KissMeData/081000/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	195900	206823350	15690	15690	15690	15690	142
3	20240712	195800	206823350	15690	15690	15690	15690	0
4	20240712	195700	206823350	15690	15690	15690	15690	0
5	20240712	195600	206823350	15690	15690	15690	15690	0
6	20240712	195500	206823350	15690	15690	15690	15690	0
7	20240712	195400	206823350	15690	15690	15690	15690	0
8	20240712	195300	206823350	15690	15690	15690	15690	0
9	20240712	195200	206823350	15690	15690	15690	15690	0
10	20240712	195100	206823350	15690	15690	15690	15690	0
11	20240712	195000	206823350	15690	15690	15690	15690	0
12	20240712	194900	206823350	15690	15690	15690	15690	0
13	20240712	194800	206823350	15690	15690	15690	15690	0
14	20240712	194700	206823350	15690	15690	15690	15690	0
15	20240712	194600	206823350	15690	15690	15690	15690	0
16	20240712	194500	206823350	15690	15690	15690	15690	0
17	20240712	194400	206823350	15690	15690	15690	15690	0
18	20240712	194300	206823350	15690	15690	15690	15690	0
19	20240712	194200	206823350	15690	15690	15690	15690	0
20	20240712	194100	206823350	15690	15690	15690	15690	0
21	20240712	194000	206823350	15690	15690	15690	15690	0
22	20240712	193900	206823350	15690	15690	15690	15690	0
23	20240712	193800	206823350	15690	15690	15690	15690	0
24	20240712	193700	206823350	15690	15690	15690	15690	0
25	20240712	193600	206823350	15690	15690	15690	15690	0
26	20240712	193500	206823350	15690	15690	15690	15690	0
27	20240712	193400	206823350	15690	15690	15690	15690	0
28	20240712	193300	206823350	15690	15690	15690	15690	0
29	20240712	193200	206823350	15690	15690	15690	15690	0
30	20240712	193100	206823350	15690	15690	15690	15690	0
31	20240712	193000	206823350	15690	15690	15690	15690	0
32	20240712	192900	206823350	15690	15690	15690	15690	142
33	20240712	192800	206823350	15690	15690	15690	15690	0
34	20240712	192700	206823350	15690	15690	15690	15690	0
35	20240712	192600	206823350	15690	15690	15690	15690	0
36	20240712	192500	206823350	15690	15690	15690	15690	0
37	20240712	192400	206823350	15690	15690	15690	15690	0
38	20240712	192300	206823350	15690	15690	15690	15690	0
39	20240712	192200	206823350	15690	15690	15690	15690	0
40	20240712	192100	206823350	15690	15690	15690	15690	0
41	20240712	192000	206823350	15690	15690	15690	15690	0
42	20240712	191900	206823350	15690	15690	15690	15690	0
43	20240712	191800	206823350	15690	15690	15690	15690	0
44	20240712	191700	206823350	15690	15690	15690	15690	0
45	20240712	191600	206823350	15690	15690	15690	15690	0
46	20240712	191500	206823350	15690	15690	15690	15690	0
47	20240712	191400	206823350	15690	15690	15690	15690	0
48	20240712	191300	206823350	15690	15690	15690	15690	0
49	20240712	191200	206823350	15690	15690	15690	15690	0
50	20240712	191100	206823350	15690	15690	15690	15690	0
51	20240712	191000	206823350	15690	15690	15690	15690	0
52	20240712	190900	206823350	15690	15690	15690	15690	0
53	20240712	190800	206823350	15690	15690	15690	15690	0
54	20240712	190700	206823350	15690	15690	15690	15690	0
55	20240712	190600	206823350	15690	15690	15690	15690	0
56	20240712	190500	206823350	15690	15690	15690	15690	0
57	20240712	190400	206823350	15690	15690	15690	15690	0
58	20240712	190300	206823350	15690	15690	15690	15690	0
59	20240712	190200	206823350	15690	15690	15690	15690	0
60	20240712	190100	206823350	15690	15690	15690	15690	0
61	20240712	190000	206823350	15690	15690	15690	15690	0
62	20240712	185900	206823350	15690	15690	15690	15690	142
63	20240712	185800	206823350	15690	15690	15690	15690	0
64	20240712	185700	206823350	15690	15690	15690	15690	0
65	20240712	185600	206823350	15690	15690	15690	15690	0
66	20240712	185500	206823350	15690	15690	15690	15690	0
67	20240712	185400	206823350	15690	15690	15690	15690	0
68	20240712	185300	206823350	15690	15690	15690	15690	0
69	20240712	185200	206823350	15690	15690	15690	15690	0
70	20240712	185100	206823350	15690	15690	15690	15690	0
71	20240712	185000	206823350	15690	15690	15690	15690	0
72	20240712	184900	206823350	15690	15690	15690	15690	0
73	20240712	184800	206823350	15690	15690	15690	15690	0
74	20240712	184700	206823350	15690	15690	15690	15690	0
75	20240712	184600	206823350	15690	15690	15690	15690	0
76	20240712	184500	206823350	15690	15690	15690	15690	0
77	20240712	184400	206823350	15690	15690	15690	15690	0
78	20240712	184300	206823350	15690	15690	15690	15690	0
79	20240712	184200	206823350	15690	15690	15690	15690	0
80	20240712	184100	206823350	15690	15690	15690	15690	0
81	20240712	184000	206823350	15690	15690	15690	15690	0
82	20240712	183900	206823350	15690	15690	15690	15690	0
83	20240712	183800	206823350	15690	15690	15690	15690	0
84	20240712	183700	206823350	15690	15690	15690	15690	0
