719	151600	34684250	9980	9980	9980	9980	0
369	20240719	151500	34684250	9980	9980	9980	9980	0
370	20240719	151400	34684250	9980	9990	9990	9980	7
371	20240719	151300	34614380	9990	9990	9990	9990	10
372	20240719	151200	34514480	9960	9960	9960	9960	0
373	20240719	151100	34514480	9960	9960	9960	9960	0
374	20240719	151000	34514480	9960	9960	9960	9960	0
375	20240719	150900	34514480	9960	9960	9960	9960	55
376	20240719	150800	33966680	9970	9970	9970	9970	0
377	20240719	150700	33966680	9970	9970	9970	9970	52
378	20240719	150600	33448240	9970	9970	9970	9970	0
379	20240719	150500	33448240	9970	9970	9970	9970	0
380	20240719	150400	33448240	9970	9970	9970	9970	0
381	20240719	150300	33448240	9970	9970	9970	9970	0
382	20240719	150200	33448240	9970	9970	9970	9970	0
383	20240719	150100	33448240	9970	9970	9970	9970	0
384	20240719	150000	33448240	9970	9970	9970	9970	0
385	20240719	145900	33448240	9970	9970	9970	9970	0
386	20240719	145800	33448240	9970	9970	9970	9970	0
387	20240719	145700	33448240	9970	9970	9970	9970	2
388	20240719	145600	33428300	9970	9970	9970	9970	0
389	20240719	145500	33428300	9970	9970	9970	9970	0
390	20240719	145400	33428300	9970	9970	9970	9970	0
391	20240719	145300	33428300	9970	9970	9970	9970	0
392	20240719	145200	33428300	9970	9970	9970	9970	0
393	20240719	145100	33428300	9970	9970	9970	9970	0
394	20240719	145000	33428300	9970	9970	9970	9970	0
395	20240719	144900	33428300	9970	9970	9970	9970	0
396	20240719	144800	33428300	9970	9970	9970	9970	0
397	20240719	144700	33428300	9970	9970	9970	9970	0
398	20240719	144600	33428300	9970	9970	9970	9970	0
399	20240719	144500	33428300	9970	9970	9970	9970	0
400	20240719	144400	33428300	9970	9970	9970	9970	0
401	20240719	144300	33428300	9970	9970	9970	9970	0
402	20240719	144200	33428300	9970	9970	9970	9970	0
403	20240719	144100	33428300	9970	9970	9970	9970	0
404	20240719	144000	33428300	9970	9970	9970	9970	0
405	20240719	143900	33428300	9970	9970	9970	9970	3
406	20240719	143800	33398390	9960	9960	9960	9960	0
407	20240719	143700	33398390	9960	9960	9960	9960	0
408	20240719	143600	33398390	9960	9960	9960	9960	0
409	20240719	143500	33398390	9960	9960	9960	9960	0
410	20240719	143400	33398390	9960	9960	9960	9960	0
411	20240719	143300	33398390	9960	9960	9960	9960	0
412	20240719	143200	33398390	9960	9960	9960	9960	0
413	20240719	143100	33398390	9960	9960	9960	9960	0
414	20240719	143000	33398390	9960	9960	9960	9960	0
415	20240719	142900	33398390	9960	9960	9960	9960	70
416	20240719	142800	32701190	10000	10000	10000	10000	1
417	20240719	142700	32691190	10000	10000	10000	10000	0
418	20240719	142600	32691190	10000	10000	10000	10000	0
419	20240719	142500	32691190	10000	10000	10000	10000	0
420	20240719	142400	32691190	10000	10000	10000	10000	0
421	20240719	142300	32691190	10000	10000	10000	10000	0
422	20240719	142200	32691190	10000	10000	10000	10000	0
423	20240719	142100	32691190	10000	10000	10000	10000	0
424	20240719	142000	32691190	10000	10000	10000	10000	0
425	20240719	141900	32691190	10000	10000	10000	10000	0
426	20240719	141800	32691190	10000	10000	10000	10000	0
427	20240719	141700	32691190	10000	10000	10000	10000	0
428	20240719	141600	32691190	10000	10000	10000	10000	0
429	20240719	141500	32691190	10000	10000	10000	10000	0
430	20240719	141400	32691190	10000	10000	10000	10000	0
