KissMeData/120240/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	202400	51318250	15930	15930	15930	15930	81
3	20240708	202300	51318250	15930	15930	15930	15930	0
4	20240708	202200	51318250	15930	15930	15930	15930	0
5	20240708	202100	51318250	15930	15930	15930	15930	0
6	20240708	202000	51318250	15930	15930	15930	15930	0
7	20240708	201900	51318250	15930	15930	15930	15930	0
8	20240708	201800	51318250	15930	15930	15930	15930	0
9	20240708	201700	51318250	15930	15930	15930	15930	0
10	20240708	201600	51318250	15930	15930	15930	15930	0
11	20240708	201500	51318250	15930	15930	15930	15930	0
12	20240708	201400	51318250	15930	15930	15930	15930	0
13	20240708	201300	51318250	15930	15930	15930	15930	0
14	20240708	201200	51318250	15930	15930	15930	15930	0
15	20240708	201100	51318250	15930	15930	15930	15930	0
16	20240708	201000	51318250	15930	15930	15930	15930	0
17	20240708	200900	51318250	15930	15930	15930	15930	0
18	20240708	200800	51318250	15930	15930	15930	15930	0
19	20240708	200700	51318250	15930	15930	15930	15930	0
20	20240708	200600	51318250	15930	15930	15930	15930	0
21	20240708	200500	51318250	15930	15930	15930	15930	0
22	20240708	200400	51318250	15930	15930	15930	15930	0
23	20240708	200300	51318250	15930	15930	15930	15930	0
24	20240708	200200	51318250	15930	15930	15930	15930	0
25	20240708	200100	51318250	15930	15930	15930	15930	0
26	20240708	200000	51318250	15930	15930	15930	15930	0
27	20240708	195900	51318250	15930	15930	15930	15930	0
28	20240708	195800	51318250	15930	15930	15930	15930	0
29	20240708	195700	51318250	15930	15930	15930	15930	0
30	20240708	195600	51318250	15930	15930	15930	15930	0
31	20240708	195500	51318250	15930	15930	15930	15930	0
32	20240708	195400	51318250	15930	15930	15930	15930	81
33	20240708	195300	51318250	15930	15930	15930	15930	0
34	20240708	195200	51318250	15930	15930	15930	15930	0
35	20240708	195100	51318250	15930	15930	15930	15930	0
36	20240708	195000	51318250	15930	15930	15930	15930	0
37	20240708	194900	51318250	15930	15930	15930	15930	0
38	20240708	194800	51318250	15930	15930	15930	15930	0
39	20240708	194700	51318250	15930	15930	15930	15930	0
40	20240708	194600	51318250	15930	15930	15930	15930	0
41	20240708	194500	51318250	15930	15930	15930	15930	0
42	20240708	194400	51318250	15930	15930	15930	15930	0
43	20240708	194300	51318250	15930	15930	15930	15930	0
44	20240708	194200	51318250	15930	15930	15930	15930	0
45	20240708	194100	51318250	15930	15930	15930	15930	0
46	20240708	194000	51318250	15930	15930	15930	15930	0
47	20240708	193900	51318250	15930	15930	15930	15930	0
48	20240708	193800	51318250	15930	15930	15930	15930	0
49	20240708	193700	51318250	15930	15930	15930	15930	0
50	20240708	193600	51318250	15930	15930	15930	15930	0
51	20240708	193500	51318250	15930	15930	15930	15930	0
52	20240708	193400	51318250	15930	15930	15930	15930	0
53	20240708	193300	51318250	15930	15930	15930	15930	0
54	20240708	193200	51318250	15930	15930	15930	15930	0
55	20240708	193100	51318250	15930	15930	15930	15930	0
56	20240708	193000	51318250	15930	15930	15930	15930	0
57	20240708	192900	51318250	15930	15930	15930	15930	0
58	20240708	192800	51318250	15930	15930	15930	15930	0
59	20240708	192700	51318250	15930	15930	15930	15930	0
60	20240708	192600	51318250	15930	15930	15930	15930	0
61	20240708	192500	51318250	15930	15930	15930	15930	0
62	20240708	192400	51318250	15930	15930	15930	15930	81
63	20240708	192300	51318250	15930	15930	15930	15930	0
64	20240708	192200	51318250	15930	15930	15930	15930	0
65	20240708	192100	51318250	15930	15930	15930	15930	0
66	20240708	192000	51318250	15930	15930	15930	15930	0
67	20240708	191900	51318250	15930	15930	15930	15930	0
68	20240708	191800	51318250	15930	15930	15930	15930	0
69	20240708	191700	51318250	15930	15930	15930	15930	0
70	20240708	191600	51318250	15930	15930	15930	15930	0
71	20240708	191500	51318250	15930	15930	15930	15930	0
72	20240708	191400	51318250	15930	15930	15930	15930	0
73	20240708	191300	51318250	15930	15930	15930	15930	0
74	20240708	191200	51318250	15930	15930	15930	15930	0
75	20240708	191100	51318250	15930	15930	15930	15930	0
76	20240708	191000	51318250	15930	15930	15930	15930	0
77	20240708	190900	51318250	15930	15930	15930	15930	0
78	20240708	190800	51318250	15930	15930	15930	15930	0
79	20240708	190700	51318250	15930	15930	15930	15930	0
80	20240708	190600	51318250	15930	15930	15930	15930	0
81	20240708	190500	51318250	15930	15930	15930	15930	0
82	20240708	190400	51318250	15930	15930	15930	15930	0
83	20240708	190300	51318250	15930	15930	15930	15930	0
84	20240708	190200	51318250	15930	15930	15930	15930	0
85	20240708	190100	51318250	15930	15930	15930	15930	0
86	20240708	190000	51318250	15930	15930	15930	15930	0
87	20240708	185900	51318250	15930	15930	15930	15930	0