85	20240712	183600	206823350	15690	15690	15690	15690	0
86	20240712	183500	206823350	15690	15690	15690	15690	0
87	20240712	183400	206823350	15690	15690	15690	15690	0
88	20240712	183300	206823350	15690	15690	15690	15690	0
89	20240712	183200	206823350	15690	15690	15690	15690	0
90	20240712	183100	206823350	15690	15690	15690	15690	0
91	20240712	183000	206823350	15690	15690	15690	15690	0
92	20240712	182900	206823350	15690	15690	15690	15690	142
93	20240712	182800	206823350	15690	15690	15690	15690	0
94	20240712	182700	206823350	15690	15690	15690	15690	0
95	20240712	182600	206823350	15690	15690	15690	15690	0
96	20240712	182500	206823350	15690	15690	15690	15690	0
97	20240712	182400	206823350	15690	15690	15690	15690	0
98	20240712	182300	206823350	15690	15690	15690	15690	0
99	20240712	182200	206823350	15690	15690	15690	15690	0
100	20240712	182100	206823350	15690	15690	15690	15690	0
101	20240712	182000	206823350	15690	15690	15690	15690	0
102	20240712	181900	206823350	15690	15690	15690	15690	0
103	20240712	181800	206823350	15690	15690	15690	15690	0
104	20240712	181700	206823350	15690	15690	15690	15690	0
105	20240712	181600	206823350	15690	15690	15690	15690	0
106	20240712	181500	206823350	15690	15690	15690	15690	0
107	20240712	181400	206823350	15690	15690	15690	15690	0
108	20240712	181300	206823350	15690	15690	15690	15690	0
109	20240712	181200	206823350	15690	15690	15690	15690	0
110	20240712	181100	206823350	15690	15690	15690	15690	0
111	20240712	181000	206823350	15690	15690	15690	15690	0
112	20240712	180900	206823350	15690	15690	15690	15690	0
113	20240712	180800	206823350	15690	15690	15690	15690	0
114	20240712	180700	206823350	15690	15690	15690	15690	0
115	20240712	180600	206823350	15690	15690	15690	15690	0
116	20240712	180500	206823350	15690	15690	15690	15690	0
117	20240712	180400	206823350	15690	15690	15690	15690	0
118	20240712	180300	206823350	15690	15690	15690	15690	0
119	20240712	180200	206823350	15690	15690	15690	15690	0
120	20240712	180100	206823350	15690	15690	15690	15690	0
121	20240712	180000	206823350	15690	15690	15690	15690	0
122	20240712	175900	206823350	15690	15690	15690	15690	142
123	20240712	175800	206823350	15690	15690	15690	15690	0
124	20240712	175700	206823350	15690	15690	15690	15690	0
125	20240712	175600	206823350	15690	15690	15690	15690	0
126	20240712	175500	206823350	15690	15690	15690	15690	0
127	20240712	175400	206823350	15690	15690	15690	15690	0
128	20240712	175300	206823350	15690	15690	15690	15690	0
129	20240712	175200	206823350	15690	15690	15690	15690	0
130	20240712	175100	206823350	15690	15690	15690	15690	0
131	20240712	175000	206823350	15690	15690	15690	15690	0
132	20240712	174900	206823350	15690	15690	15690	15690	0
133	20240712	174800	206823350	15690	15690	15690	15690	0
134	20240712	174700	206823350	15690	15690	15690	15690	0
135	20240712	174600	206823350	15690	15690	15690	15690	0
136	20240712	174500	206823350	15690	15690	15690	15690	0
137	20240712	174400	206823350	15690	15690	15690	15690	0
138	20240712	174300	206823350	15690	15690	15690	15690	0
139	20240712	174200	206823350	15690	15690	15690	15690	0
140	20240712	174100	206823350	15690	15690	15690	15690	0
141	20240712	174000	206823350	15690	15690	15690	15690	0
142	20240712	173900	206823350	15690	15690	15690	15690	0
143	20240712	173800	206823350	15690	15690	15690	15690	0
144	20240712	173700	206823350	15690	15690	15690	15690	0
145	20240712	173600	206823350	15690	15690	15690	15690	0
146	20240712	173500	206823350	15690	15690	15690	15690	0
147	20240712	173400	206823350	15690	15690	15690	15690	0
148	20240712	173300	206823350	15690	15690	15690	15690	0
149	20240712	173200	206823350	15690	15690	15690	15690	0
150	20240712	173100	206823350	15690	15690	15690	15690	0
151	20240712	173000	206823350	15690	15690	15690	15690	0
152	20240712	172900	206823350	15690	15690	15690	15690	142
153	20240712	172800	206823350	15690	15690	15690	15690	0
154	20240712	172700	206823350	15690	15690	15690	15690	0
155	20240712	172600	206823350	15690	15690	15690	15690	0
156	20240712	172500	206823350	15690	15690	15690	15690	0
157	20240712	172400	206823350	15690	15690	15690	15690	0
158	20240712	172300	206823350	15690	15690	15690	15690	0
159	20240712	172200	206823350	15690	15690	15690	15690	0
160	20240712	172100	206823350	15690	15690	15690	15690	0
161	20240712	172000	206823350	15690	15690	15690	15690	0
162	20240712	171900	206823350	15690	15690	15690	15690	0
163	20240712	171800	206823350	15690	15690	15690	15690	0
164	20240712	171700	206823350	15690	15690	15690	15690	0
165	20240712	171600	206823350	15690	15690	15690	15690	0
166	20240712	171500	206823350	15690	15690	15690	15690	0