431	20240719	141300	32691190	10000	10000	10000	10000	0
432	20240719	141200	32691190	10000	10000	10000	10000	0
433	20240719	141100	32691190	10000	10000	10000	10000	0
434	20240719	141000	32691190	10000	10000	10000	10000	0
435	20240719	140900	32691190	10000	10000	10000	10000	0
436	20240719	140800	32691190	10000	10000	10000	10000	0
437	20240719	140700	32691190	10000	10000	10000	10000	0
438	20240719	140600	32691190	10000	10000	10000	10000	0
439	20240719	140500	32691190	10000	10000	10000	10000	0
440	20240719	140400	32691190	10000	10000	10000	10000	0
441	20240719	140300	32691190	10000	10000	10000	10000	0
442	20240719	140200	32691190	10000	10000	10000	10000	0
443	20240719	140100	32691190	10000	10000	10000	10000	0
444	20240719	140000	32691190	10000	10000	10000	10000	0
445	20240719	135900	32691190	10000	10000	10000	10000	0
446	20240719	135800	32691190	10000	10000	10000	10000	0
447	20240719	135700	32691190	10000	10000	10000	10000	53
448	20240719	135600	32161190	10000	10000	10000	10000	0
449	20240719	135500	32161190	10000	10000	10000	10000	0
450	20240719	135400	32161190	10000	10000	10000	10000	50
451	20240719	135300	31661190	10000	10000	10000	10000	0
452	20240719	135200	31661190	10000	10000	10000	10000	0
453	20240719	135100	31661190	10000	10000	10000	10000	0
454	20240719	135000	31661190	10000	9990	10000	9990	8
455	20240719	134900	31581200	9960	9960	9960	9960	0
456	20240719	134800	31581200	9960	9960	9960	9960	0
457	20240719	134700	31581200	9960	9960	9960	9960	0
458	20240719	134600	31581200	9960	9960	9960	9960	0
459	20240719	134500	31581200	9960	9960	9960	9960	0
460	20240719	134400	31581200	9960	9960	9960	9960	0
461	20240719	134300	31581200	9960	9960	9960	9960	0
462	20240719	134200	31581200	9960	9960	9960	9960	0
463	20240719	134100	31581200	9960	9960	9960	9960	0
464	20240719	134000	31581200	9960	9960	9960	9960	0
465	20240719	133900	31581200	9960	9960	9960	9960	0
466	20240719	133800	31581200	9960	9960	9960	9960	0
467	20240719	133700	31581200	9960	9960	9960	9960	4
468	20240719	133600	31541360	9960	9960	9960	9960	48
469	20240719	133500	31063280	9960	9960	9960	9960	0
470	20240719	133400	31063280	9960	9960	9960	9960	0
471	20240719	133300	31063280	9960	9960	9960	9960	0
472	20240719	133200	31063280	9960	9960	9960	9960	0
473	20240719	133100	31063280	9960	9960	9960	9960	0
474	20240719	133000	31063280	9960	9960	9960	9960	0
475	20240719	132900	31063280	9960	9960	9960	9960	0
476	20240719	132800	31063280	9960	9960	9960	9960	2
477	20240719	132700	31043360	9950	9950	9950	9950	0
478	20240719	132600	31043360	9950	9950	9950	9950	0
479	20240719	132500	31043360	9950	9950	9950	9950	0
480	20240719	132400	31043360	9950	9950	9950	9950	0
481	20240719	132300	31043360	9950	9950	9950	9950	0
482	20240719	132200	31043360	9950	9950	9950	9950	0
483	20240719	132100	31043360	9950	9950	9950	9950	0
484	20240719	132000	31043360	9950	9950	9950	9950	0
485	20240719	131900	31043360	9950	9950	9950	9950	0
486	20240719	131800	31043360	9950	9950	9950	9950	0
487	20240719	131700	31043360	9950	9950	9950	9950	0
488	20240719	131600	31043360	9950	9950	9950	9950	0
489	20240719	131500	31043360	9950	9950	9950	9950	0
490	20240719	131400	31043360	9950	9950	9950	9950	0
491	20240719	131300	31043360	9950	9950	9950	9950	0
492	20240719	131200	31043360	9950	9950	9950	9950	0
