KissMeData/254490/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	210300	431711070	15090	15090	15090	15090	137
3	20240715	210200	431711070	15090	15090	15090	15090	0
4	20240715	210100	431711070	15090	15090	15090	15090	0
5	20240715	210000	431711070	15090	15090	15090	15090	0
6	20240715	205900	431711070	15090	15090	15090	15090	0
7	20240715	205800	431711070	15090	15090	15090	15090	0
8	20240715	205700	431711070	15090	15090	15090	15090	0
9	20240715	205600	431711070	15090	15090	15090	15090	0
10	20240715	205500	431711070	15090	15090	15090	15090	0
11	20240715	205400	431711070	15090	15090	15090	15090	0
12	20240715	205300	431711070	15090	15090	15090	15090	0
13	20240715	205200	431711070	15090	15090	15090	15090	0
14	20240715	205100	431711070	15090	15090	15090	15090	0
15	20240715	205000	431711070	15090	15090	15090	15090	0
16	20240715	204900	431711070	15090	15090	15090	15090	0
17	20240715	204800	431711070	15090	15090	15090	15090	0
18	20240715	204700	431711070	15090	15090	15090	15090	0
19	20240715	204600	431711070	15090	15090	15090	15090	0
20	20240715	204500	431711070	15090	15090	15090	15090	0
21	20240715	204400	431711070	15090	15090	15090	15090	0
22	20240715	204300	431711070	15090	15090	15090	15090	0
23	20240715	204200	431711070	15090	15090	15090	15090	0
24	20240715	204100	431711070	15090	15090	15090	15090	0
25	20240715	204000	431711070	15090	15090	15090	15090	0
26	20240715	203900	431711070	15090	15090	15090	15090	0
27	20240715	203800	431711070	15090	15090	15090	15090	0
28	20240715	203700	431711070	15090	15090	15090	15090	0
29	20240715	203600	431711070	15090	15090	15090	15090	0
30	20240715	203500	431711070	15090	15090	15090	15090	0
31	20240715	203400	431711070	15090	15090	15090	15090	0
32	20240715	203300	431711070	15090	15090	15090	15090	137
33	20240715	203200	431711070	15090	15090	15090	15090	0
34	20240715	203100	431711070	15090	15090	15090	15090	0
35	20240715	203000	431711070	15090	15090	15090	15090	0
36	20240715	202900	431711070	15090	15090	15090	15090	0
37	20240715	202800	431711070	15090	15090	15090	15090	0
38	20240715	202700	431711070	15090	15090	15090	15090	0
39	20240715	202600	431711070	15090	15090	15090	15090	0
40	20240715	202500	431711070	15090	15090	15090	15090	0
41	20240715	202400	431711070	15090	15090	15090	15090	0
42	20240715	202300	431711070	15090	15090	15090	15090	0
43	20240715	202200	431711070	15090	15090	15090	15090	0
44	20240715	202100	431711070	15090	15090	15090	15090	0
45	20240715	202000	431711070	15090	15090	15090	15090	0
46	20240715	201900	431711070	15090	15090	15090	15090	0
47	20240715	201800	431711070	15090	15090	15090	15090	0
48	20240715	201700	431711070	15090	15090	15090	15090	0
49	20240715	201600	431711070	15090	15090	15090	15090	0
50	20240715	201500	431711070	15090	15090	15090	15090	0
51	20240715	201400	431711070	15090	15090	15090	15090	0
52	20240715	201300	431711070	15090	15090	15090	15090	0
53	20240715	201200	431711070	15090	15090	15090	15090	0
54	20240715	201100	431711070	15090	15090	15090	15090	0
55	20240715	201000	431711070	15090	15090	15090	15090	0
56	20240715	200900	431711070	15090	15090	15090	15090	0
57	20240715	200800	431711070	15090	15090	15090	15090	0
58	20240715	200700	431711070	15090	15090	15090	15090	0
59	20240715	200600	431711070	15090	15090	15090	15090	0
60	20240715	200500	431711070	15090	15090	15090	15090	0
61	20240715	200400	431711070	15090	15090	15090	15090	0
62	20240715	200300	431711070	15090	15090	15090	15090	137
63	20240715	200200	431711070	15090	15090	15090	15090	0
64	20240715	200100	431711070	15090	15090	15090	15090	0
65	20240715	200000	431711070	15090	15090	15090	15090	0
66	20240715	195900	431711070	15090	15090	15090	15090	0
67	20240715	195800	431711070	15090	15090	15090	15090	0
68	20240715	195700	431711070	15090	15090	15090	15090	0
69	20240715	195600	431711070	15090	15090	15090	15090	0
70	20240715	195500	431711070	15090	15090	15090	15090	0
71	20240715	195400	431711070	15090	15090	15090	15090	0
72	20240715	195300	431711070	15090	15090	15090	15090	0
73	20240715	195200	431711070	15090	15090	15090	15090	0
74	20240715	195100	431711070	15090	15090	15090	15090	0
75	20240715	195000	431711070	15090	15090	15090	15090	0
76	20240715	194900	431711070	15090	15090	15090	15090	0
77	20240715	194800	431711070	15090	15090	15090	15090	0
78	20240715	194700	431711070	15090	15090	15090	15090	0
79	20240715	194600	431711070	15090	15090	15090	15090	0
80	20240715	194500	431711070	15090	15090	15090	15090	0
81	20240715	194400	431711070	15090	15090	15090	15090	0
82	20240715	194300	431711070	15090	15090	15090	15090	0
83	20240715	194200	431711070	15090	15090	15090	15090	0
84	20240715	194100	431711070	15090	15090	15090	15090	0
85	20240715	194000	431711070	15090	15090	15090	15090	0
86	20240715	193900	431711070	15090	15090	15090	15090	0
87	20240715	193800	431711070	15090	15090	15090	15090	0
88	20240715	193700	431711070	15090	15090	15090	15090	0
89	20240715	193600	431711070	15090	15090	15090	15090	0
90	20240715	193500	431711070	15090	15090	15090	15090	0
91	20240715	193400	431711070	15090	15090	15090	15090	0
92	20240715	193300	431711070	15090	15090	15090	15090	137
