KissMeData/120240/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	201000	217186240	15850	15850	15850	15850	53
3	20240718	200900	217186240	15850	15850	15850	15850	0
4	20240718	200800	217186240	15850	15850	15850	15850	0
5	20240718	200700	217186240	15850	15850	15850	15850	0
6	20240718	200600	217186240	15850	15850	15850	15850	0
7	20240718	200500	217186240	15850	15850	15850	15850	0
8	20240718	200400	217186240	15850	15850	15850	15850	0
9	20240718	200300	217186240	15850	15850	15850	15850	0
10	20240718	200200	217186240	15850	15850	15850	15850	0
11	20240718	200100	217186240	15850	15850	15850	15850	0
12	20240718	200000	217186240	15850	15850	15850	15850	0
13	20240718	195900	217186240	15850	15850	15850	15850	0
14	20240718	195800	217186240	15850	15850	15850	15850	0
15	20240718	195700	217186240	15850	15850	15850	15850	0
16	20240718	195600	217186240	15850	15850	15850	15850	0
17	20240718	195500	217186240	15850	15850	15850	15850	0
18	20240718	195400	217186240	15850	15850	15850	15850	0
19	20240718	195300	217186240	15850	15850	15850	15850	0
20	20240718	195200	217186240	15850	15850	15850	15850	0
21	20240718	195100	217186240	15850	15850	15850	15850	0
22	20240718	195000	217186240	15850	15850	15850	15850	0
23	20240718	194900	217186240	15850	15850	15850	15850	0
24	20240718	194800	217186240	15850	15850	15850	15850	0
25	20240718	194700	217186240	15850	15850	15850	15850	0
26	20240718	194600	217186240	15850	15850	15850	15850	0
27	20240718	194500	217186240	15850	15850	15850	15850	0
28	20240718	194400	217186240	15850	15850	15850	15850	0
29	20240718	194300	217186240	15850	15850	15850	15850	0
30	20240718	194200	217186240	15850	15850	15850	15850	0
31	20240718	194100	217186240	15850	15850	15850	15850	0
32	20240718	194000	217186240	15850	15850	15850	15850	53
33	20240718	193900	217186240	15850	15850	15850	15850	0
34	20240718	193800	217186240	15850	15850	15850	15850	0
35	20240718	193700	217186240	15850	15850	15850	15850	0
36	20240718	193600	217186240	15850	15850	15850	15850	0
37	20240718	193500	217186240	15850	15850	15850	15850	0
38	20240718	193400	217186240	15850	15850	15850	15850	0
39	20240718	193300	217186240	15850	15850	15850	15850	0
40	20240718	193200	217186240	15850	15850	15850	15850	0
41	20240718	193100	217186240	15850	15850	15850	15850	0
42	20240718	193000	217186240	15850	15850	15850	15850	0
43	20240718	192900	217186240	15850	15850	15850	15850	0
44	20240718	192800	217186240	15850	15850	15850	15850	0
45	20240718	192700	217186240	15850	15850	15850	15850	0
46	20240718	192600	217186240	15850	15850	15850	15850	0
47	20240718	192500	217186240	15850	15850	15850	15850	0
48	20240718	192400	217186240	15850	15850	15850	15850	0
49	20240718	192300	217186240	15850	15850	15850	15850	0
50	20240718	192200	217186240	15850	15850	15850	15850	0
51	20240718	192100	217186240	15850	15850	15850	15850	0
52	20240718	192000	217186240	15850	15850	15850	15850	0
53	20240718	191900	217186240	15850	15850	15850	15850	0
54	20240718	191800	217186240	15850	15850	15850	15850	0
55	20240718	191700	217186240	15850	15850	15850	15850	0
56	20240718	191600	217186240	15850	15850	15850	15850	0
57	20240718	191500	217186240	15850	15850	15850	15850	0
58	20240718	191400	217186240	15850	15850	15850	15850	0
59	20240718	191300	217186240	15850	15850	15850	15850	0
60	20240718	191200	217186240	15850	15850	15850	15850	0
61	20240718	191100	217186240	15850	15850	15850	15850	0
62	20240718	191000	217186240	15850	15850	15850	15850	53
63	20240718	190900	217186240	15850	15850	15850	15850	0
64	20240718	190800	217186240	15850	15850	15850	15850	0
65	20240718	190700	217186240	15850	15850	15850	15850	0
66	20240718	190600	217186240	15850	15850	15850	15850	0
67	20240718	190500	217186240	15850	15850	15850	15850	0
68	20240718	190400	217186240	15850	15850	15850	15850	0
69	20240718	190300	217186240	15850	15850	15850	15850	0
70	20240718	190200	217186240	15850	15850	15850	15850	0
71	20240718	190100	217186240	15850	15850	15850	15850	0
72	20240718	190000	217186240	15850	15850	15850	15850	0
73	20240718	185900	217186240	15850	15850	15850	15850	0
74	20240718	185800	217186240	15850	15850	15850	15850	0
75	20240718	185700	217186240	15850	15850	15850	15850	0
76	20240718	185600	217186240	15850	15850	15850	15850	0
77	20240718	185500	217186240	15850	15850	15850	15850	0
78	20240718	185400	217186240	15850	15850	15850	15850	0
79	20240718	185300	217186240	15850	15850	15850	15850	0
80	20240718	185200	217186240	15850	15850	15850	15850	0
81	20240718	185100	217186240	15850	15850	15850	15850	0
82	20240718	185000	217186240	15850	15850	15850	15850	0
83	20240718	184900	217186240	15850	15850	15850	15850	0
84	20240718	184800	217186240	15850	15850	15850	15850	0
85	20240718	184700	217186240	15850	15850	15850	15850	0