493	20240719	131100	31043360	9950	9950	9950	9950	0
494	20240719	131000	31043360	9950	9950	9950	9950	0
495	20240719	130900	31043360	9950	9950	9950	9950	0
496	20240719	130800	31043360	9950	9950	9950	9950	0
497	20240719	130700	31043360	9950	9950	9950	9950	0
498	20240719	130600	31043360	9950	9950	9950	9950	0
499	20240719	130500	31043360	9950	9950	9950	9950	0
500	20240719	130400	31043360	9950	9950	9950	9950	0
501	20240719	130300	31043360	9950	9950	9950	9950	0
502	20240719	130200	31043360	9950	9950	9950	9950	0
503	20240719	130100	31043360	9950	9950	9950	9950	0
504	20240719	130000	31043360	9950	9950	9950	9950	0
505	20240719	125900	31043360	9950	9950	9950	9950	0
506	20240719	125800	31043360	9950	9950	9950	9950	0
507	20240719	125700	31043360	9950	9950	9950	9950	0
508	20240719	125600	31043360	9950	9950	9950	9950	0
509	20240719	125500	31043360	9950	9950	9950	9950	0
510	20240719	125400	31043360	9950	9950	9950	9950	0
511	20240719	125300	31043360	9950	9950	9950	9950	0
512	20240719	125200	31043360	9950	9950	9950	9950	0
513	20240719	125100	31043360	9950	9950	9950	9950	0
514	20240719	125000	31043360	9950	9950	9950	9950	0
515	20240719	124900	31043360	9950	9950	9950	9950	7
516	20240719	124800	30973710	9940	9940	9940	9940	67
517	20240719	124700	30307730	9930	9930	9930	9930	0
518	20240719	124600	30307730	9930	9930	9930	9930	0
519	20240719	124500	30307730	9930	9930	9930	9930	0
520	20240719	124400	30307730	9930	9930	9930	9930	0
521	20240719	124300	30307730	9930	9930	9930	9930	0
522	20240719	124200	30307730	9930	9930	9930	9930	0
523	20240719	124100	30307730	9930	9930	9930	9930	0
524	20240719	124000	30307730	9930	9930	9930	9930	0
525	20240719	123900	30307730	9930	9930	9930	9930	0
526	20240719	123800	30307730	9930	9930	9930	9930	0
527	20240719	123700	30307730	9930	9930	9930	9930	0
528	20240719	123600	30307730	9930	9930	9930	9930	0
529	20240719	123500	30307730	9930	9930	9930	9930	0
530	20240719	123400	30307730	9930	9930	9930	9930	0
531	20240719	123300	30307730	9930	9930	9930	9930	0
532	20240719	123200	30307730	9930	9930	9930	9930	0
533	20240719	123100	30307730	9930	9930	9930	9930	50
534	20240719	123000	29811230	9930	9930	9930	9930	50
535	20240719	122900	29314730	10000	10000	10000	10000	0
536	20240719	122800	29314730	10000	10000	10000	10000	0
537	20240719	122700	29314730	10000	10000	10000	10000	0
538	20240719	122600	29314730	10000	10000	10000	10000	0
539	20240719	122500	29314730	10000	10000	10000	10000	0
540	20240719	122400	29314730	10000	10000	10000	10000	0
541	20240719	122300	29314730	10000	10000	10000	10000	0
542	20240719	122200	29314730	10000	10000	10000	10000	0
543	20240719	122100	29314730	10000	10000	10000	10000	0
544	20240719	122000	29314730	10000	10000	10000	10000	0
545	20240719	121900	29314730	10000	9940	10000	9940	8
546	20240719	121800	29234820	9940	9940	9940	9940	0
547	20240719	121700	29234820	9940	9940	9940	9940	0
548	20240719	121600	29234820	9940	9940	9940	9940	0
549	20240719	121500	29234820	9940	9940	9940	9940	0
550	20240719	121400	29234820	9940	9940	9940	9940	0
551	20240719	121300	29234820	9940	9940	9940	9940	0
552	20240719	121200	29234820	9940	9940	9940	9940	0
553	20240719	121100	29234820	9940	9940	9940	9940	20
554	20240719	121000	29036020	9940	9940	9940	9940	0
555	20240719	120900	29036020	9940	9940	9940	9940	0
556	20240719	120800	29036020	9940	9940	9940	9940	0