93	20240715	193200	431711070	15090	15090	15090	15090	0
94	20240715	193100	431711070	15090	15090	15090	15090	0
95	20240715	193000	431711070	15090	15090	15090	15090	0
96	20240715	192900	431711070	15090	15090	15090	15090	0
97	20240715	192800	431711070	15090	15090	15090	15090	0
98	20240715	192700	431711070	15090	15090	15090	15090	0
99	20240715	192600	431711070	15090	15090	15090	15090	0
100	20240715	192500	431711070	15090	15090	15090	15090	0
101	20240715	192400	431711070	15090	15090	15090	15090	0
102	20240715	192300	431711070	15090	15090	15090	15090	0
103	20240715	192200	431711070	15090	15090	15090	15090	0
104	20240715	192100	431711070	15090	15090	15090	15090	0
105	20240715	192000	431711070	15090	15090	15090	15090	0
106	20240715	191900	431711070	15090	15090	15090	15090	0
107	20240715	191800	431711070	15090	15090	15090	15090	0
108	20240715	191700	431711070	15090	15090	15090	15090	0
109	20240715	191600	431711070	15090	15090	15090	15090	0
110	20240715	191500	431711070	15090	15090	15090	15090	0
111	20240715	191400	431711070	15090	15090	15090	15090	0
112	20240715	191300	431711070	15090	15090	15090	15090	0
113	20240715	191200	431711070	15090	15090	15090	15090	0
114	20240715	191100	431711070	15090	15090	15090	15090	0
115	20240715	191000	431711070	15090	15090	15090	15090	0
116	20240715	190900	431711070	15090	15090	15090	15090	0
117	20240715	190800	431711070	15090	15090	15090	15090	0
118	20240715	190700	431711070	15090	15090	15090	15090	0
119	20240715	190600	431711070	15090	15090	15090	15090	0
120	20240715	190500	431711070	15090	15090	15090	15090	0
121	20240715	190400	431711070	15090	15090	15090	15090	0
122	20240715	190300	431711070	15090	15090	15090	15090	137
123	20240715	190200	431711070	15090	15090	15090	15090	0
124	20240715	190100	431711070	15090	15090	15090	15090	0
125	20240715	190000	431711070	15090	15090	15090	15090	0
126	20240715	185900	431711070	15090	15090	15090	15090	0
127	20240715	185800	431711070	15090	15090	15090	15090	0
128	20240715	185700	431711070	15090	15090	15090	15090	0
129	20240715	185600	431711070	15090	15090	15090	15090	0
130	20240715	185500	431711070	15090	15090	15090	15090	0
131	20240715	185400	431711070	15090	15090	15090	15090	0
132	20240715	185300	431711070	15090	15090	15090	15090	0
133	20240715	185200	431711070	15090	15090	15090	15090	0
134	20240715	185100	431711070	15090	15090	15090	15090	0
135	20240715	185000	431711070	15090	15090	15090	15090	0
136	20240715	184900	431711070	15090	15090	15090	15090	0
137	20240715	184800	431711070	15090	15090	15090	15090	0
138	20240715	184700	431711070	15090	15090	15090	15090	0
139	20240715	184600	431711070	15090	15090	15090	15090	0
140	20240715	184500	431711070	15090	15090	15090	15090	0
141	20240715	184400	431711070	15090	15090	15090	15090	0
142	20240715	184300	431711070	15090	15090	15090	15090	0
143	20240715	184200	431711070	15090	15090	15090	15090	0
144	20240715	184100	431711070	15090	15090	15090	15090	0
145	20240715	184000	431711070	15090	15090	15090	15090	0
146	20240715	183900	431711070	15090	15090	15090	15090	0
147	20240715	183800	431711070	15090	15090	15090	15090	0
148	20240715	183700	431711070	15090	15090	15090	15090	0
149	20240715	183600	431711070	15090	15090	15090	15090	0
150	20240715	183500	431711070	15090	15090	15090	15090	0
151	20240715	183400	431711070	15090	15090	15090	15090	0
152	20240715	183300	431711070	15090	15090	15090	15090	137
153	20240715	183200	431711070	15090	15090	15090	15090	0
154	20240715	183100	431711070	15090	15090	15090	15090	0
155	20240715	183000	431711070	15090	15090	15090	15090	0
156	20240715	182900	431711070	15090	15090	15090	15090	0
157	20240715	182800	431711070	15090	15090	15090	15090	0
158	20240715	182700	431711070	15090	15090	15090	15090	0
159	20240715	182600	431711070	15090	15090	15090	15090	0
160	20240715	182500	431711070	15090	15090	15090	15090	0
161	20240715	182400	431711070	15090	15090	15090	15090	0
162	20240715	182300	431711070	15090	15090	15090	15090	0
163	20240715	182200	431711070	15090	15090	15090	15090	0
164	20240715	182100	431711070	15090	15090	15090	15090	0
165	20240715	182000	431711070	15090	15090	15090	15090	0
166	20240715	181900	431711070	15090	15090	15090	15090	0
167	20240715	181800	431711070	15090	15090	15090	15090	0
168	20240715	181700	431711070	15090	15090	15090	15090	0
169	20240715	181600	431711070	15090	15090	15090	15090	0
170	20240715	181500	431711070	15090	15090	15090	15090	0
171	20240715	181400	431711070	15090	15090	15090	15090	0
172	20240715	181300	431711070	15090	15090	15090	15090	0
173	20240715	181200	431711070	15090	15090	15090	15090	0
174	20240715	181100	431711070	15090	15090	15090	15090	0
175	20240715	181000	431711070	15090	15090	15090	15090	0
176	20240715	180900	431711070	15090	15090	15090	15090	0
177	20240715	180800	431711070	15090	15090	15090	15090	0
178	20240715	180700	431711070	15090	15090	15090	15090	0
179	20240715	180600	431711070	15090	15090	15090	15090	0
180	20240715	180500	431711070	15090	15090	15090	15090	0
181	20240715	180400	431711070	15090	15090	15090	15090	0
182	20240715	180300	431711070	15090	15090	15090	15090	137
183	20240715	180200	431711070	15090	15090	15090	15090	0