86	20240718	184600	217186240	15850	15850	15850	15850	0
87	20240718	184500	217186240	15850	15850	15850	15850	0
88	20240718	184400	217186240	15850	15850	15850	15850	0
89	20240718	184300	217186240	15850	15850	15850	15850	0
90	20240718	184200	217186240	15850	15850	15850	15850	0
91	20240718	184100	217186240	15850	15850	15850	15850	0
92	20240718	184000	217186240	15850	15850	15850	15850	53
93	20240718	183900	217186240	15850	15850	15850	15850	0
94	20240718	183800	217186240	15850	15850	15850	15850	0
95	20240718	183700	217186240	15850	15850	15850	15850	0
96	20240718	183600	217186240	15850	15850	15850	15850	0
97	20240718	183500	217186240	15850	15850	15850	15850	0
98	20240718	183400	217186240	15850	15850	15850	15850	0
99	20240718	183300	217186240	15850	15850	15850	15850	0
100	20240718	183200	217186240	15850	15850	15850	15850	0
101	20240718	183100	217186240	15850	15850	15850	15850	0
102	20240718	183000	217186240	15850	15850	15850	15850	0
103	20240718	182900	217186240	15850	15850	15850	15850	0
104	20240718	182800	217186240	15850	15850	15850	15850	0
105	20240718	182700	217186240	15850	15850	15850	15850	0
106	20240718	182600	217186240	15850	15850	15850	15850	0
107	20240718	182500	217186240	15850	15850	15850	15850	0
108	20240718	182400	217186240	15850	15850	15850	15850	0
109	20240718	182300	217186240	15850	15850	15850	15850	0
110	20240718	182200	217186240	15850	15850	15850	15850	0
111	20240718	182100	217186240	15850	15850	15850	15850	0
112	20240718	182000	217186240	15850	15850	15850	15850	0
113	20240718	181900	217186240	15850	15850	15850	15850	0
114	20240718	181800	217186240	15850	15850	15850	15850	0
115	20240718	181700	217186240	15850	15850	15850	15850	0
116	20240718	181600	217186240	15850	15850	15850	15850	0
117	20240718	181500	217186240	15850	15850	15850	15850	0
118	20240718	181400	217186240	15850	15850	15850	15850	0
119	20240718	181300	217186240	15850	15850	15850	15850	0
120	20240718	181200	217186240	15850	15850	15850	15850	0
121	20240718	181100	217186240	15850	15850	15850	15850	0
122	20240718	181000	217186240	15850	15850	15850	15850	53
123	20240718	180900	217186240	15850	15850	15850	15850	0
124	20240718	180800	217186240	15850	15850	15850	15850	0
125	20240718	180700	217186240	15850	15850	15850	15850	0
126	20240718	180600	217186240	15850	15850	15850	15850	0
127	20240718	180500	217186240	15850	15850	15850	15850	0
128	20240718	180400	217186240	15850	15850	15850	15850	0
129	20240718	180300	217186240	15850	15850	15850	15850	0
130	20240718	180200	217186240	15850	15850	15850	15850	0
131	20240718	180100	217186240	15850	15850	15850	15850	0
132	20240718	180000	217186240	15850	15850	15850	15850	0
133	20240718	175900	217186240	15850	15850	15850	15850	0
134	20240718	175800	217186240	15850	15850	15850	15850	0
135	20240718	175700	217186240	15850	15850	15850	15850	0
136	20240718	175600	217186240	15850	15850	15850	15850	0
137	20240718	175500	217186240	15850	15850	15850	15850	0
138	20240718	175400	217186240	15850	15850	15850	15850	0
139	20240718	175300	217186240	15850	15850	15850	15850	0
140	20240718	175200	217186240	15850	15850	15850	15850	0
141	20240718	175100	217186240	15850	15850	15850	15850	0
142	20240718	175000	217186240	15850	15850	15850	15850	0
143	20240718	174900	217186240	15850	15850	15850	15850	0
144	20240718	174800	217186240	15850	15850	15850	15850	0
145	20240718	174700	217186240	15850	15850	15850	15850	0
146	20240718	174600	217186240	15850	15850	15850	15850	0
147	20240718	174500	217186240	15850	15850	15850	15850	0
148	20240718	174400	217186240	15850	15850	15850	15850	0
149	20240718	174300	217186240	15850	15850	15850	15850	0
150	20240718	174200	217186240	15850	15850	15850	15850	0
151	20240718	174100	217186240	15850	15850	15850	15850	0
152	20240718	174000	217186240	15850	15850	15850	15850	53
153	20240718	173900	217186240	15850	15850	15850	15850	0
154	20240718	173800	217186240	15850	15850	15850	15850	0
155	20240718	173700	217186240	15850	15850	15850	15850	0
156	20240718	173600	217186240	15850	15850	15850	15850	0
157	20240718	173500	217186240	15850	15850	15850	15850	0
158	20240718	173400	217186240	15850	15850	15850	15850	0
159	20240718	173300	217186240	15850	15850	15850	15850	0
160	20240718	173200	217186240	15850	15850	15850	15850	0
161	20240718	173100	217186240	15850	15850	15850	15850	0
162	20240718	173000	217186240	15850	15850	15850	15850	0
163	20240718	172900	217186240	15850	15850	15850	15850	0
164	20240718	172800	217186240	15850	15850	15850	15850	0
165	20240718	172700	217186240	15850	15850	15850	15850	0
166	20240718	172600	217186240	15850	15850	15850	15850	0
167	20240718	172500	217186240	15850	15850	15850	15850	0
168	20240718	172400	217186240	15850	15850	15850	15850	0
169	20240718	172300	217186240	15850	15850	15850	15850	0