167	20240712	171400	206823350	15690	15690	15690	15690	0
168	20240712	171300	206823350	15690	15690	15690	15690	0
169	20240712	171200	206823350	15690	15690	15690	15690	0
170	20240712	171100	206823350	15690	15690	15690	15690	0
171	20240712	171000	206823350	15690	15690	15690	15690	0
172	20240712	170900	206823350	15690	15690	15690	15690	0
173	20240712	170800	206823350	15690	15690	15690	15690	0
174	20240712	170700	206823350	15690	15690	15690	15690	0
175	20240712	170600	206823350	15690	15690	15690	15690	0
176	20240712	170500	206823350	15690	15690	15690	15690	0
177	20240712	170400	206823350	15690	15690	15690	15690	0
178	20240712	170300	206823350	15690	15690	15690	15690	0
179	20240712	170200	206823350	15690	15690	15690	15690	0
180	20240712	170100	206823350	15690	15690	15690	15690	0
181	20240712	170000	206823350	15690	15690	15690	15690	0
182	20240712	165900	206823350	15690	15690	15690	15690	142
183	20240712	165800	206823350	15690	15690	15690	15690	0
184	20240712	165700	206823350	15690	15690	15690	15690	0
185	20240712	165600	206823350	15690	15690	15690	15690	0
186	20240712	165500	206823350	15690	15690	15690	15690	0
187	20240712	165400	206823350	15690	15690	15690	15690	0
188	20240712	165300	206823350	15690	15690	15690	15690	0
189	20240712	165200	206823350	15690	15690	15690	15690	0
190	20240712	165100	206823350	15690	15690	15690	15690	0
191	20240712	165000	206823350	15690	15690	15690	15690	0
192	20240712	164900	206823350	15690	15690	15690	15690	0
193	20240712	164800	206823350	15690	15690	15690	15690	0
194	20240712	164700	206823350	15690	15690	15690	15690	0
195	20240712	164600	206823350	15690	15690	15690	15690	0
196	20240712	164500	206823350	15690	15690	15690	15690	0
197	20240712	164400	206823350	15690	15690	15690	15690	0
198	20240712	164300	206823350	15690	15690	15690	15690	0
199	20240712	164200	206823350	15690	15690	15690	15690	0
200	20240712	164100	206823350	15690	15690	15690	15690	0
201	20240712	164000	206823350	15690	15690	15690	15690	0
202	20240712	163900	206823350	15690	15690	15690	15690	0
203	20240712	163800	206823350	15690	15690	15690	15690	0
204	20240712	163700	206823350	15690	15690	15690	15690	0
205	20240712	163600	206823350	15690	15690	15690	15690	0
206	20240712	163500	206823350	15690	15690	15690	15690	0
207	20240712	163400	206823350	15690	15690	15690	15690	0
208	20240712	163300	206823350	15690	15690	15690	15690	0
209	20240712	163200	206823350	15690	15690	15690	15690	0
210	20240712	163100	206823350	15690	15690	15690	15690	0
211	20240712	163000	206823350	15690	15690	15690	15690	0
212	20240712	162900	206823350	15690	15690	15690	15690	142
213	20240712	162800	206823350	15690	15690	15690	15690	0
214	20240712	162700	206823350	15690	15690	15690	15690	0
215	20240712	162600	206823350	15690	15690	15690	15690	0
216	20240712	162500	206823350	15690	15690	15690	15690	0
217	20240712	162400	206823350	15690	15690	15690	15690	0
218	20240712	162300	206823350	15690	15690	15690	15690	0
219	20240712	162200	206823350	15690	15690	15690	15690	0
220	20240712	162100	206823350	15690	15690	15690	15690	0
221	20240712	162000	206823350	15690	15690	15690	15690	0
222	20240712	161900	206823350	15690	15690	15690	15690	0
223	20240712	161800	206823350	15690	15690	15690	15690	0
224	20240712	161700	206823350	15690	15690	15690	15690	0
225	20240712	161600	206823350	15690	15690	15690	15690	0
226	20240712	161500	206823350	15690	15690	15690	15690	0
227	20240712	161400	206823350	15690	15690	15690	15690	0
228	20240712	161300	206823350	15690	15690	15690	15690	0
229	20240712	161200	206823350	15690	15690	15690	15690	0
230	20240712	161100	206823350	15690	15690	15690	15690	0
231	20240712	161000	206823350	15690	15690	15690	15690	0
232	20240712	160900	206823350	15690	15690	15690	15690	0
233	20240712	160800	206823350	15690	15690	15690	15690	0
234	20240712	160700	206823350	15690	15690	15690	15690	0
235	20240712	160600	206823350	15690	15690	15690	15690	0
236	20240712	160500	206823350	15690	15690	15690	15690	0
237	20240712	160400	206823350	15690	15690	15690	15690	0
238	20240712	160300	206823350	15690	15690	15690	15690	0
239	20240712	160200	206823350	15690	15690	15690	15690	0
240	20240712	160100	206823350	15690	15690	15690	15690	0
241	20240712	160000	206823350	15690	15690	15690	15690	0
242	20240712	155900	206823350	15690	15690	15690	15690	142
243	20240712	155800	206823350	15690	15690	15690	15690	0
244	20240712	155700	206823350	15690	15690	15690	15690	0
245	20240712	155600	206823350	15690	15690	15690	15690	0
246	20240712	155500	206823350	15690	15690	15690	15690	0
247	20240712	155400	206823350	15690	15690	15690	15690	0
248	20240712	155300	206823350	15690	15690	15690	15690	0
249	20240712	155200	206823350	15690	15690	15690	15690	0