88	20240708	185800	51318250	15930	15930	15930	15930	0
89	20240708	185700	51318250	15930	15930	15930	15930	0
90	20240708	185600	51318250	15930	15930	15930	15930	0
91	20240708	185500	51318250	15930	15930	15930	15930	0
92	20240708	185400	51318250	15930	15930	15930	15930	81
93	20240708	185300	51318250	15930	15930	15930	15930	0
94	20240708	185200	51318250	15930	15930	15930	15930	0
95	20240708	185100	51318250	15930	15930	15930	15930	0
96	20240708	185000	51318250	15930	15930	15930	15930	0
97	20240708	184900	51318250	15930	15930	15930	15930	0
98	20240708	184800	51318250	15930	15930	15930	15930	0
99	20240708	184700	51318250	15930	15930	15930	15930	0
100	20240708	184600	51318250	15930	15930	15930	15930	0
101	20240708	184500	51318250	15930	15930	15930	15930	0
102	20240708	184400	51318250	15930	15930	15930	15930	0
103	20240708	184300	51318250	15930	15930	15930	15930	0
104	20240708	184200	51318250	15930	15930	15930	15930	0
105	20240708	184100	51318250	15930	15930	15930	15930	0
106	20240708	184000	51318250	15930	15930	15930	15930	0
107	20240708	183900	51318250	15930	15930	15930	15930	0
108	20240708	183800	51318250	15930	15930	15930	15930	0
109	20240708	183700	51318250	15930	15930	15930	15930	0
110	20240708	183600	51318250	15930	15930	15930	15930	0
111	20240708	183500	51318250	15930	15930	15930	15930	0
112	20240708	183400	51318250	15930	15930	15930	15930	0
113	20240708	183300	51318250	15930	15930	15930	15930	0
114	20240708	183200	51318250	15930	15930	15930	15930	0
115	20240708	183100	51318250	15930	15930	15930	15930	0
116	20240708	183000	51318250	15930	15930	15930	15930	0
117	20240708	182900	51318250	15930	15930	15930	15930	0
118	20240708	182800	51318250	15930	15930	15930	15930	0
119	20240708	182700	51318250	15930	15930	15930	15930	0
120	20240708	182600	51318250	15930	15930	15930	15930	0
121	20240708	182500	51318250	15930	15930	15930	15930	0
122	20240708	182400	51318250	15930	15930	15930	15930	81
123	20240708	182300	51318250	15930	15930	15930	15930	0
124	20240708	182200	51318250	15930	15930	15930	15930	0
125	20240708	182100	51318250	15930	15930	15930	15930	0
126	20240708	182000	51318250	15930	15930	15930	15930	0
127	20240708	181900	51318250	15930	15930	15930	15930	0
128	20240708	181800	51318250	15930	15930	15930	15930	0
129	20240708	181700	51318250	15930	15930	15930	15930	0
130	20240708	181600	51318250	15930	15930	15930	15930	0
131	20240708	181500	51318250	15930	15930	15930	15930	0
132	20240708	181400	51318250	15930	15930	15930	15930	0
133	20240708	181300	51318250	15930	15930	15930	15930	0
134	20240708	181200	51318250	15930	15930	15930	15930	0
135	20240708	181100	51318250	15930	15930	15930	15930	0
136	20240708	181000	51318250	15930	15930	15930	15930	0
137	20240708	180900	51318250	15930	15930	15930	15930	0
138	20240708	180800	51318250	15930	15930	15930	15930	0
139	20240708	180700	51318250	15930	15930	15930	15930	0
140	20240708	180600	51318250	15930	15930	15930	15930	0
141	20240708	180500	51318250	15930	15930	15930	15930	0
142	20240708	180400	51318250	15930	15930	15930	15930	0
143	20240708	180300	51318250	15930	15930	15930	15930	0
144	20240708	180200	51318250	15930	15930	15930	15930	0
145	20240708	180100	51318250	15930	15930	15930	15930	0
146	20240708	180000	51318250	15930	15930	15930	15930	0
147	20240708	175900	51318250	15930	15930	15930	15930	0
148	20240708	175800	51318250	15930	15930	15930	15930	0
149	20240708	175700	51318250	15930	15930	15930	15930	0
150	20240708	175600	51318250	15930	15930	15930	15930	0
151	20240708	175500	51318250	15930	15930	15930	15930	0
152	20240708	175400	51318250	15930	15930	15930	15930	81
153	20240708	175300	51318250	15930	15930	15930	15930	0
154	20240708	175200	51318250	15930	15930	15930	15930	0
155	20240708	175100	51318250	15930	15930	15930	15930	0
156	20240708	175000	51318250	15930	15930	15930	15930	0
157	20240708	174900	51318250	15930	15930	15930	15930	0
158	20240708	174800	51318250	15930	15930	15930	15930	0
159	20240708	174700	51318250	15930	15930	15930	15930	0
160	20240708	174600	51318250	15930	15930	15930	15930	0
161	20240708	174500	51318250	15930	15930	15930	15930	0
162	20240708	174400	51318250	15930	15930	15930	15930	0
163	20240708	174300	51318250	15930	15930	15930	15930	0
164	20240708	174200	51318250	15930	15930	15930	15930	0
165	20240708	174100	51318250	15930	15930	15930	15930	0
166	20240708	174000	51318250	15930	15930	15930	15930	0
167	20240708	173900	51318250	15930	15930	15930	15930	0
168	20240708	173800	51318250	15930	15930	15930	15930	0
169	20240708	173700	51318250	15930	15930	15930	15930	0
170	20240708	173600	51318250	15930	15930	15930	15930	0
171	20240708	173500	51318250	15930	15930	15930	15930	0
172	20240708	173400	51318250	15930	15930	15930	15930	0
173	20240708	173300	51318250	15930	15930	15930	15930	0