184	20240715	180100	431711070	15090	15090	15090	15090	0
185	20240715	180000	431711070	15090	15090	15090	15090	0
186	20240715	175900	431711070	15090	15090	15090	15090	0
187	20240715	175800	431711070	15090	15090	15090	15090	0
188	20240715	175700	431711070	15090	15090	15090	15090	0
189	20240715	175600	431711070	15090	15090	15090	15090	0
190	20240715	175500	431711070	15090	15090	15090	15090	0
191	20240715	175400	431711070	15090	15090	15090	15090	0
192	20240715	175300	431711070	15090	15090	15090	15090	0
193	20240715	175200	431711070	15090	15090	15090	15090	0
194	20240715	175100	431711070	15090	15090	15090	15090	0
195	20240715	175000	431711070	15090	15090	15090	15090	0
196	20240715	174900	431711070	15090	15090	15090	15090	0
197	20240715	174800	431711070	15090	15090	15090	15090	0
198	20240715	174700	431711070	15090	15090	15090	15090	0
199	20240715	174600	431711070	15090	15090	15090	15090	0
200	20240715	174500	431711070	15090	15090	15090	15090	0
201	20240715	174400	431711070	15090	15090	15090	15090	0
202	20240715	174300	431711070	15090	15090	15090	15090	0
203	20240715	174200	431711070	15090	15090	15090	15090	0
204	20240715	174100	431711070	15090	15090	15090	15090	0
205	20240715	174000	431711070	15090	15090	15090	15090	0
206	20240715	173900	431711070	15090	15090	15090	15090	0
207	20240715	173800	431711070	15090	15090	15090	15090	0
208	20240715	173700	431711070	15090	15090	15090	15090	0
209	20240715	173600	431711070	15090	15090	15090	15090	0
210	20240715	173500	431711070	15090	15090	15090	15090	0
211	20240715	173400	431711070	15090	15090	15090	15090	0
212	20240715	173300	431711070	15090	15090	15090	15090	137
213	20240715	173200	431711070	15090	15090	15090	15090	0
214	20240715	173100	431711070	15090	15090	15090	15090	0
215	20240715	173000	431711070	15090	15090	15090	15090	0
216	20240715	172900	431711070	15090	15090	15090	15090	0
217	20240715	172800	431711070	15090	15090	15090	15090	0
218	20240715	172700	431711070	15090	15090	15090	15090	0
219	20240715	172600	431711070	15090	15090	15090	15090	0
220	20240715	172500	431711070	15090	15090	15090	15090	0
221	20240715	172400	431711070	15090	15090	15090	15090	0
222	20240715	172300	431711070	15090	15090	15090	15090	0
223	20240715	172200	431711070	15090	15090	15090	15090	0
224	20240715	172100	431711070	15090	15090	15090	15090	0
225	20240715	172000	431711070	15090	15090	15090	15090	0
226	20240715	171900	431711070	15090	15090	15090	15090	0
227	20240715	171800	431711070	15090	15090	15090	15090	0
228	20240715	171700	431711070	15090	15090	15090	15090	0
229	20240715	171600	431711070	15090	15090	15090	15090	0
230	20240715	171500	431711070	15090	15090	15090	15090	0
231	20240715	171400	431711070	15090	15090	15090	15090	0
232	20240715	171300	431711070	15090	15090	15090	15090	0
233	20240715	171200	431711070	15090	15090	15090	15090	0
234	20240715	171100	431711070	15090	15090	15090	15090	0
235	20240715	171000	431711070	15090	15090	15090	15090	0
236	20240715	170900	431711070	15090	15090	15090	15090	0
237	20240715	170800	431711070	15090	15090	15090	15090	0
238	20240715	170700	431711070	15090	15090	15090	15090	0
239	20240715	170600	431711070	15090	15090	15090	15090	0
240	20240715	170500	431711070	15090	15090	15090	15090	0
241	20240715	170400	431711070	15090	15090	15090	15090	0
242	20240715	170300	431711070	15090	15090	15090	15090	137
243	20240715	170200	431711070	15090	15090	15090	15090	0
244	20240715	170100	431711070	15090	15090	15090	15090	0
245	20240715	170000	431711070	15090	15090	15090	15090	0
246	20240715	165900	431711070	15090	15090	15090	15090	0
247	20240715	165800	431711070	15090	15090	15090	15090	0
248	20240715	165700	431711070	15090	15090	15090	15090	0
249	20240715	165600	431711070	15090	15090	15090	15090	0
250	20240715	165500	431711070	15090	15090	15090	15090	0
251	20240715	165400	431711070	15090	15090	15090	15090	0
252	20240715	165300	431711070	15090	15090	15090	15090	0
253	20240715	165200	431711070	15090	15090	15090	15090	0
254	20240715	165100	431711070	15090	15090	15090	15090	0
255	20240715	165000	431711070	15090	15090	15090	15090	0
256	20240715	164900	431711070	15090	15090	15090	15090	0
257	20240715	164800	431711070	15090	15090	15090	15090	0
258	20240715	164700	431711070	15090	15090	15090	15090	0
259	20240715	164600	431711070	15090	15090	15090	15090	0
260	20240715	164500	431711070	15090	15090	15090	15090	0
261	20240715	164400	431711070	15090	15090	15090	15090	0
262	20240715	164300	431711070	15090	15090	15090	15090	0
263	20240715	164200	431711070	15090	15090	15090	15090	0
264	20240715	164100	431711070	15090	15090	15090	15090	0
265	20240715	164000	431711070	15090	15090	15090	15090	0
266	20240715	163900	431711070	15090	15090	15090	15090	0
267	20240715	163800	431711070	15090	15090	15090	15090	0
268	20240715	163700	431711070	15090	15090	15090	15090	0
269	20240715	163600	431711070	15090	15090	15090	15090	0
270	20240715	163500	431711070	15090	15090	15090	15090	0
271	20240715	163400	431711070	15090	15090	15090	15090	0
272	20240715	163300	431711070	15090	15090	15090	15090	137
273	20240715	163200	431711070	15090	15090	15090	15090	0
274	20240715	163100	431711070	15090	15090	15090	15090	0