250	20240712	155100	206823350	15690	15690	15690	15690	0
251	20240712	155000	206823350	15690	15690	15690	15690	0
252	20240712	154900	206823350	15690	15690	15690	15690	0
253	20240712	154800	206823350	15690	15690	15690	15690	0
254	20240712	154700	206823350	15690	15690	15690	15690	0
255	20240712	154600	206823350	15690	15690	15690	15690	0
256	20240712	154500	206823350	15690	15690	15690	15690	0
257	20240712	154400	206823350	15690	15690	15690	15690	0
258	20240712	154300	206823350	15690	15690	15690	15690	0
259	20240712	154200	206823350	15690	15690	15690	15690	0
260	20240712	154100	206823350	15690	15690	15690	15690	0
261	20240712	154000	206823350	15690	15690	15690	15690	0
262	20240712	153900	206823350	15690	15690	15690	15690	0
263	20240712	153800	206823350	15690	15690	15690	15690	0
264	20240712	153700	206823350	15690	15690	15690	15690	0
265	20240712	153600	206823350	15690	15690	15690	15690	0
266	20240712	153500	206823350	15690	15690	15690	15690	0
267	20240712	153400	206823350	15690	15690	15690	15690	0
268	20240712	153300	206823350	15690	15690	15690	15690	0
269	20240712	153200	206823350	15690	15690	15690	15690	0
270	20240712	153100	206823350	15690	15690	15690	15690	0
271	20240712	153000	206823350	15690	15690	15690	15690	142
272	20240712	152900	204595370	15700	15700	15700	15700	0
273	20240712	152800	204595370	15700	15700	15700	15700	0
274	20240712	152700	204595370	15700	15700	15700	15700	0
275	20240712	152600	204595370	15700	15700	15700	15700	0
276	20240712	152500	204595370	15700	15700	15700	15700	0
277	20240712	152400	204595370	15700	15700	15700	15700	0
278	20240712	152300	204595370	15700	15700	15700	15700	0
279	20240712	152200	204595370	15700	15700	15700	15700	0
280	20240712	152100	204595370	15700	15700	15700	15700	0
281	20240712	152000	204595370	15700	15700	15700	15700	0
282	20240712	151900	204595370	15700	15700	15700	15700	30
283	20240712	151800	204124370	15700	15700	15700	15700	0
284	20240712	151700	204124370	15700	15700	15700	15700	2
285	20240712	151600	204092970	15700	15700	15700	15700	4
286	20240712	151500	204030170	15700	15680	15700	15680	13
287	20240712	151400	203826310	15680	15680	15680	15680	100
288	20240712	151300	202258310	15680	15680	15680	15680	428
289	20240712	151200	195547270	15680	15680	15680	15680	50
290	20240712	151100	194763270	15680	15680	15680	15680	50
291	20240712	151000	193979270	15690	15700	15700	15690	684
292	20240712	150900	183246690	15700	15700	15700	15700	0
293	20240712	150800	183246690	15700	15700	15700	15700	9
294	20240712	150700	183105390	15720	15700	15720	15700	2
295	20240712	150600	183073970	15690	15690	15690	15690	0
296	20240712	150500	183073970	15690	15720	15720	15690	7
297	20240712	150400	182963990	15720	15720	15720	15720	50
298	20240712	150300	182177990	15720	15720	15720	15720	1
299	20240712	150200	182162270	15690	15690	15690	15690	0
300	20240712	150100	182162270	15690	15690	15690	15690	0
301	20240712	150000	182162270	15690	15700	15700	15690	129
302	20240712	145900	180138250	15700	15700	15700	15700	35
303	20240712	145800	179588750	15700	15700	15700	15700	0
304	20240712	145700	179588750	15700	15700	15700	15700	0
305	20240712	145600	179588750	15700	15700	15700	15700	0
306	20240712	145500	179588750	15700	15700	15700	15700	2
307	20240712	145400	179557350	15700	15690	15700	15690	12
308	20240712	145300	179369000	15690	15700	15700	15690	12
309	20240712	145200	179180610	15700	15700	15700	15700	5
310	20240712	145100	179102110	15700	15700	15700	15700	49
311	20240712	145000	178332810	15720	15720	15720	15720	125
312	20240712	144900	176367810	15720	15720	15720	15720	0
313	20240712	144800	176367810	15720	15720	15720	15720	0
314	20240712	144700	176367810	15720	15720	15720	15720	0
315	20240712	144600	176367810	15720	15720	15720	15720	1
316	20240712	144500	176352090	15710	15710	15710	15710	10
317	20240712	144400	176194990	15710	15710	15710	15710	0
318	20240712	144300	176194990	15710	15710	15710	15710	10
319	20240712	144200	176037890	15700	15700	15700	15700	0
320	20240712	144100	176037890	15700	15700	15700	15700	0
321	20240712	144000	176037890	15700	15700	15700	15700	85
322	20240712	143900	174703390	15720	15720	15720	15720	50
323	20240712	143800	173917390	15720	15720	15720	15720	21
324	20240712	143700	173587270	15700	15700	15700	15700	0
325	20240712	143600	173587270	15700	15700	15700	15700	0
326	20240712	143500	173587270	15700	15700	15700	15700	0
327	20240712	143400	173587270	15700	15700	15700	15700	0
328	20240712	143300	173587270	15700	15700	15700	15700	0
329	20240712	143200	173587270	15700	15700	15700	15700	0
330	20240712	143100	173587270	15700	15700	15700	15700	0
331	20240712	143000	173587270	15700	15700	15700	15700	1