174	20240708	173200	51318250	15930	15930	15930	15930	0
175	20240708	173100	51318250	15930	15930	15930	15930	0
176	20240708	173000	51318250	15930	15930	15930	15930	0
177	20240708	172900	51318250	15930	15930	15930	15930	0
178	20240708	172800	51318250	15930	15930	15930	15930	0
179	20240708	172700	51318250	15930	15930	15930	15930	0
180	20240708	172600	51318250	15930	15930	15930	15930	0
181	20240708	172500	51318250	15930	15930	15930	15930	0
182	20240708	172400	51318250	15930	15930	15930	15930	81
183	20240708	172300	51318250	15930	15930	15930	15930	0
184	20240708	172200	51318250	15930	15930	15930	15930	0
185	20240708	172100	51318250	15930	15930	15930	15930	0
186	20240708	172000	51318250	15930	15930	15930	15930	0
187	20240708	171900	51318250	15930	15930	15930	15930	0
188	20240708	171800	51318250	15930	15930	15930	15930	0
189	20240708	171700	51318250	15930	15930	15930	15930	0
190	20240708	171600	51318250	15930	15930	15930	15930	0
191	20240708	171500	51318250	15930	15930	15930	15930	0
192	20240708	171400	51318250	15930	15930	15930	15930	0
193	20240708	171300	51318250	15930	15930	15930	15930	0
194	20240708	171200	51318250	15930	15930	15930	15930	0
195	20240708	171100	51318250	15930	15930	15930	15930	0
196	20240708	171000	51318250	15930	15930	15930	15930	0
197	20240708	170900	51318250	15930	15930	15930	15930	0
198	20240708	170800	51318250	15930	15930	15930	15930	0
199	20240708	170700	51318250	15930	15930	15930	15930	0
200	20240708	170600	51318250	15930	15930	15930	15930	0
201	20240708	170500	51318250	15930	15930	15930	15930	0
202	20240708	170400	51318250	15930	15930	15930	15930	0
203	20240708	170300	51318250	15930	15930	15930	15930	0
204	20240708	170200	51318250	15930	15930	15930	15930	0
205	20240708	170100	51318250	15930	15930	15930	15930	0
206	20240708	170000	51318250	15930	15930	15930	15930	0
207	20240708	165900	51318250	15930	15930	15930	15930	0
208	20240708	165800	51318250	15930	15930	15930	15930	0
209	20240708	165700	51318250	15930	15930	15930	15930	0
210	20240708	165600	51318250	15930	15930	15930	15930	0
211	20240708	165500	51318250	15930	15930	15930	15930	0
212	20240708	165400	51318250	15930	15930	15930	15930	81
213	20240708	165300	51318250	15930	15930	15930	15930	0
214	20240708	165200	51318250	15930	15930	15930	15930	0
215	20240708	165100	51318250	15930	15930	15930	15930	0
216	20240708	165000	51318250	15930	15930	15930	15930	0
217	20240708	164900	51318250	15930	15930	15930	15930	0
218	20240708	164800	51318250	15930	15930	15930	15930	0
219	20240708	164700	51318250	15930	15930	15930	15930	0
220	20240708	164600	51318250	15930	15930	15930	15930	0
221	20240708	164500	51318250	15930	15930	15930	15930	0
222	20240708	164400	51318250	15930	15930	15930	15930	0
223	20240708	164300	51318250	15930	15930	15930	15930	0
224	20240708	164200	51318250	15930	15930	15930	15930	0
225	20240708	164100	51318250	15930	15930	15930	15930	0
226	20240708	164000	51318250	15930	15930	15930	15930	0
227	20240708	163900	51318250	15930	15930	15930	15930	0
228	20240708	163800	51318250	15930	15930	15930	15930	0
229	20240708	163700	51318250	15930	15930	15930	15930	0
230	20240708	163600	51318250	15930	15930	15930	15930	0
231	20240708	163500	51318250	15930	15930	15930	15930	0
232	20240708	163400	51318250	15930	15930	15930	15930	0
233	20240708	163300	51318250	15930	15930	15930	15930	0
234	20240708	163200	51318250	15930	15930	15930	15930	0
235	20240708	163100	51318250	15930	15930	15930	15930	0
236	20240708	163000	51318250	15930	15930	15930	15930	0
237	20240708	162900	51318250	15930	15930	15930	15930	0
238	20240708	162800	51318250	15930	15930	15930	15930	0
239	20240708	162700	51318250	15930	15930	15930	15930	0
240	20240708	162600	51318250	15930	15930	15930	15930	0
241	20240708	162500	51318250	15930	15930	15930	15930	0
242	20240708	162400	51318250	15930	15930	15930	15930	81
243	20240708	162300	51318250	15930	15930	15930	15930	0
244	20240708	162200	51318250	15930	15930	15930	15930	0
245	20240708	162100	51318250	15930	15930	15930	15930	0
246	20240708	162000	51318250	15930	15930	15930	15930	0
247	20240708	161900	51318250	15930	15930	15930	15930	0
248	20240708	161800	51318250	15930	15930	15930	15930	0
249	20240708	161700	51318250	15930	15930	15930	15930	0
250	20240708	161600	51318250	15930	15930	15930	15930	0
251	20240708	161500	51318250	15930	15930	15930	15930	0
252	20240708	161400	51318250	15930	15930	15930	15930	0
253	20240708	161300	51318250	15930	15930	15930	15930	0
254	20240708	161200	51318250	15930	15930	15930	15930	0
255	20240708	161100	51318250	15930	15930	15930	15930	0
256	20240708	161000	51318250	15930	15930	15930	15930	0
257	20240708	160900	51318250	15930	15930	15930	15930	0
258	20240708	160800	51318250	15930	15930	15930	15930	0
259	20240708	160700	51318250	15930	15930	15930	15930	0