170	20240718	172200	217186240	15850	15850	15850	15850	0
171	20240718	172100	217186240	15850	15850	15850	15850	0
172	20240718	172000	217186240	15850	15850	15850	15850	0
173	20240718	171900	217186240	15850	15850	15850	15850	0
174	20240718	171800	217186240	15850	15850	15850	15850	0
175	20240718	171700	217186240	15850	15850	15850	15850	0
176	20240718	171600	217186240	15850	15850	15850	15850	0
177	20240718	171500	217186240	15850	15850	15850	15850	0
178	20240718	171400	217186240	15850	15850	15850	15850	0
179	20240718	171300	217186240	15850	15850	15850	15850	0
180	20240718	171200	217186240	15850	15850	15850	15850	0
181	20240718	171100	217186240	15850	15850	15850	15850	0
182	20240718	171000	217186240	15850	15850	15850	15850	53
183	20240718	170900	217186240	15850	15850	15850	15850	0
184	20240718	170800	217186240	15850	15850	15850	15850	0
185	20240718	170700	217186240	15850	15850	15850	15850	0
186	20240718	170600	217186240	15850	15850	15850	15850	0
187	20240718	170500	217186240	15850	15850	15850	15850	0
188	20240718	170400	217186240	15850	15850	15850	15850	0
189	20240718	170300	217186240	15850	15850	15850	15850	0
190	20240718	170200	217186240	15850	15850	15850	15850	0
191	20240718	170100	217186240	15850	15850	15850	15850	0
192	20240718	170000	217186240	15850	15850	15850	15850	0
193	20240718	165900	217186240	15850	15850	15850	15850	0
194	20240718	165800	217186240	15850	15850	15850	15850	0
195	20240718	165700	217186240	15850	15850	15850	15850	0
196	20240718	165600	217186240	15850	15850	15850	15850	0
197	20240718	165500	217186240	15850	15850	15850	15850	0
198	20240718	165400	217186240	15850	15850	15850	15850	0
199	20240718	165300	217186240	15850	15850	15850	15850	0
200	20240718	165200	217186240	15850	15850	15850	15850	0
201	20240718	165100	217186240	15850	15850	15850	15850	0
202	20240718	165000	217186240	15850	15850	15850	15850	0
203	20240718	164900	217186240	15850	15850	15850	15850	0
204	20240718	164800	217186240	15850	15850	15850	15850	0
205	20240718	164700	217186240	15850	15850	15850	15850	0
206	20240718	164600	217186240	15850	15850	15850	15850	0
207	20240718	164500	217186240	15850	15850	15850	15850	0
208	20240718	164400	217186240	15850	15850	15850	15850	0
209	20240718	164300	217186240	15850	15850	15850	15850	0
210	20240718	164200	217186240	15850	15850	15850	15850	0
211	20240718	164100	217186240	15850	15850	15850	15850	0
212	20240718	164000	217186240	15850	15850	15850	15850	53
213	20240718	163900	217186240	15850	15850	15850	15850	0
214	20240718	163800	217186240	15850	15850	15850	15850	0
215	20240718	163700	217186240	15850	15850	15850	15850	0
216	20240718	163600	217186240	15850	15850	15850	15850	0
217	20240718	163500	217186240	15850	15850	15850	15850	0
218	20240718	163400	217186240	15850	15850	15850	15850	0
219	20240718	163300	217186240	15850	15850	15850	15850	0
220	20240718	163200	217186240	15850	15850	15850	15850	0
221	20240718	163100	217186240	15850	15850	15850	15850	0
222	20240718	163000	217186240	15850	15850	15850	15850	0
223	20240718	162900	217186240	15850	15850	15850	15850	0
224	20240718	162800	217186240	15850	15850	15850	15850	0
225	20240718	162700	217186240	15850	15850	15850	15850	0
226	20240718	162600	217186240	15850	15850	15850	15850	0
227	20240718	162500	217186240	15850	15850	15850	15850	0
228	20240718	162400	217186240	15850	15850	15850	15850	0
229	20240718	162300	217186240	15850	15850	15850	15850	0
230	20240718	162200	217186240	15850	15850	15850	15850	0
231	20240718	162100	217186240	15850	15850	15850	15850	0
232	20240718	162000	217186240	15850	15850	15850	15850	0
233	20240718	161900	217186240	15850	15850	15850	15850	0
234	20240718	161800	217186240	15850	15850	15850	15850	0
235	20240718	161700	217186240	15850	15850	15850	15850	0
236	20240718	161600	217186240	15850	15850	15850	15850	0
237	20240718	161500	217186240	15850	15850	15850	15850	0
238	20240718	161400	217186240	15850	15850	15850	15850	0
239	20240718	161300	217186240	15850	15850	15850	15850	0
240	20240718	161200	217186240	15850	15850	15850	15850	0
241	20240718	161100	217186240	15850	15850	15850	15850	0
242	20240718	161000	217186240	15850	15850	15850	15850	53
243	20240718	160900	217186240	15850	15850	15850	15850	0
244	20240718	160800	217186240	15850	15850	15850	15850	0
245	20240718	160700	217186240	15850	15850	15850	15850	0
246	20240718	160600	217186240	15850	15850	15850	15850	0
247	20240718	160500	217186240	15850	15850	15850	15850	0
248	20240718	160400	217186240	15850	15850	15850	15850	0
249	20240718	160300	217186240	15850	15850	15850	15850	0
250	20240718	160200	217186240	15850	15850	15850	15850	0
251	20240718	160100	217186240	15850	15850	15850	15850	0
252	20240718	160000	217186240	15850	15850	15850	15850	0
253	20240718	155900	217186240	15850	15850	15850	15850	0