557	20240719	120700	29036020	9940	9940	9940	9940	10
558	20240719	120600	28936620	9940	9940	9940	9940	0
559	20240719	120500	28936620	9940	9940	9940	9940	0
560	20240719	120400	28936620	9940	9940	9940	9940	0
561	20240719	120300	28936620	9940	9940	9940	9940	0
562	20240719	120200	28936620	9940	9940	9940	9940	0
563	20240719	120100	28936620	9940	9940	9940	9940	0
564	20240719	120000	28936620	9940	9940	9940	9940	0
565	20240719	115900	28936620	9940	9940	9940	9940	0
566	20240719	115800	28936620	9940	9940	9940	9940	0
567	20240719	115700	28936620	9940	9940	9940	9940	10
568	20240719	115600	28837220	9940	9940	9940	9940	0
569	20240719	115500	28837220	9940	9940	9940	9940	0
570	20240719	115400	28837220	9940	9940	9940	9940	0
571	20240719	115300	28837220	9940	9940	9940	9940	0
572	20240719	115200	28837220	9940	9940	9940	9940	11
573	20240719	115100	28727880	9940	9940	9940	9940	0
574	20240719	115000	28727880	9940	9940	9940	9940	0
575	20240719	114900	28727880	9940	9940	9940	9940	0
576	20240719	114800	28727880	9940	9940	9940	9940	0
577	20240719	114700	28727880	9940	9940	9940	9940	0
578	20240719	114600	28727880	9940	9940	9940	9940	0
579	20240719	114500	28727880	9940	9940	9940	9940	0
580	20240719	114400	28727880	9940	9940	9940	9940	0
581	20240719	114300	28727880	9940	9940	9940	9940	0
582	20240719	114200	28727880	9940	9940	9940	9940	5
583	20240719	114100	28678180	9940	9940	9940	9940	10
584	20240719	114000	28578780	9990	9990	9990	9990	0
585	20240719	113900	28578780	9990	9990	9990	9990	0
586	20240719	113800	28578780	9990	9980	9990	9980	4
587	20240719	113700	28538830	9930	9930	9930	9930	0
588	20240719	113600	28538830	9930	9930	9930	9930	0
589	20240719	113500	28538830	9930	9930	9930	9930	0
590	20240719	113400	28538830	9930	9930	9930	9930	0
591	20240719	113300	28538830	9930	9930	9930	9930	0
592	20240719	113200	28538830	9930	9930	9930	9930	0
593	20240719	113100	28538830	9930	9930	9930	9930	0
594	20240719	113000	28538830	9930	9930	9930	9930	0
595	20240719	112900	28538830	9930	9930	9930	9930	0
596	20240719	112800	28538830	9930	9930	9930	9930	0
597	20240719	112700	28538830	9930	9930	9930	9930	13
598	20240719	112600	28409740	9930	9930	9930	9930	0
599	20240719	112500	28409740	9930	9930	9930	9930	0
600	20240719	112400	28409740	9930	9930	9930	9930	0
601	20240719	112300	28409740	9930	9930	9930	9930	0
602	20240719	112200	28409740	9930	9930	9930	9930	0
603	20240719	112100	28409740	9930	9930	9930	9930	71
604	20240719	112000	27704710	9930	9930	9930	9930	0
605	20240719	111900	27704710	9930	9930	9930	9930	0
606	20240719	111800	27704710	9930	9930	9930	9930	0
607	20240719	111700	27704710	9930	9930	9930	9930	0
608	20240719	111600	27704710	9930	9930	9930	9930	0
609	20240719	111500	27704710	9930	9930	9930	9930	0
610	20240719	111400	27704710	9930	9930	9930	9930	0
611	20240719	111300	27704710	9930	9930	9930	9930	0
612	20240719	111200	27704710	9930	9930	9930	9930	0
613	20240719	111100	27704710	9930	9930	9930	9930	0
614	20240719	111000	27704710	9930	9930	9930	9930	0
615	20240719	110900	27704710	9930	9930	9930	9930	0
616	20240719	110800	27704710	9930	9930	9930	9930	0
617	20240719	110700	27704710	9930	9930	9930	9930	0
618	20240719	110600	27704710	9930	9930	9930	9930	4
619	20240719	110500	27664990	9930	9930	9930	9930	0
620	20240719	110400	27664990	9930	9930	9930	9930	0