260	20240708	160600	51318250	15930	15930	15930	15930	0
261	20240708	160500	51318250	15930	15930	15930	15930	0
262	20240708	160400	51318250	15930	15930	15930	15930	0
263	20240708	160300	51318250	15930	15930	15930	15930	0
264	20240708	160200	51318250	15930	15930	15930	15930	0
265	20240708	160100	51318250	15930	15930	15930	15930	0
266	20240708	160000	51318250	15930	15930	15930	15930	0
267	20240708	155900	51318250	15930	15930	15930	15930	0
268	20240708	155800	51318250	15930	15930	15930	15930	0
269	20240708	155700	51318250	15930	15930	15930	15930	0
270	20240708	155600	51318250	15930	15930	15930	15930	0
271	20240708	155500	51318250	15930	15930	15930	15930	0
272	20240708	155400	51318250	15930	15930	15930	15930	81
273	20240708	155300	51318250	15930	15930	15930	15930	0
274	20240708	155200	51318250	15930	15930	15930	15930	0
275	20240708	155100	51318250	15930	15930	15930	15930	0
276	20240708	155000	51318250	15930	15930	15930	15930	0
277	20240708	154900	51318250	15930	15930	15930	15930	0
278	20240708	154800	51318250	15930	15930	15930	15930	0
279	20240708	154700	51318250	15930	15930	15930	15930	0
280	20240708	154600	51318250	15930	15930	15930	15930	0
281	20240708	154500	51318250	15930	15930	15930	15930	0
282	20240708	154400	51318250	15930	15930	15930	15930	0
283	20240708	154300	51318250	15930	15930	15930	15930	0
284	20240708	154200	51318250	15930	15930	15930	15930	0
285	20240708	154100	51318250	15930	15930	15930	15930	0
286	20240708	154000	51318250	15930	15930	15930	15930	0
287	20240708	153900	51318250	15930	15930	15930	15930	0
288	20240708	153800	51318250	15930	15930	15930	15930	0
289	20240708	153700	51318250	15930	15930	15930	15930	0
290	20240708	153600	51318250	15930	15930	15930	15930	0
291	20240708	153500	51318250	15930	15930	15930	15930	0
292	20240708	153400	51318250	15930	15930	15930	15930	0
293	20240708	153300	51318250	15930	15930	15930	15930	0
294	20240708	153200	51318250	15930	15930	15930	15930	0
295	20240708	153100	51318250	15930	15930	15930	15930	0
296	20240708	153000	51318250	15930	15930	15930	15930	81
297	20240708	152900	50027920	15950	15950	15950	15950	0
298	20240708	152800	50027920	15950	15950	15950	15950	0
299	20240708	152700	50027920	15950	15950	15950	15950	0
300	20240708	152600	50027920	15950	15950	15950	15950	0
301	20240708	152500	50027920	15950	15950	15950	15950	0
302	20240708	152400	50027920	15950	15950	15950	15950	0
303	20240708	152300	50027920	15950	15950	15950	15950	0
304	20240708	152200	50027920	15950	15950	15950	15950	0
305	20240708	152100	50027920	15950	15950	15950	15950	0
306	20240708	152000	50027920	15950	15950	15950	15950	0
307	20240708	151900	50027920	15950	15950	15950	15950	7
308	20240708	151800	49916270	15950	15950	15950	15950	0
309	20240708	151700	49916270	15950	15950	15950	15950	6
310	20240708	151600	49820570	15930	15930	15930	15930	0
311	20240708	151500	49820570	15930	15930	15930	15930	1
312	20240708	151400	49804640	15930	15930	15930	15930	0
313	20240708	151300	49804640	15930	15930	15930	15930	0
314	20240708	151200	49804640	15930	15930	15930	15930	1
315	20240708	151100	49788710	15930	15930	15930	15930	0
316	20240708	151000	49788710	15930	15930	15930	15930	0
317	20240708	150900	49788710	15930	15930	15930	15930	0
318	20240708	150800	49788710	15930	15930	15930	15930	0
319	20240708	150700	49788710	15930	15940	15940	15930	10
320	20240708	150600	49629380	15950	15950	15950	15950	40
321	20240708	150500	48991380	15960	15960	15960	15960	0
322	20240708	150400	48991380	15960	15960	15960	15960	0
323	20240708	150300	48991380	15960	15960	15960	15960	0
324	20240708	150200	48991380	15960	15960	15960	15960	0
325	20240708	150100	48991380	15960	15960	15960	15960	0
326	20240708	150000	48991380	15960	15960	15960	15960	42
327	20240708	145900	48321060	15960	15960	15960	15960	0
328	20240708	145800	48321060	15960	15960	15960	15960	0
329	20240708	145700	48321060	15960	15960	15960	15960	0
330	20240708	145600	48321060	15960	15960	15960	15960	0
331	20240708	145500	48321060	15960	15960	15960	15960	1
332	20240708	145400	48305100	15960	15960	15960	15960	1
333	20240708	145300	48289140	15960	15960	15960	15960	0
334	20240708	145200	48289140	15960	15960	15960	15960	0
335	20240708	145100	48289140	15960	15960	15960	15960	0
336	20240708	145000	48289140	15960	15960	15960	15960	0
337	20240708	144900	48289140	15960	15960	15960	15960	0
338	20240708	144800	48289140	15960	15960	15960	15960	0
339	20240708	144700	48289140	15960	15960	15960	15960	0
340	20240708	144600	48289140	15960	15960	15960	15960	0
341	20240708	144500	48289140	15960	15960	15960	15960	0
342	20240708	144400	48289140	15960	15960	15960	15960	0
343	20240708	144300	48289140	15960	15960	15960	15960	1
344	20240708	144200	48273180	15960	15960	15960	15960	0