254	20240718	155800	217186240	15850	15850	15850	15850	0
255	20240718	155700	217186240	15850	15850	15850	15850	0
256	20240718	155600	217186240	15850	15850	15850	15850	0
257	20240718	155500	217186240	15850	15850	15850	15850	0
258	20240718	155400	217186240	15850	15850	15850	15850	0
259	20240718	155300	217186240	15850	15850	15850	15850	0
260	20240718	155200	217186240	15850	15850	15850	15850	0
261	20240718	155100	217186240	15850	15850	15850	15850	0
262	20240718	155000	217186240	15850	15850	15850	15850	0
263	20240718	154900	217186240	15850	15850	15850	15850	0
264	20240718	154800	217186240	15850	15850	15850	15850	0
265	20240718	154700	217186240	15850	15850	15850	15850	0
266	20240718	154600	217186240	15850	15850	15850	15850	0
267	20240718	154500	217186240	15850	15850	15850	15850	0
268	20240718	154400	217186240	15850	15850	15850	15850	0
269	20240718	154300	217186240	15850	15850	15850	15850	0
270	20240718	154200	217186240	15850	15850	15850	15850	0
271	20240718	154100	217186240	15850	15850	15850	15850	0
272	20240718	154000	217186240	15850	15850	15850	15850	53
273	20240718	153900	217186240	15850	15850	15850	15850	0
274	20240718	153800	217186240	15850	15850	15850	15850	0
275	20240718	153700	217186240	15850	15850	15850	15850	0
276	20240718	153600	217186240	15850	15850	15850	15850	0
277	20240718	153500	217186240	15850	15850	15850	15850	0
278	20240718	153400	217186240	15850	15850	15850	15850	0
279	20240718	153300	217186240	15850	15850	15850	15850	0
280	20240718	153200	217186240	15850	15850	15850	15850	0
281	20240718	153100	217186240	15850	15850	15850	15850	0
282	20240718	153000	217186240	15850	15850	15850	15850	53
283	20240718	152900	216346190	15820	15820	15820	15820	0
284	20240718	152800	216346190	15820	15820	15820	15820	0
285	20240718	152700	216346190	15820	15820	15820	15820	0
286	20240718	152600	216346190	15820	15820	15820	15820	0
287	20240718	152500	216346190	15820	15820	15820	15820	0
288	20240718	152400	216346190	15820	15820	15820	15820	0
289	20240718	152300	216346190	15820	15820	15820	15820	0
290	20240718	152200	216346190	15820	15820	15820	15820	0
291	20240718	152100	216346190	15820	15820	15820	15820	0
292	20240718	152000	216346190	15820	15820	15820	15820	0
293	20240718	151900	216346190	15820	15820	15820	15820	70
294	20240718	151800	215238790	15820	15820	15820	15820	136
295	20240718	151700	213087270	15800	15810	15810	15800	595
296	20240718	151600	203684400	15800	15800	15800	15800	0
297	20240718	151500	203684400	15800	15800	15800	15800	0
298	20240718	151400	203684400	15800	15800	15800	15800	0
299	20240718	151300	203684400	15800	15800	15800	15800	0
300	20240718	151200	203684400	15800	15800	15800	15800	0
301	20240718	151100	203684400	15800	15800	15800	15800	0
302	20240718	151000	203684400	15800	15820	15820	15800	8
303	20240718	150900	203557980	15800	15800	15800	15800	5
304	20240718	150800	203478980	15820	15820	15820	15820	1
305	20240718	150700	203463160	15800	15800	15800	15800	0
306	20240718	150600	203463160	15800	15800	15800	15800	0
307	20240718	150500	203463160	15800	15800	15800	15800	0
308	20240718	150400	203463160	15800	15810	15810	15800	110
309	20240718	150300	201724710	15830	15830	15830	15830	0
310	20240718	150200	201724710	15830	15830	15830	15830	0
311	20240718	150100	201724710	15830	15830	15830	15830	0
312	20240718	150000	201724710	15830	15830	15830	15830	0
313	20240718	145900	201724710	15830	15830	15830	15830	0
314	20240718	145800	201724710	15830	15830	15830	15830	2
315	20240718	145700	201693050	15810	15810	15810	15810	0
316	20240718	145600	201693050	15810	15810	15810	15810	0
317	20240718	145500	201693050	15810	15810	15810	15810	1
318	20240718	145400	201677240	15820	15820	15820	15820	1
319	20240718	145300	201661420	15830	15830	15830	15830	0
320	20240718	145200	201661420	15830	15830	15830	15830	0
321	20240718	145100	201661420	15830	15830	15830	15830	51
322	20240718	145000	200854090	15850	15850	15850	15850	0
323	20240718	144900	200854090	15850	15840	15850	15840	81
324	20240718	144800	199570250	15840	15840	15840	15840	0
325	20240718	144700	199570250	15840	15840	15840	15840	1
326	20240718	144600	199554410	15850	15850	15850	15850	0
327	20240718	144500	199554410	15850	15850	15850	15850	0
328	20240718	144400	199554410	15850	15850	15850	15850	2
329	20240718	144300	199522710	15870	15870	15870	15870	0
330	20240718	144200	199522710	15870	15870	15870	15870	0
331	20240718	144100	199522710	15870	15870	15870	15870	0
332	20240718	144000	199522710	15870	15870	15870	15870	30
333	20240718	143900	199046610	15870	15870	15870	15870	30
334	20240718	143800	198570510	15870	15870	15870	15870	0
335	20240718	143700	198570510	15870	15870	15870	15870	0
336	20240718	143600	198570510	15870	15870	15870	15870	10
337	20240718	143500	198411810	15870	15870	15870	15870	0