275	20240715	163000	431711070	15090	15090	15090	15090	0
276	20240715	162900	431711070	15090	15090	15090	15090	0
277	20240715	162800	431711070	15090	15090	15090	15090	0
278	20240715	162700	431711070	15090	15090	15090	15090	0
279	20240715	162600	431711070	15090	15090	15090	15090	0
280	20240715	162500	431711070	15090	15090	15090	15090	0
281	20240715	162400	431711070	15090	15090	15090	15090	0
282	20240715	162300	431711070	15090	15090	15090	15090	0
283	20240715	162200	431711070	15090	15090	15090	15090	0
284	20240715	162100	431711070	15090	15090	15090	15090	0
285	20240715	162000	431711070	15090	15090	15090	15090	0
286	20240715	161900	431711070	15090	15090	15090	15090	0
287	20240715	161800	431711070	15090	15090	15090	15090	0
288	20240715	161700	431711070	15090	15090	15090	15090	0
289	20240715	161600	431711070	15090	15090	15090	15090	0
290	20240715	161500	431711070	15090	15090	15090	15090	0
291	20240715	161400	431711070	15090	15090	15090	15090	0
292	20240715	161300	431711070	15090	15090	15090	15090	0
293	20240715	161200	431711070	15090	15090	15090	15090	0
294	20240715	161100	431711070	15090	15090	15090	15090	0
295	20240715	161000	431711070	15090	15090	15090	15090	0
296	20240715	160900	431711070	15090	15090	15090	15090	0
297	20240715	160800	431711070	15090	15090	15090	15090	0
298	20240715	160700	431711070	15090	15090	15090	15090	0
299	20240715	160600	431711070	15090	15090	15090	15090	0
300	20240715	160500	431711070	15090	15090	15090	15090	0
301	20240715	160400	431711070	15090	15090	15090	15090	0
302	20240715	160300	431711070	15090	15090	15090	15090	137
303	20240715	160200	431711070	15090	15090	15090	15090	0
304	20240715	160100	431711070	15090	15090	15090	15090	0
305	20240715	160000	431711070	15090	15090	15090	15090	0
306	20240715	155900	431711070	15090	15090	15090	15090	0
307	20240715	155800	431711070	15090	15090	15090	15090	0
308	20240715	155700	431711070	15090	15090	15090	15090	0
309	20240715	155600	431711070	15090	15090	15090	15090	0
310	20240715	155500	431711070	15090	15090	15090	15090	0
311	20240715	155400	431711070	15090	15090	15090	15090	0
312	20240715	155300	431711070	15090	15090	15090	15090	0
313	20240715	155200	431711070	15090	15090	15090	15090	0
314	20240715	155100	431711070	15090	15090	15090	15090	0
315	20240715	155000	431711070	15090	15090	15090	15090	0
316	20240715	154900	431711070	15090	15090	15090	15090	0
317	20240715	154800	431711070	15090	15090	15090	15090	0
318	20240715	154700	431711070	15090	15090	15090	15090	0
319	20240715	154600	431711070	15090	15090	15090	15090	0
320	20240715	154500	431711070	15090	15090	15090	15090	0
321	20240715	154400	431711070	15090	15090	15090	15090	0
322	20240715	154300	431711070	15090	15090	15090	15090	0
323	20240715	154200	431711070	15090	15090	15090	15090	0
324	20240715	154100	431711070	15090	15090	15090	15090	0
325	20240715	154000	431711070	15090	15090	15090	15090	0
326	20240715	153900	431711070	15090	15090	15090	15090	0
327	20240715	153800	431711070	15090	15090	15090	15090	0
328	20240715	153700	431711070	15090	15090	15090	15090	0
329	20240715	153600	431711070	15090	15090	15090	15090	0
330	20240715	153500	431711070	15090	15090	15090	15090	0
331	20240715	153400	431711070	15090	15090	15090	15090	0
332	20240715	153300	431711070	15090	15090	15090	15090	137
333	20240715	153200	431711070	15090	15090	15090	15090	0
334	20240715	153100	431711070	15090	15090	15090	15090	0
335	20240715	153000	431711070	15090	15090	15090	15090	137
336	20240715	152900	429643740	15090	15090	15090	15090	0
337	20240715	152800	429643740	15090	15090	15090	15090	0
338	20240715	152700	429643740	15090	15090	15090	15090	0
339	20240715	152600	429643740	15090	15090	15090	15090	0
340	20240715	152500	429643740	15090	15090	15090	15090	0
341	20240715	152400	429643740	15090	15090	15090	15090	0
342	20240715	152300	429643740	15090	15090	15090	15090	0
343	20240715	152200	429643740	15090	15090	15090	15090	0
344	20240715	152100	429643740	15090	15090	15090	15090	0
345	20240715	152000	429643740	15090	15090	15090	15090	0
346	20240715	151900	429643740	15090	15010	15090	15010	29
347	20240715	151800	429208290	15080	15080	15080	15010	131
348	20240715	151700	427233230	15090	15090	15090	15090	1
349	20240715	151600	427218140	14990	14990	14990	14990	0
350	20240715	151500	427218140	14990	14990	14990	14990	125
351	20240715	151400	425344390	15090	15090	15090	15090	1
352	20240715	151300	425329300	14990	14990	14990	14990	7
353	20240715	151200	425224370	14990	14990	14990	14990	12
354	20240715	151100	425044490	15100	15000	15100	14990	13
355	20240715	151000	424849430	15000	15020	15020	15000	501
356	20240715	150900	417329840	15100	15100	15100	15100	5
357	20240715	150800	417254340	15100	15020	15100	15020	10
358	20240715	150700	417103900	15020	15020	15020	15020	3
359	20240715	150600	417058840	15110	15110	15110	15110	20
360	20240715	150500	416756640	15110	15110	15110	15110	0
361	20240715	150400	416756640	15110	15110	15110	15110	1
362	20240715	150300	416741530	15010	15110	15110	15010	16
363	20240715	150200	416500890	15030	15040	15040	15030	2460
364	20240715	150100	379526720	15110	15110	15110	15110	0