345	20240708	144100	48273180	15960	15960	15960	15960	0
346	20240708	144000	48273180	15960	15960	15960	15960	0
347	20240708	143900	48273180	15960	15960	15960	15960	0
348	20240708	143800	48273180	15960	15960	15960	15960	0
349	20240708	143700	48273180	15960	15960	15960	15960	10
350	20240708	143600	48113580	15960	15960	15960	15960	0
351	20240708	143500	48113580	15960	15960	15960	15960	0
352	20240708	143400	48113580	15960	15960	15960	15960	0
353	20240708	143300	48113580	15960	15960	15960	15960	0
354	20240708	143200	48113580	15960	15960	15960	15960	0
355	20240708	143100	48113580	15960	15960	15960	15960	0
356	20240708	143000	48113580	15960	15960	15960	15960	31
357	20240708	142900	47618820	15960	15960	15960	15960	0
358	20240708	142800	47618820	15960	15960	15960	15960	0
359	20240708	142700	47618820	15960	15960	15960	15960	0
360	20240708	142600	47618820	15960	15960	15960	15960	0
361	20240708	142500	47618820	15960	15960	15960	15960	10
362	20240708	142400	47459220	15960	15960	15960	15960	0
363	20240708	142300	47459220	15960	15960	15960	15960	0
364	20240708	142200	47459220	15960	15960	15960	15960	0
365	20240708	142100	47459220	15960	15960	15960	15960	7
366	20240708	142000	47347500	15950	15950	15950	15950	0
367	20240708	141900	47347500	15950	15950	15950	15950	0
368	20240708	141800	47347500	15950	15950	15950	15950	0
369	20240708	141700	47347500	15950	15950	15950	15950	0
370	20240708	141600	47347500	15950	15950	15950	15950	10
371	20240708	141500	47188000	15960	15960	15960	15960	23
372	20240708	141400	46820920	15960	15960	15960	15960	0
373	20240708	141300	46820920	15960	15960	15960	15960	31
374	20240708	141200	46326160	15960	15960	15960	15960	20
375	20240708	141100	46006960	15960	15960	15960	15960	0
376	20240708	141000	46006960	15960	15960	15960	15960	0
377	20240708	140900	46006960	15960	15960	15960	15960	12
378	20240708	140800	45815440	15970	15970	15970	15970	0
379	20240708	140700	45815440	15970	15970	15970	15970	0
380	20240708	140600	45815440	15970	15970	15970	15970	0
381	20240708	140500	45815440	15970	15970	15970	15970	0
382	20240708	140400	45815440	15970	15970	15970	15970	0
383	20240708	140300	45815440	15970	15970	15970	15970	1
384	20240708	140200	45799470	15960	15960	15960	15960	0
385	20240708	140100	45799470	15960	15960	15960	15960	288
386	20240708	140000	41202990	15960	15960	15960	15960	0
387	20240708	135900	41202990	15960	15960	15960	15960	0
388	20240708	135800	41202990	15960	15960	15960	15960	7
389	20240708	135700	41091270	15930	15930	15930	15930	0
390	20240708	135600	41091270	15930	15930	15930	15930	0
391	20240708	135500	41091270	15930	15930	15930	15930	1
392	20240708	135400	41075340	15930	15930	15930	15930	0
393	20240708	135300	41075340	15930	15930	15930	15930	0
394	20240708	135200	41075340	15930	15930	15930	15930	0
395	20240708	135100	41075340	15930	15930	15930	15930	0
396	20240708	135000	41075340	15930	15930	15930	15930	0
397	20240708	134900	41075340	15930	15930	15930	15930	0
398	20240708	134800	41075340	15930	15930	15930	15930	13
399	20240708	134700	40868250	15930	15930	15930	15930	0
400	20240708	134600	40868250	15930	15930	15930	15930	0
401	20240708	134500	40868250	15930	15930	15930	15930	0
402	20240708	134400	40868250	15930	15930	15930	15930	0
403	20240708	134300	40868250	15930	15930	15930	15930	0
404	20240708	134200	40868250	15930	15930	15930	15930	0
405	20240708	134100	40868250	15930	15930	15930	15930	0
406	20240708	134000	40868250	15930	15930	15930	15930	0
407	20240708	133900	40868250	15930	15930	15930	15930	1
408	20240708	133800	40852320	15960	15960	15960	15960	0
409	20240708	133700	40852320	15960	15960	15960	15960	0
410	20240708	133600	40852320	15960	15960	15960	15960	57
411	20240708	133500	39942600	15960	15960	15960	15960	0
412	20240708	133400	39942600	15960	15960	15960	15960	143
413	20240708	133300	37660320	15960	15960	15960	15960	0
414	20240708	133200	37660320	15960	15960	15960	15960	0
415	20240708	133100	37660320	15960	15960	15960	15960	10
416	20240708	133000	37500720	15960	15960	15960	15960	0
417	20240708	132900	37500720	15960	15960	15960	15960	0
418	20240708	132800	37500720	15960	15960	15960	15960	0
419	20240708	132700	37500720	15960	15960	15960	15960	0
420	20240708	132600	37500720	15960	15960	15960	15960	0
421	20240708	132500	37500720	15960	15960	15960	15960	0
422	20240708	132400	37500720	15960	15960	15960	15960	0
423	20240708	132300	37500720	15960	15960	15960	15960	0
424	20240708	132200	37500720	15960	15960	15960	15960	0
425	20240708	132100	37500720	15960	15960	15960	15960	0
426	20240708	132000	37500720	15960	15960	15960	15960	0
427	20240708	131900	37500720	15960	15960	15960	15960	0
428	20240708	131800	37500720	15960	15960	15960	15960	0
429	20240708	131700	37500720	15960	15960	15960	15960	0