338	20240718	143400	198411810	15870	15870	15870	15870	1
339	20240718	143300	198395940	15800	15800	15800	15800	0
340	20240718	143200	198395940	15800	15800	15800	15800	0
341	20240718	143100	198395940	15800	15800	15800	15800	0
342	20240718	143000	198395940	15800	15800	15800	15800	120
343	20240718	142900	196499940	15800	15800	15800	15800	0
344	20240718	142800	196499940	15800	15800	15800	15800	0
345	20240718	142700	196499940	15800	15800	15800	15800	0
346	20240718	142600	196499940	15800	15800	15800	15800	249
347	20240718	142500	192565740	15880	15810	15880	15800	5
348	20240718	142400	192486640	15800	15800	15800	15800	0
349	20240718	142300	192486640	15800	15800	15800	15800	0
350	20240718	142200	192486640	15800	15800	15800	15800	0
351	20240718	142100	192486640	15800	15800	15800	15800	1
352	20240718	142000	192470840	15800	15800	15800	15800	0
353	20240718	141900	192470840	15800	15800	15800	15800	80
354	20240718	141800	191206840	15800	15800	15800	15800	150
355	20240718	141700	188836840	15800	15800	15800	15800	0
356	20240718	141600	188836840	15800	15800	15800	15800	0
357	20240718	141500	188836840	15800	15800	15800	15800	0
358	20240718	141400	188836840	15800	15800	15800	15800	0
359	20240718	141300	188836840	15800	15800	15800	15800	0
360	20240718	141200	188836840	15800	15800	15800	15800	1
361	20240718	141100	188821040	15800	15800	15800	15800	1
362	20240718	141000	188805240	15800	15800	15800	15800	1
363	20240718	140900	188789440	15810	15810	15810	15810	0
364	20240718	140800	188789440	15810	15810	15810	15810	0
365	20240718	140700	188789440	15810	15810	15810	15810	0
366	20240718	140600	188789440	15810	15810	15810	15810	2
367	20240718	140500	188757820	15800	15800	15800	15800	0
368	20240718	140400	188757820	15800	15800	15800	15800	1
369	20240718	140300	188742020	15800	15800	15800	15800	474
370	20240718	140200	181252820	15800	15820	15820	15800	1884
371	20240718	140100	151465580	15830	15830	15830	15830	59
372	20240718	140000	150531610	15840	15840	15840	15840	0
373	20240718	135900	150531610	15840	15840	15840	15840	0
374	20240718	135800	150531610	15840	15840	15840	15840	66
375	20240718	135700	149486170	15840	15840	15840	15840	0
376	20240718	135600	149486170	15840	15840	15840	15840	5
377	20240718	135500	149406970	15890	15890	15890	15890	0
378	20240718	135400	149406970	15890	15890	15890	15890	0
379	20240718	135300	149406970	15890	15890	15890	15890	50
380	20240718	135200	148612470	15890	15890	15890	15890	0
381	20240718	135100	148612470	15890	15890	15890	15890	0
382	20240718	135000	148612470	15890	15890	15890	15890	0
383	20240718	134900	148612470	15890	15890	15890	15890	1
384	20240718	134800	148596580	15840	15840	15840	15840	0
385	20240718	134700	148596580	15840	15840	15840	15840	0
386	20240718	134600	148596580	15840	15840	15840	15840	0
387	20240718	134500	148596580	15840	15840	15840	15840	0
388	20240718	134400	148596580	15840	15840	15840	15840	0
389	20240718	134300	148596580	15840	15840	15840	15840	0
390	20240718	134200	148596580	15840	15840	15840	15840	0
391	20240718	134100	148596580	15840	15840	15840	15840	0
392	20240718	134000	148596580	15840	15840	15840	15840	0
393	20240718	133900	148596580	15840	15840	15840	15840	10
394	20240718	133800	148438180	15840	15840	15840	15840	0
395	20240718	133700	148438180	15840	15840	15840	15840	0
396	20240718	133600	148438180	15840	15840	15840	15840	0
397	20240718	133500	148438180	15840	15840	15840	15840	0
398	20240718	133400	148438180	15840	15840	15840	15840	29
399	20240718	133300	147978820	15840	15840	15840	15840	0
400	20240718	133200	147978820	15840	15840	15840	15840	0
401	20240718	133100	147978820	15840	15840	15840	15840	0
402	20240718	133000	147978820	15840	15840	15840	15840	0
403	20240718	132900	147978820	15840	15840	15840	15840	0
404	20240718	132800	147978820	15840	15840	15840	15840	0
405	20240718	132700	147978820	15840	15840	15840	15840	0
406	20240718	132600	147978820	15840	15840	15840	15840	0
407	20240718	132500	147978820	15840	15840	15840	15840	0
408	20240718	132400	147978820	15840	15840	15840	15840	0
409	20240718	132300	147978820	15840	15840	15840	15840	0
410	20240718	132200	147978820	15840	15840	15840	15840	0
411	20240718	132100	147978820	15840	15840	15840	15840	50
412	20240718	132000	147186820	15890	15890	15890	15890	0
413	20240718	131900	147186820	15890	15890	15890	15890	0
414	20240718	131800	147186820	15890	15890	15890	15890	0
415	20240718	131700	147186820	15890	15890	15890	15890	0
416	20240718	131600	147186820	15890	15890	15890	15890	0
417	20240718	131500	147186820	15890	15890	15890	15890	0
418	20240718	131400	147186820	15890	15890	15890	15890	0
419	20240718	131300	147186820	15890	15890	15890	15890	0
420	20240718	131200	147186820	15890	15890	15890	15890	0