365	20240715	150000	379526720	15110	15110	15110	15110	11
366	20240715	145900	379360510	15110	15110	15110	15110	0
367	20240715	145800	379360510	15110	15060	15110	15030	501
368	20240715	145700	371818610	15120	15120	15120	15120	0
369	20240715	145600	371818610	15120	15120	15120	15120	0
370	20240715	145500	371818610	15120	15120	15120	15120	1
371	20240715	145400	371803490	15120	15120	15120	15120	204
372	20240715	145300	368719010	15050	15100	15100	15050	20
373	20240715	145200	368417410	15120	15120	15120	15120	4
374	20240715	145100	368356930	15100	15100	15100	15100	60
375	20240715	145000	367450930	15130	15130	15130	15130	0
376	20240715	144900	367450930	15130	15130	15130	15130	0
377	20240715	144800	367450930	15130	15130	15130	15130	0
378	20240715	144700	367450930	15130	15130	15130	15130	20
379	20240715	144600	367148330	15130	15130	15130	15130	0
380	20240715	144500	367148330	15130	15130	15130	15130	10
381	20240715	144400	366997030	15130	15100	15130	15100	246
382	20240715	144300	363280170	15100	15100	15100	15100	0
383	20240715	144200	363280170	15100	15050	15100	15050	1127
384	20240715	144100	346295940	15050	15050	15050	15050	34
385	20240715	144000	345784240	15060	15060	15060	15060	0
386	20240715	143900	345784240	15060	15060	15060	15060	0
387	20240715	143800	345784240	15060	15060	15060	15060	0
388	20240715	143700	345784240	15060	15060	15060	15060	0
389	20240715	143600	345784240	15060	15060	15060	15060	0
390	20240715	143500	345784240	15060	15060	15060	15060	0
391	20240715	143400	345784240	15060	15060	15060	15060	64
392	20240715	143300	344820400	15050	15050	15050	15050	70
393	20240715	143200	343766900	15050	15050	15050	15050	0
394	20240715	143100	343766900	15050	15050	15050	15050	4
395	20240715	143000	343706700	15010	14950	15010	14950	478
396	20240715	142900	336542710	15010	15050	15050	14800	1984
397	20240715	142800	306972340	15060	15020	15060	15020	161
398	20240715	142700	304549540	15020	15020	15020	15020	0
399	20240715	142600	304549540	15020	15020	15020	15020	0
400	20240715	142500	304549540	15020	15020	15020	15020	50
401	20240715	142400	303798540	15020	15020	15020	15020	0
402	20240715	142300	303798540	15020	15020	15020	15020	46
403	20240715	142200	303107620	15050	15050	15050	15050	5
404	20240715	142100	303032370	15050	15050	15050	15050	1
405	20240715	142000	303017320	14800	15030	15030	14800	1345
406	20240715	141900	283005640	15030	15030	15030	15030	0
407	20240715	141800	283005640	15030	15030	15030	15030	18
408	20240715	141700	282735100	15060	15060	15060	15060	0
409	20240715	141600	282735100	15060	15060	15060	15060	1
410	20240715	141500	282720040	15070	15070	15070	15070	100
411	20240715	141400	281213040	15060	15060	15060	15060	0
412	20240715	141300	281213040	15060	15060	15060	15060	80
413	20240715	141200	280008240	15040	15040	15040	15040	0
414	20240715	141100	280008240	15040	15040	15040	15040	0
415	20240715	141000	280008240	15040	15030	15040	15030	49
416	20240715	140900	279271410	15030	15030	15030	15030	44
417	20240715	140800	278610090	15030	15030	15030	15030	0
418	20240715	140700	278610090	15030	15030	15030	15030	0
419	20240715	140600	278610090	15030	15040	15040	15030	167
420	20240715	140500	276100010	15040	15040	15040	15040	0
421	20240715	140400	276100010	15040	15040	15040	15040	131
422	20240715	140300	274129770	15040	15040	15040	15040	50
423	20240715	140200	273377770	15030	15030	15030	15030	0
424	20240715	140100	273377770	15030	15030	15030	15030	0
425	20240715	140000	273377770	15030	15030	15030	15030	0
426	20240715	135900	273377770	15030	15030	15030	15030	0
427	20240715	135800	273377770	15030	15030	15030	15030	0
428	20240715	135700	273377770	15030	15030	15030	15030	0
429	20240715	135600	273377770	15030	15030	15030	15030	0
430	20240715	135500	273377770	15030	15030	15030	15030	0
431	20240715	135400	273377770	15030	15030	15030	15030	50
432	20240715	135300	272626270	15020	15000	15020	15000	150
433	20240715	135200	270375270	15000	15020	15020	15000	27
434	20240715	135100	269970130	15030	15030	15030	15030	0
435	20240715	135000	269970130	15030	15030	15030	15030	1
436	20240715	134900	269955100	15030	15030	15030	15030	3
437	20240715	134800	269910010	15080	15080	15080	15080	0
438	20240715	134700	269910010	15080	15080	15080	15080	0
439	20240715	134600	269910010	15080	15080	15080	15080	0
440	20240715	134500	269910010	15080	15080	15080	15080	50
441	20240715	134400	269156010	15080	15020	15080	15020	105
442	20240715	134300	267574980	15010	15010	15010	15010	1
443	20240715	134200	267559970	15010	15010	15010	15010	1
444	20240715	134100	267544960	15010	15010	15010	15010	4
445	20240715	134000	267484920	15020	15020	15020	15020	0
446	20240715	133900	267484920	15020	15020	15020	15020	0
447	20240715	133800	267484920	15020	15020	15020	15020	15
448	20240715	133700	267259620	15000	15000	15000	15000	0
449	20240715	133600	267259620	15000	15000	15000	15000	11
450	20240715	133500	267094620	15000	14980	15000	14980	614
451	20240715	133400	257885230	14950	14950	14950	14950	0
452	20240715	133300	257885230	14950	14950	14950	14950	20
453	20240715	133200	257586230	14950	14950	14950	14950	0
454	20240715	133100	257586230	14950	14950	14950	14950	0