332	20240712	142900	173571570	15700	15700	15700	15700	0
333	20240712	142800	173571570	15700	15710	15710	15700	9
334	20240712	142700	173430220	15700	15700	15700	15700	3
335	20240712	142600	173383120	15700	15700	15700	15700	0
336	20240712	142500	173383120	15700	15700	15700	15700	2
337	20240712	142400	173351720	15700	15700	15700	15700	0
338	20240712	142300	173351720	15700	15700	15700	15700	0
339	20240712	142200	173351720	15700	15700	15700	15700	34
340	20240712	142100	172817920	15700	15700	15700	15700	298
341	20240712	142000	168139320	15700	15700	15700	15700	50
342	20240712	141900	167354320	15700	15700	15700	15700	50
343	20240712	141800	166569320	15700	15700	15700	15700	0
344	20240712	141700	166569320	15700	15710	15710	15700	25
345	20240712	141600	166176800	15730	15730	15730	15730	0
346	20240712	141500	166176800	15730	15730	15730	15730	1
347	20240712	141400	166161070	15730	15730	15730	15730	0
348	20240712	141300	166161070	15730	15730	15730	15730	0
349	20240712	141200	166161070	15730	15730	15730	15730	0
350	20240712	141100	166161070	15730	15730	15730	15730	0
351	20240712	141000	166161070	15730	15730	15730	15730	0
352	20240712	140900	166161070	15730	15730	15730	15730	8
353	20240712	140800	166035230	15730	15730	15730	15730	0
354	20240712	140700	166035230	15730	15730	15730	15730	0
355	20240712	140600	166035230	15730	15730	15730	15730	0
356	20240712	140500	166035230	15730	15730	15730	15730	0
357	20240712	140400	166035230	15730	15730	15730	15730	0
358	20240712	140300	166035230	15730	15730	15730	15730	0
359	20240712	140200	166035230	15730	15730	15730	15730	2
360	20240712	140100	166003770	15700	15700	15700	15700	0
361	20240712	140000	166003770	15700	15700	15700	15700	0
362	20240712	135900	166003770	15700	15700	15700	15700	0
363	20240712	135800	166003770	15700	15700	15700	15700	0
364	20240712	135700	166003770	15700	15700	15700	15700	0
365	20240712	135600	166003770	15700	15700	15700	15700	0
366	20240712	135500	166003770	15700	15700	15700	15700	0
367	20240712	135400	166003770	15700	15700	15700	15700	0
368	20240712	135300	166003770	15700	15700	15700	15700	0
369	20240712	135200	166003770	15700	15700	15700	15700	50
370	20240712	135100	165218770	15700	15700	15700	15700	15
371	20240712	135000	164983270	15690	15690	15690	15690	0
372	20240712	134900	164983270	15690	15690	15690	15690	2
373	20240712	134800	164951890	15690	15750	15750	15690	1500
374	20240712	134700	141370630	15750	15750	15750	15750	0
375	20240712	134600	141370630	15750	15750	15750	15750	0
376	20240712	134500	141370630	15750	15750	15750	15750	0
377	20240712	134400	141370630	15750	15750	15750	15750	0
378	20240712	134300	141370630	15750	15750	15750	15750	1
379	20240712	134200	141354880	15750	15750	15750	15750	30
380	20240712	134100	140882380	15770	15770	15770	15770	0
381	20240712	134000	140882380	15770	15770	15770	15770	0
382	20240712	133900	140882380	15770	15770	15770	15770	0
383	20240712	133800	140882380	15770	15770	15770	15770	0
384	20240712	133700	140882380	15770	15770	15770	15770	0
385	20240712	133600	140882380	15770	15770	15770	15770	0
386	20240712	133500	140882380	15770	15770	15770	15770	0
387	20240712	133400	140882380	15770	15760	15770	15760	2
388	20240712	133300	140850850	15770	15770	15770	15770	0
389	20240712	133200	140850850	15770	15770	15770	15770	0
390	20240712	133100	140850850	15770	15760	15770	15760	3
391	20240712	133000	140803550	15770	15770	15770	15770	0
392	20240712	132900	140803550	15770	15770	15770	15770	0
393	20240712	132800	140803550	15770	15770	15770	15770	0
394	20240712	132700	140803550	15770	15770	15770	15770	0
395	20240712	132600	140803550	15770	15770	15770	15770	0
396	20240712	132500	140803550	15770	15760	15770	15760	15
397	20240712	132400	140567010	15770	15770	15770	15770	0
398	20240712	132300	140567010	15770	15770	15770	15770	0
399	20240712	132200	140567010	15770	15750	15770	15750	2
400	20240712	132100	140535490	15770	15770	15770	15770	0
401	20240712	132000	140535490	15770	15770	15770	15770	1
402	20240712	131900	140519720	15730	15770	15770	15730	90
403	20240712	131800	139102310	15770	15770	15770	15770	0
404	20240712	131700	139102310	15770	15770	15770	15770	0
405	20240712	131600	139102310	15770	15770	15780	15770	58
406	20240712	131500	138187550	15780	15780	15780	15780	0
407	20240712	131400	138187550	15780	15780	15780	15780	0
408	20240712	131300	138187550	15780	15780	15780	15780	0
409	20240712	131200	138187550	15780	15780	15780	15780	0
410	20240712	131100	138187550	15780	15780	15780	15780	0
411	20240712	131000	138187550	15780	15780	15780	15780	0
412	20240712	130900	138187550	15780	15780	15780	15780	0
413	20240712	130800	138187550	15780	15780	15780	15780	0