421	20240718	131100	147186820	15890	15890	15890	15890	0
422	20240718	131000	147186820	15890	15890	15890	15890	0
423	20240718	130900	147186820	15890	15890	15890	15890	0
424	20240718	130800	147186820	15890	15890	15890	15890	45
425	20240718	130700	146471770	15840	15840	15840	15840	0
426	20240718	130600	146471770	15840	15840	15840	15840	0
427	20240718	130500	146471770	15840	15840	15840	15840	0
428	20240718	130400	146471770	15840	15840	15840	15840	0
429	20240718	130300	146471770	15840	15840	15840	15840	0
430	20240718	130200	146471770	15840	15840	15840	15840	0
431	20240718	130100	146471770	15840	15840	15840	15840	1
432	20240718	130000	146455930	15890	15890	15890	15890	1
433	20240718	125900	146440040	15820	15820	15820	15820	0
434	20240718	125800	146440040	15820	15820	15820	15820	0
435	20240718	125700	146440040	15820	15820	15820	15820	0
436	20240718	125600	146440040	15820	15820	15820	15820	0
437	20240718	125500	146440040	15820	15820	15820	15820	0
438	20240718	125400	146440040	15820	15820	15820	15820	0
439	20240718	125300	146440040	15820	15820	15820	15820	0
440	20240718	125200	146440040	15820	15820	15820	15820	0
441	20240718	125100	146440040	15820	15820	15820	15820	500
442	20240718	125000	138530040	15830	15830	15830	15830	0
443	20240718	124900	138530040	15830	15830	15830	15830	0
444	20240718	124800	138530040	15830	15830	15830	15830	0
445	20240718	124700	138530040	15830	15830	15830	15830	0
446	20240718	124600	138530040	15830	15830	15830	15830	1
447	20240718	124500	138514210	15820	15820	15820	15820	0
448	20240718	124400	138514210	15820	15820	15820	15820	0
449	20240718	124300	138514210	15820	15820	15820	15820	0
450	20240718	124200	138514210	15820	15820	15820	15820	0
451	20240718	124100	138514210	15820	15820	15820	15820	0
452	20240718	124000	138514210	15820	15880	15880	15820	1000
453	20240718	123900	122688760	15890	15890	15890	15890	0
454	20240718	123800	122688760	15890	15890	15890	15890	8
455	20240718	123700	122561640	15890	15890	15890	15890	0
456	20240718	123600	122561640	15890	15890	15890	15890	0
457	20240718	123500	122561640	15890	15890	15890	15890	0
458	20240718	123400	122561640	15890	15890	15890	15890	0
459	20240718	123300	122561640	15890	15890	15890	15890	0
460	20240718	123200	122561640	15890	15890	15890	15890	0
461	20240718	123100	122561640	15890	15890	15890	15890	0
462	20240718	123000	122561640	15890	15890	15890	15890	0
463	20240718	122900	122561640	15890	15890	15890	15890	0
464	20240718	122800	122561640	15890	15890	15890	15890	0
465	20240718	122700	122561640	15890	15890	15890	15890	0
466	20240718	122600	122561640	15890	15890	15890	15890	20
467	20240718	122500	122243840	15880	15880	15880	15880	0
468	20240718	122400	122243840	15880	15880	15880	15880	0
469	20240718	122300	122243840	15880	15880	15880	15880	0
470	20240718	122200	122243840	15880	15880	15880	15880	0
471	20240718	122100	122243840	15880	15880	15880	15880	0
472	20240718	122000	122243840	15880	15880	15880	15880	0
473	20240718	121900	122243840	15880	15880	15880	15880	0
474	20240718	121800	122243840	15880	15880	15880	15880	0
475	20240718	121700	122243840	15880	15880	15880	15880	0
476	20240718	121600	122243840	15880	15880	15880	15880	0
477	20240718	121500	122243840	15880	15880	15880	15880	0
478	20240718	121400	122243840	15880	15880	15880	15880	0
479	20240718	121300	122243840	15880	15880	15880	15880	71
480	20240718	121200	121116360	15890	15890	15890	15890	0
481	20240718	121100	121116360	15890	15890	15890	15890	0
482	20240718	121000	121116360	15890	15890	15890	15890	0
483	20240718	120900	121116360	15890	15890	15890	15890	0
484	20240718	120800	121116360	15890	15890	15890	15890	0
485	20240718	120700	121116360	15890	15890	15890	15890	0
486	20240718	120600	121116360	15890	15890	15890	15890	0
487	20240718	120500	121116360	15890	15890	15890	15890	0
488	20240718	120400	121116360	15890	15890	15890	15890	0
489	20240718	120300	121116360	15890	15890	15890	15890	0
490	20240718	120200	121116360	15890	15890	15890	15890	0
491	20240718	120100	121116360	15890	15890	15890	15890	0
492	20240718	120000	121116360	15890	15890	15890	15890	0
493	20240718	115900	121116360	15890	15890	15890	15890	0
494	20240718	115800	121116360	15890	15890	15890	15890	1
495	20240718	115700	121100470	15820	15820	15820	15820	0
496	20240718	115600	121100470	15820	15820	15820	15820	0
497	20240718	115500	121100470	15820	15820	15820	15820	1
498	20240718	115400	121084650	15820	15820	15820	15820	0
499	20240718	115300	121084650	15820	15820	15820	15820	0
500	20240718	115200	121084650	15820	15830	15830	15820	200
501	20240718	115100	117919840	15830	15830	15830	15830	0
502	20240718	115000	117919840	15830	15830	15830	15830	0
503	20240718	114900	117919840	15830	15830	15830	15830	0
504	20240718	114800	117919840	15830	15830	15830	15830	0