455	20240715	133000	257586230	14950	14950	14950	14950	3
456	20240715	132900	257541380	14950	14900	14950	14900	2388
457	20240715	132800	221907960	14880	14880	14880	14880	0
458	20240715	132700	221907960	14880	14880	14880	14880	0
459	20240715	132600	221907960	14880	14880	14880	14880	0
460	20240715	132500	221907960	14880	14880	14880	14880	0
461	20240715	132400	221907960	14880	14880	14880	14880	0
462	20240715	132300	221907960	14880	14880	14880	14880	49
463	20240715	132200	221178840	14860	14860	14860	14860	0
464	20240715	132100	221178840	14860	14870	14870	14860	83
465	20240715	132000	219945250	14880	14880	14880	14880	0
466	20240715	131900	219945250	14880	14880	14880	14880	21
467	20240715	131800	219632770	14880	14880	14880	14880	0
468	20240715	131700	219632770	14880	14890	14890	14880	100
469	20240715	131600	218144550	14900	14900	14900	14900	0
470	20240715	131500	218144550	14900	14900	14900	14900	0
471	20240715	131400	218144550	14900	14900	14900	14900	1
472	20240715	131300	218129650	14900	14900	14900	14900	0
473	20240715	131200	218129650	14900	14900	14900	14900	0
474	20240715	131100	218129650	14900	14900	14900	14900	0
475	20240715	131000	218129650	14900	14900	14900	14900	0
476	20240715	130900	218129650	14900	14900	14900	14900	0
477	20240715	130800	218129650	14900	14900	14900	14900	1
478	20240715	130700	218114750	14890	14890	14890	14890	27
479	20240715	130600	217712720	14890	14890	14890	14890	0
480	20240715	130500	217712720	14890	14890	14890	14890	0
481	20240715	130400	217712720	14890	14890	14900	14890	69
482	20240715	130300	216685120	14900	14900	14900	14900	0
483	20240715	130200	216685120	14900	14900	14900	14900	9
484	20240715	130100	216551020	14900	14900	14900	14900	0
485	20240715	130000	216551020	14900	14900	14900	14900	1
486	20240715	125900	216536120	14900	14900	14900	14900	0
487	20240715	125800	216536120	14900	14900	14900	14900	0
488	20240715	125700	216536120	14900	14900	14900	14900	0
489	20240715	125600	216536120	14900	14900	14900	14900	0
490	20240715	125500	216536120	14900	14900	14900	14900	0
491	20240715	125400	216536120	14900	14900	14900	14900	2
492	20240715	125300	216506320	14890	14890	14890	14890	1
493	20240715	125200	216491430	14890	14890	14890	14890	0
494	20240715	125100	216491430	14890	14890	14890	14890	0
495	20240715	125000	216491430	14890	14890	14890	14890	0
496	20240715	124900	216491430	14890	14890	14890	14890	0
497	20240715	124800	216491430	14890	14890	14890	14890	0
498	20240715	124700	216491430	14890	14890	14890	14890	0
499	20240715	124600	216491430	14890	14890	14890	14890	98
500	20240715	124500	215032210	14880	14880	14880	14880	0
501	20240715	124400	215032210	14880	14880	14880	14880	216
502	20240715	124300	211818130	14880	14880	14880	14880	0
503	20240715	124200	211818130	14880	14880	14880	14880	0
504	20240715	124100	211818130	14880	14880	14880	14880	0
505	20240715	124000	211818130	14880	14880	14880	14880	0
506	20240715	123900	211818130	14880	14880	14880	14880	0
507	20240715	123800	211818130	14880	14840	14880	14840	1050
508	20240715	123700	196222930	14840	14840	14840	14840	0
509	20240715	123600	196222930	14840	14840	14840	14840	0
510	20240715	123500	196222930	14840	14840	14840	14840	0
511	20240715	123400	196222930	14840	14840	14840	14840	0
512	20240715	123300	196222930	14840	14840	14840	14840	0
513	20240715	123200	196222930	14840	14840	14840	14840	0
514	20240715	123100	196222930	14840	14840	14840	14840	0
515	20240715	123000	196222930	14840	14840	14840	14840	0
516	20240715	122900	196222930	14840	14840	14840	14840	0
517	20240715	122800	196222930	14840	14840	14840	14840	0
518	20240715	122700	196222930	14840	14840	14840	14840	0
519	20240715	122600	196222930	14840	14840	14840	14840	0
520	20240715	122500	196222930	14840	14840	14840	14840	0
521	20240715	122400	196222930	14840	14820	14840	14820	14
522	20240715	122300	196015370	14840	14840	14840	14840	0
523	20240715	122200	196015370	14840	14840	14840	14840	1
524	20240715	122100	196000530	14820	14820	14820	14820	0
525	20240715	122000	196000530	14820	14820	14820	14820	0
526	20240715	121900	196000530	14820	14820	14820	14820	0
527	20240715	121800	196000530	14820	14820	14820	14820	500
528	20240715	121700	188590530	14820	14820	14820	14820	0
529	20240715	121600	188590530	14820	14820	14820	14820	0
530	20240715	121500	188590530	14820	14820	14820	14820	47
531	20240715	121400	187893990	14790	14790	14790	14790	49
532	20240715	121300	187169280	14790	14790	14790	14790	57
533	20240715	121200	186326250	14790	14790	14790	14790	0
534	20240715	121100	186326250	14790	14790	14790	14790	118
535	20240715	121000	184581030	14790	14810	14810	14790	173
536	20240715	120900	182021730	14820	14820	14820	14820	0
537	20240715	120800	182021730	14820	14820	14820	14820	0
538	20240715	120700	182021730	14820	14820	14820	14820	20
539	20240715	120600	181725330	14850	14850	14850	14850	0
540	20240715	120500	181725330	14850	14850	14850	14850	0
541	20240715	120400	181725330	14850	14850	14850	14850	0
542	20240715	120300	181725330	14850	14850	14850	14850	0
543	20240715	120200	181725330	14850	14850	14850	14850	2
544	20240715	120100	181695630	14850	14850	14850	14850	0
545	20240715	120000	181695630	14850	14850	14850	14850	0