621	20240719	110300	27664990	9930	9930	9930	9930	0
622	20240719	110200	27664990	9930	9930	9930	9930	128
623	20240719	110100	26393950	9940	9940	9940	9940	0
624	20240719	110000	26393950	9940	9940	9940	9940	0
625	20240719	105900	26393950	9940	9940	9940	9940	0
626	20240719	105800	26393950	9940	9940	9940	9940	0
627	20240719	105700	26393950	9940	9940	9940	9940	0
628	20240719	105600	26393950	9940	9940	9940	9940	1
629	20240719	105500	26384010	9940	9940	9940	9940	0
630	20240719	105400	26384010	9940	9940	9940	9940	0
631	20240719	105300	26384010	9940	9940	9940	9940	142
632	20240719	105200	24972530	9990	9990	9990	9990	0
633	20240719	105100	24972530	9990	9990	9990	9990	0
634	20240719	105000	24972530	9990	9990	9990	9990	769
635	20240719	104900	17290220	10000	10000	10000	10000	0
636	20240719	104800	17290220	10000	10000	10000	10000	0
637	20240719	104700	17290220	10000	10000	10000	10000	0
638	20240719	104600	17290220	10000	10000	10000	10000	0
639	20240719	104500	17290220	10000	10000	10000	10000	0
640	20240719	104400	17290220	10000	10000	10000	10000	0
641	20240719	104300	17290220	10000	10000	10000	10000	0
642	20240719	104200	17290220	10000	10000	10000	10000	1
643	20240719	104100	17280220	9990	9990	9990	9990	0
644	20240719	104000	17280220	9990	9990	9990	9990	26
645	20240719	103900	17020480	9990	9990	9990	9990	0
646	20240719	103800	17020480	9990	9990	9990	9990	5
647	20240719	103700	16970530	9990	9990	9990	9990	0
648	20240719	103600	16970530	9990	9990	9990	9990	0
649	20240719	103500	16970530	9990	9990	9990	9990	0
650	20240719	103400	16970530	9990	9990	9990	9990	110
651	20240719	103300	15871630	9990	9990	9990	9990	0
652	20240719	103200	15871630	9990	9990	9990	9990	6
653	20240719	103100	15811690	9990	10000	10000	9990	37
654	20240719	103000	15441720	10010	10010	10010	10010	0
655	20240719	102900	15441720	10010	10010	10010	10010	0
656	20240719	102800	15441720	10010	10010	10010	10010	0
657	20240719	102700	15441720	10010	10010	10010	10010	0
658	20240719	102600	15441720	10010	10010	10010	10010	0
659	20240719	102500	15441720	10010	10010	10010	10010	0
660	20240719	102400	15441720	10010	10010	10010	10010	0
661	20240719	102300	15441720	10010	10010	10010	10010	0
662	20240719	102200	15441720	10010	10010	10010	10010	0
663	20240719	102100	15441720	10010	10010	10010	10010	0
664	20240719	102000	15441720	10010	10010	10010	10010	0
665	20240719	101900	15441720	10010	10010	10010	10010	0
666	20240719	101800	15441720	10010	10010	10010	10010	0
667	20240719	101700	15441720	10010	10010	10010	10010	0
668	20240719	101600	15441720	10010	10010	10010	10010	0
669	20240719	101500	15441720	10010	10010	10010	10010	0
670	20240719	101400	15441720	10010	10010	10010	10010	0
671	20240719	101300	15441720	10010	10010	10010	10010	0
672	20240719	101200	15441720	10010	10010	10010	10010	0
673	20240719	101100	15441720	10010	10010	10010	10010	0
674	20240719	101000	15441720	10010	10010	10010	10010	0
675	20240719	100900	15441720	10010	10010	10010	10010	0
676	20240719	100800	15441720	10010	10010	10010	10010	0
677	20240719	100700	15441720	10010	10010	10010	10010	0
678	20240719	100600	15441720	10010	10010	10010	10010	0
679	20240719	100500	15441720	10010	10010	10010	10010	2
680	20240719	100400	15421700	10000	10000	10000	10000	8
681	20240719	100300	15341700	10010	10010	10010	10010	0