505	20240718	114700	117919840	15830	15830	15830	15830	0
506	20240718	114600	117919840	15830	15830	15830	15830	0
507	20240718	114500	117919840	15830	15830	15830	15830	1
508	20240718	114400	117904010	15890	15890	15890	15890	0
509	20240718	114300	117904010	15890	15890	15890	15890	0
510	20240718	114200	117904010	15890	15890	15890	15890	0
511	20240718	114100	117904010	15890	15890	15890	15890	0
512	20240718	114000	117904010	15890	15890	15890	15890	0
513	20240718	113900	117904010	15890	15890	15890	15890	0
514	20240718	113800	117904010	15890	15890	15890	15890	0
515	20240718	113700	117904010	15890	15890	15890	15890	0
516	20240718	113600	117904010	15890	15890	15890	15890	0
517	20240718	113500	117904010	15890	15890	15890	15890	1
518	20240718	113400	117888120	15890	15890	15890	15890	0
519	20240718	113300	117888120	15890	15890	15890	15890	0
520	20240718	113200	117888120	15890	15890	15890	15890	0
521	20240718	113100	117888120	15890	15890	15890	15890	0
522	20240718	113000	117888120	15890	15890	15890	15890	0
523	20240718	112900	117888120	15890	15860	15890	15860	62
524	20240718	112800	116903660	15820	15820	15820	15820	0
525	20240718	112700	116903660	15820	15820	15820	15820	0
526	20240718	112600	116903660	15820	15820	15820	15820	0
527	20240718	112500	116903660	15820	15820	15820	15820	0
528	20240718	112400	116903660	15820	15820	15820	15820	0
529	20240718	112300	116903660	15820	15820	15820	15820	0
530	20240718	112200	116903660	15820	15820	15820	15820	0
531	20240718	112100	116903660	15820	15830	15830	15820	4
532	20240718	112000	116840370	15820	15820	15820	15820	0
533	20240718	111900	116840370	15820	15820	15820	15820	0
534	20240718	111800	116840370	15820	15820	15820	15820	0
535	20240718	111700	116840370	15820	15820	15820	15820	1
536	20240718	111600	116824550	15820	15840	15840	15820	36
537	20240718	111500	116254980	15830	15830	15830	15830	0
538	20240718	111400	116254980	15830	15830	15830	15830	0
539	20240718	111300	116254980	15830	15830	15830	15830	0
540	20240718	111200	116254980	15830	15830	15830	15830	0
541	20240718	111100	116254980	15830	15830	15830	15830	0
542	20240718	111000	116254980	15830	15830	15830	15830	5
543	20240718	110900	116175830	15830	15830	15830	15830	0
544	20240718	110800	116175830	15830	15830	15830	15830	0
545	20240718	110700	116175830	15830	15830	15830	15830	0
546	20240718	110600	116175830	15830	15830	15830	15830	0
547	20240718	110500	116175830	15830	15830	15830	15830	0
548	20240718	110400	116175830	15830	15830	15830	15830	1
549	20240718	110300	116160000	15810	15810	15810	15810	0
550	20240718	110200	116160000	15810	15810	15810	15810	0
551	20240718	110100	116160000	15810	15810	15810	15810	0
552	20240718	110000	116160000	15810	15810	15810	15810	0
553	20240718	105900	116160000	15810	15810	15810	15810	0
554	20240718	105800	116160000	15810	15810	15810	15810	0
555	20240718	105700	116160000	15810	15810	15810	15810	0
556	20240718	105600	116160000	15810	15810	15810	15810	0
557	20240718	105500	116160000	15810	15820	15820	15810	312
558	20240718	105400	111226400	15830	15870	15870	15830	347
559	20240718	105300	105730230	15890	15890	15890	15890	0
560	20240718	105200	105730230	15890	15890	15890	15890	2
561	20240718	105100	105698450	15900	15900	15900	15900	0
562	20240718	105000	105698450	15900	15900	15900	15900	0
563	20240718	104900	105698450	15900	15900	15900	15900	0
564	20240718	104800	105698450	15900	15900	15900	15900	0
565	20240718	104700	105698450	15900	15900	15900	15900	0
566	20240718	104600	105698450	15900	15900	15900	15900	0
567	20240718	104500	105698450	15900	15900	15900	15900	0
568	20240718	104400	105698450	15900	15900	15900	15900	0
569	20240718	104300	105698450	15900	15900	15900	15900	0
570	20240718	104200	105698450	15900	15900	15900	15900	1
571	20240718	104100	105682550	15900	15900	15900	15900	0
572	20240718	104000	105682550	15900	15900	15900	15900	0
573	20240718	103900	105682550	15900	15900	15900	15900	0
574	20240718	103800	105682550	15900	15900	15900	15900	0
575	20240718	103700	105682550	15900	15900	15900	15900	0
576	20240718	103600	105682550	15900	15900	15900	15900	0
577	20240718	103500	105682550	15900	15900	15900	15900	0
578	20240718	103400	105682550	15900	15900	15900	15900	0
579	20240718	103300	105682550	15900	15900	15900	15900	0
580	20240718	103200	105682550	15900	15900	15900	15900	0
581	20240718	103100	105682550	15900	15900	15900	15900	0
582	20240718	103000	105682550	15900	15900	15900	15900	0
583	20240718	102900	105682550	15900	15900	15900	15900	0
584	20240718	102800	105682550	15900	15900	15900	15900	0
585	20240718	102700	105682550	15900	15900	15900	15900	0
586	20240718	102600	105682550	15900	15900	15900	15900	0
587	20240718	102500	105682550	15900	15900	15900	15900	0
588	20240718	102400	105682550	15900	15900	15900	15900	0