414	20240712	130700	138187550	15780	15780	15780	15780	0
415	20240712	130600	138187550	15780	15780	15780	15780	0
416	20240712	130500	138187550	15780	15780	15780	15780	0
417	20240712	130400	138187550	15780	15780	15780	15780	1
418	20240712	130300	138171770	15780	15780	15780	15780	10
419	20240712	130200	138013970	15780	15780	15780	15780	0
420	20240712	130100	138013970	15780	15780	15780	15780	0
421	20240712	130000	138013970	15780	15780	15780	15780	1
422	20240712	125900	137998190	15780	15770	15780	15770	15
423	20240712	125800	137761590	15770	15770	15770	15770	30
424	20240712	125700	137288490	15760	15760	15760	15760	0
425	20240712	125600	137288490	15760	15760	15760	15760	0
426	20240712	125500	137288490	15760	15750	15780	15750	7
427	20240712	125400	137178150	15770	15750	15780	15740	54
428	20240712	125300	136327900	15770	15770	15770	15750	9
429	20240712	125200	136186050	15750	15750	15750	15750	51
430	20240712	125100	135382800	15750	15750	15750	15750	0
431	20240712	125000	135382800	15750	15750	15750	15750	0
432	20240712	124900	135382800	15750	15750	15750	15750	0
433	20240712	124800	135382800	15750	15750	15770	15750	3
434	20240712	124700	135335530	15770	15750	15770	15750	10
435	20240712	124600	135177930	15770	15750	15770	15750	8
436	20240712	124500	135051860	15770	15750	15770	15750	10
437	20240712	124400	134894260	15770	15760	15770	15750	5
438	20240712	124300	134815460	15730	15730	15730	15730	0
439	20240712	124200	134815460	15730	15730	15730	15730	0
440	20240712	124100	134815460	15730	15730	15730	15730	320
441	20240712	124000	129781860	15730	15730	15730	15730	0
442	20240712	123900	129781860	15730	15730	15730	15730	0
443	20240712	123800	129781860	15730	15730	15730	15730	0
444	20240712	123700	129781860	15730	15730	15730	15730	0
445	20240712	123600	129781860	15730	15730	15730	15730	0
446	20240712	123500	129781860	15730	15730	15730	15730	0
447	20240712	123400	129781860	15730	15730	15730	15730	1
448	20240712	123300	129766130	15730	15730	15730	15730	0
449	20240712	123200	129766130	15730	15730	15730	15730	0
450	20240712	123100	129766130	15730	15730	15730	15730	10
451	20240712	123000	129608830	15730	15730	15730	15730	0
452	20240712	122900	129608830	15730	15730	15730	15730	6
453	20240712	122800	129514450	15720	15720	15720	15720	1
454	20240712	122700	129498730	15730	15720	15730	15720	5
455	20240712	122600	129420120	15720	15720	15720	15720	0
456	20240712	122500	129420120	15720	15720	15720	15720	0
457	20240712	122400	129420120	15720	15720	15730	15720	4
458	20240712	122300	129357220	15690	15690	15690	15690	0
459	20240712	122200	129357220	15690	15690	15690	15690	0
460	20240712	122100	129357220	15690	15690	15690	15690	0
461	20240712	122000	129357220	15690	15690	15690	15690	0
462	20240712	121900	129357220	15690	15690	15690	15690	0
463	20240712	121800	129357220	15690	15690	15690	15690	0
464	20240712	121700	129357220	15690	15690	15690	15690	0
465	20240712	121600	129357220	15690	15690	15690	15690	0
466	20240712	121500	129357220	15690	15690	15690	15690	0
467	20240712	121400	129357220	15690	15690	15690	15690	0
468	20240712	121300	129357220	15690	15690	15690	15690	0
469	20240712	121200	129357220	15690	15690	15690	15690	0
470	20240712	121100	129357220	15690	15690	15690	15690	0
471	20240712	121000	129357220	15690	15690	15690	15690	0
472	20240712	120900	129357220	15690	15690	15690	15690	240
473	20240712	120800	125591620	15690	15690	15690	15690	0
474	20240712	120700	125591620	15690	15690	15690	15690	0
475	20240712	120600	125591620	15690	15690	15690	15690	0
476	20240712	120500	125591620	15690	15690	15690	15690	2
477	20240712	120400	125560240	15700	15700	15700	15700	0
478	20240712	120300	125560240	15700	15700	15700	15700	0
479	20240712	120200	125560240	15700	15700	15700	15700	47
480	20240712	120100	124822340	15700	15700	15700	15700	274
481	20240712	120000	120520540	15700	15700	15700	15700	80
482	20240712	115900	119264540	15710	15710	15710	15710	167
483	20240712	115800	116640970	15720	15730	15730	15720	73
484	20240712	115700	115492810	15730	15730	15730	15730	0
485	20240712	115600	115492810	15730	15730	15730	15730	26
486	20240712	115500	115083830	15740	15740	15740	15740	50
487	20240712	115400	114296830	15740	15740	15740	15740	149
488	20240712	115300	111951570	15740	15740	15740	15740	0
489	20240712	115200	111951570	15740	15740	15740	15740	1
490	20240712	115100	111935830	15740	15740	15740	15740	0
491	20240712	115000	111935830	15740	15740	15740	15740	0
492	20240712	114900	111935830	15740	15740	15740	15740	0
493	20240712	114800	111935830	15740	15750	15750	15740	35
494	20240712	114700	111384920	15750	15750	15750	15750	0
495	20240712	114600	111384920	15750	15750	15750	15750	0