546	20240715	115900	181695630	14850	14850	14850	14850	0
547	20240715	115800	181695630	14850	14850	14850	14850	0
548	20240715	115700	181695630	14850	14850	14850	14850	0
549	20240715	115600	181695630	14850	14850	14850	14850	0
550	20240715	115500	181695630	14850	14850	14850	14850	0
551	20240715	115400	181695630	14850	14850	14850	14850	0
552	20240715	115300	181695630	14850	14850	14850	14850	0
553	20240715	115200	181695630	14850	14850	14850	14850	0
554	20240715	115100	181695630	14850	14850	14850	14850	1
555	20240715	115000	181680780	14800	14800	14800	14800	200
556	20240715	114900	178720780	14800	14800	14800	14800	0
557	20240715	114800	178720780	14800	14800	14800	14800	0
558	20240715	114700	178720780	14800	14800	14800	14800	0
559	20240715	114600	178720780	14800	14800	14800	14800	0
560	20240715	114500	178720780	14800	14800	14800	14800	0
561	20240715	114400	178720780	14800	14800	14800	14800	0
562	20240715	114300	178720780	14800	14800	14800	14800	0
563	20240715	114200	178720780	14800	14800	14800	14800	21
564	20240715	114100	178409980	14800	14800	14800	14800	0
565	20240715	114000	178409980	14800	14800	14800	14800	100
566	20240715	113900	176929980	14850	14800	14850	14800	2
567	20240715	113800	176900330	14800	14800	14800	14800	0
568	20240715	113700	176900330	14800	14800	14800	14800	0
569	20240715	113600	176900330	14800	14800	14800	14800	157
570	20240715	113500	174576730	14810	14810	14810	14810	150
571	20240715	113400	172355230	14810	14810	14810	14810	150
572	20240715	113300	170133730	14850	14850	14850	14850	7
573	20240715	113200	170029780	14820	14830	14830	14820	66
574	20240715	113100	169051560	14850	14850	14850	14850	15
575	20240715	113000	168828810	14850	14820	14850	14820	355
576	20240715	112900	163567560	14780	14780	14780	14780	0
577	20240715	112800	163567560	14780	14780	14780	14780	0
578	20240715	112700	163567560	14780	14780	14780	14780	10
579	20240715	112600	163419760	14780	14780	14780	14780	70
580	20240715	112500	162385160	14780	14780	14780	14780	60
581	20240715	112400	161498360	14810	14790	14810	14780	28
582	20240715	112300	161084150	14780	14780	14780	14780	0
583	20240715	112200	161084150	14780	14780	14780	14780	0
584	20240715	112100	161084150	14780	14780	14780	14780	700
585	20240715	112000	150738150	14780	14780	14780	14780	1
586	20240715	111900	150723370	14780	14780	14780	14780	0
587	20240715	111800	150723370	14780	14780	14780	14780	3
588	20240715	111700	150679030	14780	14780	14780	14780	0
589	20240715	111600	150679030	14780	14780	14780	14780	0
590	20240715	111500	150679030	14780	14780	14780	14780	0
591	20240715	111400	150679030	14780	14780	14780	14780	0
592	20240715	111300	150679030	14780	14780	14780	14780	0
593	20240715	111200	150679030	14780	14780	14780	14780	0
594	20240715	111100	150679030	14780	14780	14780	14780	0
595	20240715	111000	150679030	14780	14780	14780	14780	10
596	20240715	110900	150531230	14800	14800	14800	14800	0
597	20240715	110800	150531230	14800	14800	14800	14800	20
598	20240715	110700	150235230	14820	14820	14820	14820	0
599	20240715	110600	150235230	14820	14820	14820	14820	8
600	20240715	110500	150116670	14800	14800	14800	14800	134
601	20240715	110400	148133470	14800	14800	14800	14800	0
602	20240715	110300	148133470	14800	14800	14800	14800	0
603	20240715	110200	148133470	14800	14800	14800	14800	0
604	20240715	110100	148133470	14800	14800	14800	14800	0
605	20240715	110000	148133470	14800	14800	14800	14800	0
606	20240715	105900	148133470	14800	14800	14800	14800	0
607	20240715	105800	148133470	14800	14800	14800	14800	13
608	20240715	105700	147941070	14800	14800	14800	14800	0
609	20240715	105600	147941070	14800	14800	14800	14800	20
610	20240715	105500	147645070	14800	14800	14800	14800	258
611	20240715	105400	143826670	14800	14800	14800	14800	0
612	20240715	105300	143826670	14800	14780	14800	14760	425
613	20240715	105200	137550180	14780	14780	14780	14780	3
614	20240715	105100	137505840	14800	14790	14800	14780	35
615	20240715	105000	136988300	14790	14790	14790	14790	5
616	20240715	104900	136914350	14800	14800	14800	14800	35
617	20240715	104800	136396350	14800	14800	14800	14800	100
618	20240715	104700	134916350	14800	14800	14800	14800	13
619	20240715	104600	134723950	14800	14800	14800	14800	19
620	20240715	104500	134442750	14800	14800	14800	14800	85
621	20240715	104400	133184750	14790	14790	14790	14790	80
622	20240715	104300	132001550	14800	14800	14800	14800	0
623	20240715	104200	132001550	14800	14800	14800	14800	1
624	20240715	104100	131986750	14800	14800	14800	14800	1
625	20240715	104000	131971950	14800	14800	14800	14800	9
626	20240715	103900	131838750	14800	14800	14800	14800	30
627	20240715	103800	131394750	14800	14800	14800	14800	50
628	20240715	103700	130654750	14800	14800	14800	14800	2
629	20240715	103600	130625150	14800	14800	14800	14800	200
630	20240715	103500	127665150	14800	14800	14800	14800	74
631	20240715	103400	126569950	14800	14800	14800	14800	0
632	20240715	103300	126569950	14800	14800	14800	14800	0
633	20240715	103200	126569950	14800	14800	14800	14800	1
634	20240715	103100	126555150	14800	14800	14800	14800	1
635	20240715	103000	126540350	14800	14800	14800	14800	10