589	20240718	102300	105682550	15900	15900	15900	15900	0
590	20240718	102200	105682550	15900	15900	15900	15900	0
591	20240718	102100	105682550	15900	15900	15900	15900	50
592	20240718	102000	104887550	15820	15820	15820	15820	0
593	20240718	101900	104887550	15820	15850	15850	15820	120
594	20240718	101800	102986510	15900	15900	15900	15900	0
595	20240718	101700	102986510	15900	15900	15900	15900	0
596	20240718	101600	102986510	15900	15900	15900	15900	1
597	20240718	101500	102970610	15840	15840	15840	15840	0
598	20240718	101400	102970610	15840	15840	15840	15840	0
599	20240718	101300	102970610	15840	15840	15840	15840	0
600	20240718	101200	102970610	15840	15840	15840	15840	0
601	20240718	101100	102970610	15840	15840	15840	15840	0
602	20240718	101000	102970610	15840	15840	15840	15840	0
603	20240718	100900	102970610	15840	15840	15840	15840	0
604	20240718	100800	102970610	15840	15840	15840	15840	0
605	20240718	100700	102970610	15840	15840	15840	15840	0
606	20240718	100600	102970610	15840	15840	15840	15840	0
607	20240718	100500	102970610	15840	15840	15840	15840	0
608	20240718	100400	102970610	15840	15860	15860	15840	204
609	20240718	100300	99738290	15870	15870	15870	15870	0
610	20240718	100200	99738290	15870	15870	15870	15870	1
611	20240718	100100	99722420	15860	15860	15860	15860	0
612	20240718	100000	99722420	15860	15860	15860	15860	963
613	20240718	095900	84449240	15930	15930	15930	15930	0
614	20240718	095800	84449240	15930	15930	15930	15930	0
615	20240718	095700	84449240	15930	15930	15930	15930	1
616	20240718	095600	84433310	15860	15860	15860	15860	1
617	20240718	095500	84417450	15860	15860	15860	15860	0
618	20240718	095400	84417450	15860	15860	15860	15860	0
619	20240718	095300	84417450	15860	15880	15880	15860	2
620	20240718	095200	84385710	15920	15920	15920	15920	1
621	20240718	095100	84369790	15860	15860	15860	15860	0
622	20240718	095000	84369790	15860	15860	15860	15860	0
623	20240718	094900	84369790	15860	15860	15860	15860	0
624	20240718	094800	84369790	15860	15860	15860	15860	0
625	20240718	094700	84369790	15860	15860	15860	15860	3
626	20240718	094600	84322210	15860	15860	15860	15860	0
627	20240718	094500	84322210	15860	15860	15860	15860	0
628	20240718	094400	84322210	15860	15860	15860	15860	0
629	20240718	094300	84322210	15860	15860	15860	15860	0
630	20240718	094200	84322210	15860	15880	15880	15860	44
631	20240718	094100	83623870	15840	15840	15840	15840	0
632	20240718	094000	83623870	15840	15840	15840	15840	0
633	20240718	093900	83623870	15840	15930	15930	15840	49
634	20240718	093800	82847340	15940	15940	15940	15940	0
635	20240718	093700	82847340	15940	15940	15940	15940	0
636	20240718	093600	82847340	15940	15940	15940	15940	0
637	20240718	093500	82847340	15940	15940	15940	15940	9
638	20240718	093400	82703880	15940	15940	15940	15940	12
639	20240718	093300	82512600	15930	15930	15930	15930	50
640	20240718	093200	81716100	15910	15930	15930	15910	19
641	20240718	093100	81413770	15930	15900	15940	15900	195
642	20240718	093000	78307800	15930	15930	15930	15930	1
643	20240718	092900	78291870	15940	15940	15940	15940	0
644	20240718	092800	78291870	15940	15890	15940	15890	100
645	20240718	092700	76702450	15890	15890	15890	15890	0
646	20240718	092600	76702450	15890	15890	15890	15890	1
647	20240718	092500	76686560	15890	15890	15890	15890	0
648	20240718	092400	76686560	15890	15890	15890	15890	0
649	20240718	092300	76686560	15890	15890	15890	15890	0
650	20240718	092200	76686560	15890	15890	15890	15890	0
651	20240718	092100	76686560	15890	15890	15890	15890	0
652	20240718	092000	76686560	15890	15890	15890	15890	102
653	20240718	091900	75065780	15890	15890	15890	15890	1
654	20240718	091800	75049890	15900	15880	15900	15880	150
655	20240718	091700	72664910	15800	15800	15800	15800	726
656	20240718	091600	61194110	15800	15810	15810	15800	174
657	20240718	091500	58444820	15800	15800	15800	15800	7
658	20240718	091400	58334220	15790	15790	15790	15790	0
659	20240718	091300	58334220	15790	15790	15790	15790	0
660	20240718	091200	58334220	15790	15790	15790	15790	490
661	20240718	091100	50597120	15790	15790	15790	15790	565
662	20240718	091000	41675770	15790	15790	15820	15790	90
663	20240718	090900	40253620	15800	15800	15800	15800	1
664	20240718	090800	40237820	15790	15790	15790	15790	200
665	20240718	090700	37079820	15790	15800	15800	15790	179
666	20240718	090600	34252910	15820	15820	15820	15800	693
667	20240718	090500	23299510	15830	15830	15830	15830	0
668	20240718	090400	23299510	15830	15830	15830	15830	100
669	20240718	090300	21716510	15900	15900	15900	15900	0
670	20240718	090200	21716510	15900	15900	15900	15900	0
671	20240718	090100	21716510	15900	15900	15900	15900	56
672	20240718	090000	20826110	15900	15800	15900	15800	1318