496	20240712	114500	111384920	15750	15750	15750	15750	0
497	20240712	114400	111384920	15750	15750	15750	15750	0
498	20240712	114300	111384920	15750	15750	15750	15750	0
499	20240712	114200	111384920	15750	15750	15750	15750	23
500	20240712	114100	111022670	15750	15750	15750	15750	0
501	20240712	114000	111022670	15750	15750	15750	15750	50
502	20240712	113900	110235170	15750	15750	15750	15750	76
503	20240712	113800	109038170	15750	15750	15750	15750	1
504	20240712	113700	109022420	15740	15740	15740	15740	20
505	20240712	113600	108707620	15750	15750	15750	15750	0
506	20240712	113500	108707620	15750	15750	15750	15750	0
507	20240712	113400	108707620	15750	15750	15750	15750	0
508	20240712	113300	108707620	15750	15750	15750	15750	0
509	20240712	113200	108707620	15750	15750	15750	15750	158
510	20240712	113100	106219120	15750	15750	15750	15750	0
511	20240712	113000	106219120	15750	15750	15750	15750	0
512	20240712	112900	106219120	15750	15750	15750	15750	0
513	20240712	112800	106219120	15750	15750	15750	15750	0
514	20240712	112700	106219120	15750	15770	15770	15750	35
515	20240712	112600	105667850	15790	15780	15790	15780	2
516	20240712	112500	105636280	15780	15780	15780	15780	0
517	20240712	112400	105636280	15780	15780	15780	15780	0
518	20240712	112300	105636280	15780	15780	15780	15780	0
519	20240712	112200	105636280	15780	15770	15780	15770	2
520	20240712	112100	105604730	15790	15790	15790	15790	0
521	20240712	112000	105604730	15790	15790	15790	15790	0
522	20240712	111900	105604730	15790	15750	15790	15750	72
523	20240712	111800	104470690	15750	15750	15750	15750	0
524	20240712	111700	104470690	15750	15750	15750	15750	0
525	20240712	111600	104470690	15750	15770	15770	15750	313
526	20240712	111500	99539260	15760	15760	15760	15760	51
527	20240712	111400	98735500	15760	15760	15760	15760	3
528	20240712	111300	98688220	15770	15770	15770	15770	0
529	20240712	111200	98688220	15770	15770	15770	15770	0
530	20240712	111100	98688220	15770	15770	15770	15770	2
531	20240712	111000	98656680	15780	15780	15780	15780	0
532	20240712	110900	98656680	15780	15780	15780	15780	106
533	20240712	110800	96984000	15780	15780	15780	15780	0
534	20240712	110700	96984000	15780	15780	15780	15780	0
535	20240712	110600	96984000	15780	15780	15780	15780	0
536	20240712	110500	96984000	15780	15780	15780	15780	0
537	20240712	110400	96984000	15780	15780	15780	15780	0
538	20240712	110300	96984000	15780	15780	15780	15780	0
539	20240712	110200	96984000	15780	15780	15780	15780	1
540	20240712	110100	96968220	15790	15800	15800	15780	13
541	20240712	110000	96762970	15780	15790	15800	15780	13
542	20240712	105900	96557710	15780	15780	15780	15780	0
543	20240712	105800	96557710	15780	15780	15780	15780	0
544	20240712	105700	96557710	15780	15780	15780	15780	0
545	20240712	105600	96557710	15780	15780	15780	15780	0
546	20240712	105500	96557710	15780	15780	15780	15780	1
547	20240712	105400	96541930	15780	15780	15780	15780	0
548	20240712	105300	96541930	15780	15780	15780	15780	3
549	20240712	105200	96494590	15760	15760	15760	15760	0
550	20240712	105100	96494590	15760	15760	15760	15760	210
551	20240712	105000	93184990	15760	15760	15760	15760	0
552	20240712	104900	93184990	15760	15760	15760	15760	0
553	20240712	104800	93184990	15760	15770	15770	15760	51
554	20240712	104700	92381160	15800	15790	15800	15790	3
555	20240712	104600	92333770	15800	15790	15800	15790	52
556	20240712	104500	91512190	15790	15790	15790	15790	0
557	20240712	104400	91512190	15790	15790	15790	15790	22
558	20240712	104300	91164810	15790	15790	15790	15790	0
559	20240712	104200	91164810	15790	15790	15790	15790	80
560	20240712	104100	89901610	15790	15790	15790	15790	0
561	20240712	104000	89901610	15790	15790	15790	15790	0
562	20240712	103900	89901610	15790	15790	15790	15790	1
563	20240712	103800	89885820	15800	15800	15800	15800	0
564	20240712	103700	89885820	15800	15800	15800	15800	0
565	20240712	103600	89885820	15800	15800	15800	15800	0
566	20240712	103500	89885820	15800	15800	15800	15800	0
567	20240712	103400	89885820	15800	15800	15800	15800	0
568	20240712	103300	89885820	15800	15800	15800	15800	0
569	20240712	103200	89885820	15800	15790	15800	15790	6
570	20240712	103100	89791030	15800	15790	15800	15790	21
571	20240712	103000	89459240	15800	15800	15800	15800	0
572	20240712	102900	89459240	15800	15800	15800	15800	0
573	20240712	102800	89459240	15800	15770	15800	15770	2
574	20240712	102700	89427670	15800	15800	15800	15800	0
575	20240712	102600	89427670	15800	15800	15800	15800	0
576	20240712	102500	89427670	15800	15790	15800	15790	4
577	20240712	102400	89364500	15780	15780	15780	15780	101
578	20240712	102300	87770720	15750	15750	15750	15750	0