636	20240715	102900	126392350	14800	14800	14800	14800	160
637	20240715	102800	124024350	14800	14800	14800	14800	0
638	20240715	102700	124024350	14800	14800	14800	14800	0
639	20240715	102600	124024350	14800	14800	14800	14800	0
640	20240715	102500	124024350	14800	14800	14800	14800	50
641	20240715	102400	123284350	14800	14800	14800	14800	4
642	20240715	102300	123225150	14800	14800	14800	14800	2
643	20240715	102200	123195550	14800	14800	14800	14800	0
644	20240715	102100	123195550	14800	14800	14800	14800	100
645	20240715	102000	121715550	14800	14800	14800	14800	1
646	20240715	101900	121700750	14800	14800	14800	14800	0
647	20240715	101800	121700750	14800	14800	14800	14800	0
648	20240715	101700	121700750	14800	14800	14800	14800	10
649	20240715	101600	121552750	14800	14800	14800	14800	30
650	20240715	101500	121108750	14800	14800	14800	14800	0
651	20240715	101400	121108750	14800	14820	14820	14800	39
652	20240715	101300	120531150	14820	14820	14820	14820	0
653	20240715	101200	120531150	14820	14820	14820	14820	0
654	20240715	101100	120531150	14820	14820	14820	14820	2
655	20240715	101000	120501510	14790	14820	14820	14790	10
656	20240715	100900	120353400	14820	14820	14820	14820	1
657	20240715	100800	120338580	14820	14820	14820	14820	0
658	20240715	100700	120338580	14820	14820	14820	14820	0
659	20240715	100600	120338580	14820	14820	14820	14820	0
660	20240715	100500	120338580	14820	14820	14820	14820	21
661	20240715	100400	120027360	14820	14820	14820	14800	10
662	20240715	100300	119879260	14800	14800	14800	14800	501
663	20240715	100200	112464460	14800	14800	14800	14800	134
664	20240715	100100	110481260	14820	14820	14820	14820	0
665	20240715	100000	110481260	14820	14820	14820	14810	76
666	20240715	095900	109355590	14820	14820	14820	14820	27
667	20240715	095800	108955450	14860	14860	14860	14860	0
668	20240715	095700	108955450	14860	14860	14860	14860	0
669	20240715	095600	108955450	14860	14830	14860	14830	10
670	20240715	095500	108806910	14820	14820	14820	14820	0
671	20240715	095400	108806910	14820	14820	14820	14820	0
672	20240715	095300	108806910	14820	14820	14820	14820	0
673	20240715	095200	108806910	14820	14820	14820	14820	4
674	20240715	095100	108747630	14830	14840	14840	14830	30
675	20240715	095000	108302620	14870	14870	14870	14870	0
676	20240715	094900	108302620	14870	14870	14870	14870	10
677	20240715	094800	108153920	14870	14870	14870	14870	3
678	20240715	094700	108109310	14840	14840	14840	14840	0
679	20240715	094600	108109310	14840	14840	14840	14840	164
680	20240715	094500	105675550	14880	14880	14880	14880	11
681	20240715	094400	105511870	14880	14880	14880	14880	0
682	20240715	094300	105511870	14880	14880	14880	14880	16
683	20240715	094200	105273790	14880	14880	14880	14880	0
684	20240715	094100	105273790	14880	14880	14880	14880	1
685	20240715	094000	105258910	14840	14840	14840	14840	0
686	20240715	093900	105258910	14840	14840	14840	14840	46
687	20240715	093800	104576270	14880	14880	14880	14880	0
688	20240715	093700	104576270	14880	14880	14880	14880	6
689	20240715	093600	104486990	14890	14890	14890	14890	0
690	20240715	093500	104486990	14890	14890	14890	14890	0
691	20240715	093400	104486990	14890	14890	14890	14890	0
692	20240715	093300	104486990	14890	14890	14890	14890	0
693	20240715	093200	104486990	14890	14890	14890	14890	0
694	20240715	093100	104486990	14890	14890	14890	14890	0
695	20240715	093000	104486990	14890	14890	14890	14890	0
696	20240715	092900	104486990	14890	14860	14890	14860	208
697	20240715	092800	101395870	14860	14840	14860	14840	31
698	20240715	092700	100935610	14840	14860	14870	14840	120
699	20240715	092600	99152560	14780	14780	14780	14780	1
700	20240715	092500	99137780	14760	14800	14800	14750	389
701	20240715	092400	93385000	14800	14860	14860	14800	1353
702	20240715	092300	73343050	14860	14860	14860	14860	93
703	20240715	092200	71961070	14860	14860	14860	14860	0
704	20240715	092100	71961070	14860	14870	14870	14860	118
705	20240715	092000	70207240	14870	14870	14870	14870	130
706	20240715	091900	68274140	14870	14870	14870	14870	9
707	20240715	091800	68140310	14870	14870	14870	14870	0
708	20240715	091700	68140310	14870	14870	14870	14870	103
709	20240715	091600	66608700	14870	14870	14870	14870	0
710	20240715	091500	66608700	14870	14870	14870	14870	80
711	20240715	091400	65419100	14870	14870	14870	14870	21
712	20240715	091300	65106830	14870	14900	14900	14870	153
713	20240715	091200	62829870	14900	14900	14900	14900	20
714	20240715	091100	62531870	14890	14890	14890	14890	158
715	20240715	091000	60179250	14890	14890	14890	14890	60
716	20240715	090900	59285850	14890	14900	14900	14890	354
717	20240715	090800	54012850	14900	14900	14900	14890	707
718	20240715	090700	43482560	14900	14900	14900	14890	1100
719	20240715	090600	27098560	14900	14930	14930	14900	500
720	20240715	090500	19643490	14920	14920	14920	14920	0
721	20240715	090400	19643490	14920	14920	14920	14920	15
722	20240715	090300	19419690	14920	14990	14990	14920	20
723	20240715	090200	19119960	14910	14910	14910	14910	374
724	20240715	090100	13543620	14890	14980	15000	14890	376
725	20240715	090000	7929570	14980	15030	15030	14980	528