430	20240708	131600	37500720	15960	15950	15960	15950	2
431	20240708	131500	37468810	15950	15950	15950	15950	0
432	20240708	131400	37468810	15950	15950	15950	15950	0
433	20240708	131300	37468810	15950	15950	15950	15950	0
434	20240708	131200	37468810	15950	15950	15950	15950	0
435	20240708	131100	37468810	15950	15950	15950	15950	1
436	20240708	131000	37452860	15950	15950	15950	15950	0
437	20240708	130900	37452860	15950	15950	15950	15950	0
438	20240708	130800	37452860	15950	15950	15950	15950	0
439	20240708	130700	37452860	15950	15950	15950	15950	0
440	20240708	130600	37452860	15950	15950	15950	15950	1
441	20240708	130500	37436910	15950	15950	15950	15950	0
442	20240708	130400	37436910	15950	15950	15950	15950	0
443	20240708	130300	37436910	15950	15950	15950	15950	0
444	20240708	130200	37436910	15950	15950	15950	15950	0
445	20240708	130100	37436910	15950	15950	15950	15950	1
446	20240708	130000	37420960	15940	15940	15940	15940	0
447	20240708	125900	37420960	15940	15940	15940	15940	0
448	20240708	125800	37420960	15940	15940	15940	15940	0
449	20240708	125700	37420960	15940	15940	15940	15940	0
450	20240708	125600	37420960	15940	15940	15940	15940	114
451	20240708	125500	35603800	15930	15930	15930	15930	6
452	20240708	125400	35508220	15940	15940	15940	15940	0
453	20240708	125300	35508220	15940	15940	15940	15940	0
454	20240708	125200	35508220	15940	15930	15940	15930	12
455	20240708	125100	35317050	15940	15940	15940	15940	0
456	20240708	125000	35317050	15940	15940	15940	15940	0
457	20240708	124900	35317050	15940	15940	15940	15940	0
458	20240708	124800	35317050	15940	15940	15940	15940	0
459	20240708	124700	35317050	15940	15940	15940	15940	0
460	20240708	124600	35317050	15940	15940	15940	15940	0
461	20240708	124500	35317050	15940	15940	15940	15940	31
462	20240708	124400	34822910	15940	15940	15940	15940	10
463	20240708	124300	34663510	15940	15940	15940	15940	0
464	20240708	124200	34663510	15940	15940	15940	15940	0
465	20240708	124100	34663510	15940	15940	15940	15940	0
466	20240708	124000	34663510	15940	15940	15940	15940	0
467	20240708	123900	34663510	15940	15940	15940	15940	0
468	20240708	123800	34663510	15940	15940	15940	15940	0
469	20240708	123700	34663510	15940	15940	15940	15940	0
470	20240708	123600	34663510	15940	15940	15940	15940	0
471	20240708	123500	34663510	15940	15940	15940	15940	14
472	20240708	123400	34440350	15960	15960	15960	15960	0
473	20240708	123300	34440350	15960	15960	15960	15960	0
474	20240708	123200	34440350	15960	15960	15960	15960	0
475	20240708	123100	34440350	15960	15960	15960	15960	0
476	20240708	123000	34440350	15960	15960	15960	15960	0
477	20240708	122900	34440350	15960	15960	15960	15960	0
478	20240708	122800	34440350	15960	15960	15960	15960	0
479	20240708	122700	34440350	15960	15960	15960	15960	0
480	20240708	122600	34440350	15960	15960	15960	15960	0
481	20240708	122500	34440350	15960	15960	15960	15960	0
482	20240708	122400	34440350	15960	15960	15960	15960	0
483	20240708	122300	34440350	15960	15960	15960	15960	0
484	20240708	122200	34440350	15960	15960	15960	15960	0
485	20240708	122100	34440350	15960	15960	15960	15960	0
486	20240708	122000	34440350	15960	15960	15960	15960	0
487	20240708	121900	34440350	15960	15960	15960	15960	0
488	20240708	121800	34440350	15960	15960	15960	15960	0
489	20240708	121700	34440350	15960	15960	15960	15960	0
490	20240708	121600	34440350	15960	15960	15960	15960	0
491	20240708	121500	34440350	15960	15960	15960	15960	0
492	20240708	121400	34440350	15960	15960	15960	15960	0
493	20240708	121300	34440350	15960	15960	15960	15960	1
494	20240708	121200	34424390	15960	15960	15960	15960	0
495	20240708	121100	34424390	15960	15960	15960	15960	10
496	20240708	121000	34264790	15960	15960	15960	15960	0
497	20240708	120900	34264790	15960	15960	15960	15960	0
498	20240708	120800	34264790	15960	15960	15960	15960	5
499	20240708	120700	34184990	15960	15960	15960	15960	0
500	20240708	120600	34184990	15960	15960	15960	15960	2
501	20240708	120500	34153070	15960	15960	15960	15960	0
502	20240708	120400	34153070	15960	15960	15960	15960	5
503	20240708	120300	34073270	15960	15960	15960	15960	0
504	20240708	120200	34073270	15960	15960	15960	15960	1
505	20240708	120100	34057310	15950	15950	15950	15950	0
506	20240708	120000	34057310	15950	15950	15950	15950	0
507	20240708	115900	34057310	15950	15950	15950	15950	0
508	20240708	115800	34057310	15950	15950	15950	15950	0
509	20240708	115700	34057310	15950	15950	15950	15950	0
510	20240708	115600	34057310	15950	15950	15950	15950	0
511	20240708	115500	34057310	15950	15950	15950	15950	0
512	20240708	115400	34057310	15950	15950	15950	15950	0
513	20240708	115300	34057310	15950	15950	15950	15950	1
514	20240708	115200	34041360	15950	15950	15950	15950	0
515	20240708	115100	34041360	15950	15950	15950	15950	0