579	20240712	102200	87770720	15750	15750	15750	15750	0
580	20240712	102100	87770720	15750	15750	15750	15750	50
581	20240712	102000	86983220	15750	15750	15760	15750	148
582	20240712	101900	84652210	15750	15770	15770	15750	691
583	20240712	101800	73761910	15760	15760	15760	15760	0
584	20240712	101700	73761910	15760	15760	15760	15760	0
585	20240712	101600	73761910	15760	15770	15770	15760	190
586	20240712	101500	70765970	15760	15760	15760	15760	0
587	20240712	101400	70765970	15760	15760	15760	15760	1
588	20240712	101300	70750210	15780	15780	15780	15780	1
589	20240712	101200	70734430	15780	15780	15780	15780	0
590	20240712	101100	70734430	15780	15780	15780	15780	1
591	20240712	101000	70718650	15780	15780	15780	15780	0
592	20240712	100900	70718650	15780	15780	15780	15780	0
593	20240712	100800	70718650	15780	15760	15780	15760	4
594	20240712	100700	70655550	15760	15760	15760	15760	43
595	20240712	100600	69977870	15770	15770	15770	15770	9
596	20240712	100500	69835940	15780	15780	15780	15780	0
597	20240712	100400	69835940	15780	15780	15780	15780	0
598	20240712	100300	69835940	15780	15780	15780	15780	10
599	20240712	100200	69678140	15780	15780	15780	15780	1
600	20240712	100100	69662360	15770	15770	15770	15770	6
601	20240712	100000	69567740	15760	15760	15760	15760	61
602	20240712	095900	68606380	15760	15760	15760	15760	0
603	20240712	095800	68606380	15760	15760	15760	15760	0
604	20240712	095700	68606380	15760	15760	15760	15760	0
605	20240712	095600	68606380	15760	15760	15760	15760	0
606	20240712	095500	68606380	15760	15760	15760	15760	0
607	20240712	095400	68606380	15760	15760	15760	15760	1
608	20240712	095300	68590620	15780	15780	15780	15780	2
609	20240712	095200	68559060	15770	15770	15770	15770	2
610	20240712	095100	68527520	15770	15770	15770	15770	0
611	20240712	095000	68527520	15770	15770	15770	15770	0
612	20240712	094900	68527520	15770	15770	15770	15770	0
613	20240712	094800	68527520	15770	15770	15770	15770	0
614	20240712	094700	68527520	15770	15770	15770	15770	49
615	20240712	094600	67754790	15760	15760	15760	15760	0
616	20240712	094500	67754790	15760	15760	15760	15760	120
617	20240712	094400	65863590	15760	15760	15760	15760	3
618	20240712	094300	65816310	15760	15760	15760	15760	0
619	20240712	094200	65816310	15760	15760	15760	15760	2
620	20240712	094100	65784790	15760	15760	15760	15760	0
621	20240712	094000	65784790	15760	15760	15760	15760	3
622	20240712	093900	65737510	15760	15760	15760	15760	1
623	20240712	093800	65721750	15750	15760	15760	15750	4
624	20240712	093700	65658730	15780	15770	15780	15770	56
625	20240712	093600	64775600	15780	15780	15780	15780	0
626	20240712	093500	64775600	15780	15780	15780	15780	1
627	20240712	093400	64759820	15790	15770	15790	15770	3
628	20240712	093300	64712480	15780	15770	15780	15770	2
629	20240712	093200	64680930	15740	15740	15740	15740	0
630	20240712	093100	64680930	15740	15740	15740	15740	0
631	20240712	093000	64680930	15740	15790	15800	15740	728
632	20240712	092900	53207850	15770	15760	15790	15760	46
633	20240712	092800	52482460	15770	15740	15770	15730	34
634	20240712	092700	51947590	15760	15770	15770	15760	2
635	20240712	092600	51916060	15730	15730	15730	15730	0
636	20240712	092500	51916060	15730	15730	15730	15730	2
637	20240712	092400	51884600	15730	15730	15730	15730	2
638	20240712	092300	51853140	15700	15730	15730	15700	3
639	20240712	092200	51805980	15790	15790	15790	15790	0
640	20240712	092100	51805980	15790	15790	15790	15790	1
641	20240712	092000	51790190	15690	15690	15690	15690	0
642	20240712	091900	51790190	15690	15690	15690	15690	20
643	20240712	091800	51476390	15680	15680	15680	15680	0
644	20240712	091700	51476390	15680	15680	15680	15680	0
645	20240712	091600	51476390	15680	15820	15820	15680	25
646	20240712	091500	51083440	15820	15740	15820	15700	512
647	20240712	091400	43038800	15720	15850	15850	15720	20
648	20240712	091300	42723760	15720	15730	15730	15720	481
649	20240712	091200	35158130	15730	15860	15860	15730	25
650	20240712	091100	34762930	15730	15860	15860	15730	603
651	20240712	091000	25240270	15790	15790	15790	15790	0
652	20240712	090900	25240270	15790	15790	15790	15790	1
653	20240712	090800	25224480	15790	15850	15850	15790	59
654	20240712	090700	24291820	15850	15840	15850	15840	380
655	20240712	090600	18270480	15840	15850	15850	15840	6
656	20240712	090500	18175390	15860	15860	15860	15860	0
657	20240712	090400	18175390	15860	15860	15860	15860	17
658	20240712	090300	17905770	15870	15870	15870	15870	37
659	20240712	090200	17318580	15890	15910	15910	15890	86
660	20240712	090100	15951220	15910	15900	15910	15900	98
661	20240712	090000	14392360	15760	15710	15760	15710	916