682	20240719	100200	15341700	10010	10010	10010	10010	0
683	20240719	100100	15341700	10010	10010	10010	10010	0
684	20240719	100000	15341700	10010	10010	10010	10010	7
685	20240719	095900	15271630	10010	10010	10010	10010	0
686	20240719	095800	15271630	10010	10010	10010	10010	0
687	20240719	095700	15271630	10010	10010	10010	10010	0
688	20240719	095600	15271630	10010	10010	10010	10010	0
689	20240719	095500	15271630	10010	10010	10010	10010	0
690	20240719	095400	15271630	10010	10000	10010	10000	72
691	20240719	095300	14551450	10000	10000	10000	10000	11
692	20240719	095200	14441450	10000	10000	10000	10000	0
693	20240719	095100	14441450	10000	10000	10000	10000	0
694	20240719	095000	14441450	10000	9990	10000	9990	89
695	20240719	094900	13552260	9990	9990	9990	9990	0
696	20240719	094800	13552260	9990	9990	9990	9990	0
697	20240719	094700	13552260	9990	9990	9990	9990	0
698	20240719	094600	13552260	9990	9990	9990	9990	0
699	20240719	094500	13552260	9990	9990	9990	9990	0
700	20240719	094400	13552260	9990	9990	9990	9990	0
701	20240719	094300	13552260	9990	9990	9990	9990	0
702	20240719	094200	13552260	9990	9990	9990	9990	0
703	20240719	094100	13552260	9990	9990	9990	9990	0
704	20240719	094000	13552260	9990	9990	9990	9990	0
705	20240719	093900	13552260	9990	9990	9990	9990	0
706	20240719	093800	13552260	9990	9990	9990	9990	0
707	20240719	093700	13552260	9990	9990	9990	9990	1
708	20240719	093600	13542270	9930	9930	9930	9930	0
709	20240719	093500	13542270	9930	9930	9930	9930	0
710	20240719	093400	13542270	9930	9930	9930	9930	0
711	20240719	093300	13542270	9930	9930	9930	9930	0
712	20240719	093200	13542270	9930	9930	9930	9930	0
713	20240719	093100	13542270	9930	9930	9930	9930	0
714	20240719	093000	13542270	9930	9930	9930	9930	0
715	20240719	092900	13542270	9930	9930	9930	9930	0
716	20240719	092800	13542270	9930	9930	9930	9930	0
717	20240719	092700	13542270	9930	9930	9930	9930	6
718	20240719	092600	13482690	9930	9930	9930	9930	0
719	20240719	092500	13482690	9930	9930	9930	9930	0
720	20240719	092400	13482690	9930	9930	9930	9930	0
721	20240719	092300	13482690	9930	9930	9930	9930	0
722	20240719	092200	13482690	9930	9930	9930	9930	0
723	20240719	092100	13482690	9930	9930	9930	9930	79
724	20240719	092000	12698220	9930	9930	9930	9930	0
725	20240719	091900	12698220	9930	9930	9930	9930	0
726	20240719	091800	12698220	9930	9930	9930	9930	0
727	20240719	091700	12698220	9930	9930	9930	9930	0
728	20240719	091600	12698220	9930	9940	9940	9930	29
729	20240719	091500	12410020	9930	9930	9930	9930	0
730	20240719	091400	12410020	9930	9990	9990	9930	5
731	20240719	091300	12360250	9990	9990	9990	9990	0
732	20240719	091200	12360250	9990	9990	9990	9990	0
733	20240719	091100	12360250	9990	9990	9990	9990	0
734	20240719	091000	12360250	9990	9990	9990	9990	0
735	20240719	090900	12360250	9990	9990	9990	9990	0
736	20240719	090800	12360250	9990	9990	9990	9990	1
737	20240719	090700	12350260	9930	9920	9930	9920	8
738	20240719	090600	12270840	9950	9970	9970	9950	297
739	20240719	090500	9312660	9980	9980	9980	9980	0
740	20240719	090400	9312660	9980	9980	9980	9980	0
741	20240719	090300	9312660	9980	9970	9980	9970	3
742	20240719	090200	9282740	9970	9970	9970	9970	0
743	20240719	090100	9282740	9970	9970	9970	9970	2
744	20240719	090000	9262800	9960	9960	9960	9960	930