516	20240708	115000	34041360	15950	15950	15950	15950	145
517	20240708	114900	31728610	15950	15950	15950	15950	0
518	20240708	114800	31728610	15950	15950	15950	15950	0
519	20240708	114700	31728610	15950	15950	15950	15950	0
520	20240708	114600	31728610	15950	15950	15950	15950	100
521	20240708	114500	30133610	15940	15940	15940	15940	1
522	20240708	114400	30117670	15940	15940	15940	15940	0
523	20240708	114300	30117670	15940	15940	15940	15940	1
524	20240708	114200	30101730	15940	15940	15940	15940	0
525	20240708	114100	30101730	15940	15940	15940	15940	25
526	20240708	114000	29703230	15930	15930	15930	15930	0
527	20240708	113900	29703230	15930	15930	15930	15930	18
528	20240708	113800	29416490	15930	15930	15930	15930	0
529	20240708	113700	29416490	15930	15930	15930	15930	1
530	20240708	113600	29400560	15930	15930	15930	15930	0
531	20240708	113500	29400560	15930	15930	15930	15930	50
532	20240708	113400	28604060	15920	15920	15920	15920	0
533	20240708	113300	28604060	15920	15920	15920	15920	0
534	20240708	113200	28604060	15920	15920	15920	15920	2
535	20240708	113100	28572220	15920	15920	15920	15920	0
536	20240708	113000	28572220	15920	15920	15920	15920	0
537	20240708	112900	28572220	15920	15910	15920	15910	14
538	20240708	112800	28349410	15920	15920	15920	15920	0
539	20240708	112700	28349410	15920	15920	15920	15920	0
540	20240708	112600	28349410	15920	15920	15920	15920	0
541	20240708	112500	28349410	15920	15920	15920	15920	0
542	20240708	112400	28349410	15920	15920	15920	15920	0
543	20240708	112300	28349410	15920	15920	15920	15920	0
544	20240708	112200	28349410	15920	15920	15920	15920	0
545	20240708	112100	28349410	15920	15920	15920	15920	0
546	20240708	112000	28349410	15920	15920	15920	15920	0
547	20240708	111900	28349410	15920	15920	15920	15920	0
548	20240708	111800	28349410	15920	15920	15920	15920	0
549	20240708	111700	28349410	15920	15920	15920	15920	0
550	20240708	111600	28349410	15920	15920	15920	15920	1
551	20240708	111500	28333490	15920	15920	15920	15920	0
552	20240708	111400	28333490	15920	15920	15920	15920	0
553	20240708	111300	28333490	15920	15920	15920	15920	0
554	20240708	111200	28333490	15920	15920	15920	15920	0
555	20240708	111100	28333490	15920	15920	15920	15920	1
556	20240708	111000	28317570	15920	15920	15920	15920	0
557	20240708	110900	28317570	15920	15920	15920	15920	0
558	20240708	110800	28317570	15920	15920	15920	15920	1
559	20240708	110700	28301650	15930	15930	15930	15930	20
560	20240708	110600	27983050	15930	15930	15930	15930	30
561	20240708	110500	27505150	15930	15930	15930	15930	0
562	20240708	110400	27505150	15930	15930	15930	15930	157
563	20240708	110300	25004140	15890	15890	15890	15890	0
564	20240708	110200	25004140	15890	15890	15890	15890	36
565	20240708	110100	24432100	15930	15930	15930	15930	1
566	20240708	110000	24416170	15930	15930	15930	15930	0
567	20240708	105900	24416170	15930	15930	15930	15930	0
568	20240708	105800	24416170	15930	15930	15930	15930	0
569	20240708	105700	24416170	15930	15930	15930	15930	1
570	20240708	105600	24400240	15890	15890	15890	15890	0
571	20240708	105500	24400240	15890	15890	15890	15890	1
572	20240708	105400	24384350	15920	15920	15920	15920	0
573	20240708	105300	24384350	15920	15920	15920	15920	0
574	20240708	105200	24384350	15920	15920	15920	15920	0
575	20240708	105100	24384350	15920	15920	15920	15920	0
576	20240708	105000	24384350	15920	15920	15920	15920	0
577	20240708	104900	24384350	15920	15920	15920	15920	0
578	20240708	104800	24384350	15920	15920	15920	15920	0
579	20240708	104700	24384350	15920	15920	15920	15920	0
580	20240708	104600	24384350	15920	15920	15920	15920	0
581	20240708	104500	24384350	15920	15920	15920	15920	0
582	20240708	104400	24384350	15920	15920	15920	15920	0
583	20240708	104300	24384350	15920	15920	15920	15920	0
584	20240708	104200	24384350	15920	15920	15920	15920	0
585	20240708	104100	24384350	15920	15920	15920	15920	1
586	20240708	104000	24368430	15930	15930	15930	15930	0
587	20240708	103900	24368430	15930	15930	15930	15930	0
588	20240708	103800	24368430	15930	15930	15930	15930	0
589	20240708	103700	24368430	15930	15930	15930	15930	0
590	20240708	103600	24368430	15930	15930	15930	15930	18
591	20240708	103500	24081690	15920	15920	15920	15920	0
592	20240708	103400	24081690	15920	15920	15920	15920	0
593	20240708	103300	24081690	15920	15920	15920	15920	0
594	20240708	103200	24081690	15920	15920	15920	15920	29
595	20240708	103100	23620010	15900	15900	15900	15900	14
596	20240708	103000	23397410	15900	15900	15900	15900	1
597	20240708	102900	23381510	15900	15890	15900	15890	102
598	20240708	102800	21760610	15890	15890	15890	15890	0
599	20240708	102700	21760610	15890	15890	15890	15890	0
600	20240708	102600	21760610	15890	15890	15890	15890	0
601	20240708	102500	21760610	15890	15890	15890	15890	0
602	20240708	102400	21760610	15890	15890	15890	15890	50
603	20240708	102300	20966110	15890	15890	15890	15890	0
604	20240708	102200	20966110	15890	15890	15890	15890	0
605	20240708	102100	20966110	15890	15890	15890	15890	0
606	20240708	102000	20966110	15890	15890	15890	15890	0
607	20240708	101900	20966110	15890	15890	15890	15890	0
608	20240708	101800	20966110	15890	15890	15890	15890	2
609	20240708	101700	20934330	15850	15850	15850	15850	6
610	20240708	101600	20839230	15850	15850	15850	15850	194
611	20240708	101500	17764330	15890	15890	15890	15890	0
612	20240708	101400	17764330	15890	15890	15890	15890	0
613	20240708	101300	17764330	15890	15890	15890	15890	0
614	20240708	101200	17764330	15890	15890	15890	15890	21
615	20240708	101100	17430640	15900	15900	15900	15900	0
616	20240708	101000	17430640	15900	15900	15900	15900	0
617	20240708	100900	17430640	15900	15900	15900	15900	0
618	20240708	100800	17430640	15900	15900	15900	15900	0
619	20240708	100700	17430640	15900	15900	15900	15900	0
620	20240708	100600	17430640	15900	15910	15910	15900	2
621	20240708	100500	17398830	15840	15840	15840	15840	0
622	20240708	100400	17398830	15840	15840	15840	15840	0
623	20240708	100300	17398830	15840	15840	15840	15840	20
624	20240708	100200	17082030	15890	15890	15890	15890	0
625	20240708	100100	17082030	15890	15890	15890	15890	100
626	20240708	100000	15493030	15840	15840	15840	15840	0
627	20240708	095900	15493030	15840	15840	15840	15840	0
628	20240708	095800	15493030	15840	15840	15840	15840	37
629	20240708	095700	14906950	15840	15840	15840	15840	0
630	20240708	095600	14906950	15840	15840	15840	15840	0
631	20240708	095500	14906950	15840	15840	15840	15840	0
632	20240708	095400	14906950	15840	15840	15840	15840	0
633	20240708	095300	14906950	15840	15840	15840	15840	0
634	20240708	095200	14906950	15840	15840	15840	15840	0
635	20240708	095100	14906950	15840	15840	15840	15840	0
636	20240708	095000	14906950	15840	15840	15840	15840	4
637	20240708	094900	14843590	15930	15930	15930	15930	0
638	20240708	094800	14843590	15930	15930	15930	15930	0
639	20240708	094700	14843590	15930	15930	15930	15930	0
640	20240708	094600	14843590	15930	15930	15930	15930	0
641	20240708	094500	14843590	15930	15930	15930	15930	0
642	20240708	094400	14843590	15930	15930	15930	15930	0
643	20240708	094300	14843590	15930	15890	15930	15890	100
644	20240708	094200	13252430	15810	15810	15810	15810	0
645	20240708	094100	13252430	15810	15810	15810	15810	0
646	20240708	094000	13252430	15810	15810	15810	15810	0
647	20240708	093900	13252430	15810	15810	15810	15810	0
648	20240708	093800	13252430	15810	15810	15810	15810	0
649	20240708	093700	13252430	15810	15810	15810	15810	0
650	20240708	093600	13252430	15810	15810	15810	15810	0
651	20240708	093500	13252430	15810	15810	15810	15810	0
652	20240708	093400	13252430	15810	15810	15810	15810	0
653	20240708	093300	13252430	15810	15810	15810	15810	0
654	20240708	093200	13252430	15810	15810	15810	15810	0
655	20240708	093100	13252430	15810	15810	15810	15810	0
656	20240708	093000	13252430	15810	15810	15810	15810	0
657	20240708	092900	13252430	15810	15810	15810	15810	0
658	20240708	092800	13252430	15810	15810	15810	15810	0
659	20240708	092700	13252430	15810	15810	15810	15810	0
660	20240708	092600	13252430	15810	15810	15810	15810	0
661	20240708	092500	13252430	15810	15810	15810	15810	0
662	20240708	092400	13252430	15810	15810	15810	15810	0
663	20240708	092300	13252430	15810	15810	15810	15810	0
664	20240708	092200	13252430	15810	15810	15810	15810	10
665	20240708	092100	13094330	15890	15890	15890	15890	54
666	20240708	092000	12236270	15810	15810	15810	15810	0
667	20240708	091900	12236270	15810	15810	15810	15810	0
668	20240708	091800	12236270	15810	15810	15810	15810	0
669	20240708	091700	12236270	15810	15820	15820	15810	9
670	20240708	091600	12093970	15890	15890	15890	15890	1
671	20240708	091500	12078080	15890	15890	15890	15890	0
672	20240708	091400	12078080	15890	15890	15890	15890	0
673	20240708	091300	12078080	15890	15890	15890	15890	0
674	20240708	091200	12078080	15890	15890	15890	15890	0
675	20240708	091100	12078080	15890	15890	15890	15890	114
676	20240708	091000	10266620	15830	15830	15830	15830	0
677	20240708	090900	10266620	15830	15830	15830	15830	47
678	20240708	090800	9522610	15890	15820	15890	15820	269
679	20240708	090700	5264780	15830	15800	15830	15800	246
680	20240708	090600	1377920	15810	15890	15890	15810	34
681	20240708	090500	839880	15830	15830	15830	15830	11
682	20240708	090400	665750	15840	15840	15840	15840	0
683	20240708	090300	665750	15840	15850	15940	15840	42
684	20240708	090200	0	15850	15850	15850	15850	0
685	20240708	090100	0	15850	15850	15850	15850	0
686	20240708	090000	0	15850	15850	15850	15850	0