KissMeData/143240/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	203300	108763110	18580	18580	18580	18580	62
3	20240716	203200	108763110	18580	18580	18580	18580	0
4	20240716	203100	108763110	18580	18580	18580	18580	0
5	20240716	203000	108763110	18580	18580	18580	18580	0
6	20240716	202900	108763110	18580	18580	18580	18580	0
7	20240716	202800	108763110	18580	18580	18580	18580	0
8	20240716	202700	108763110	18580	18580	18580	18580	0
9	20240716	202600	108763110	18580	18580	18580	18580	0
10	20240716	202500	108763110	18580	18580	18580	18580	0
11	20240716	202400	108763110	18580	18580	18580	18580	0
12	20240716	202300	108763110	18580	18580	18580	18580	0
13	20240716	202200	108763110	18580	18580	18580	18580	0
14	20240716	202100	108763110	18580	18580	18580	18580	0
15	20240716	202000	108763110	18580	18580	18580	18580	0
16	20240716	201900	108763110	18580	18580	18580	18580	0
17	20240716	201800	108763110	18580	18580	18580	18580	0
18	20240716	201700	108763110	18580	18580	18580	18580	0
19	20240716	201600	108763110	18580	18580	18580	18580	0
20	20240716	201500	108763110	18580	18580	18580	18580	0
21	20240716	201400	108763110	18580	18580	18580	18580	0
22	20240716	201300	108763110	18580	18580	18580	18580	0
23	20240716	201200	108763110	18580	18580	18580	18580	0
24	20240716	201100	108763110	18580	18580	18580	18580	0
25	20240716	201000	108763110	18580	18580	18580	18580	0
26	20240716	200900	108763110	18580	18580	18580	18580	0
27	20240716	200800	108763110	18580	18580	18580	18580	0
28	20240716	200700	108763110	18580	18580	18580	18580	0
29	20240716	200600	108763110	18580	18580	18580	18580	0
30	20240716	200500	108763110	18580	18580	18580	18580	0
31	20240716	200400	108763110	18580	18580	18580	18580	0
32	20240716	200300	108763110	18580	18580	18580	18580	62
33	20240716	200200	108763110	18580	18580	18580	18580	0
34	20240716	200100	108763110	18580	18580	18580	18580	0
35	20240716	200000	108763110	18580	18580	18580	18580	0
36	20240716	195900	108763110	18580	18580	18580	18580	0
37	20240716	195800	108763110	18580	18580	18580	18580	0
38	20240716	195700	108763110	18580	18580	18580	18580	0
39	20240716	195600	108763110	18580	18580	18580	18580	0
40	20240716	195500	108763110	18580	18580	18580	18580	0
41	20240716	195400	108763110	18580	18580	18580	18580	0
42	20240716	195300	108763110	18580	18580	18580	18580	0
43	20240716	195200	108763110	18580	18580	18580	18580	0
44	20240716	195100	108763110	18580	18580	18580	18580	0
45	20240716	195000	108763110	18580	18580	18580	18580	0
46	20240716	194900	108763110	18580	18580	18580	18580	0
47	20240716	194800	108763110	18580	18580	18580	18580	0
48	20240716	194700	108763110	18580	18580	18580	18580	0
49	20240716	194600	108763110	18580	18580	18580	18580	0
50	20240716	194500	108763110	18580	18580	18580	18580	0
51	20240716	194400	108763110	18580	18580	18580	18580	0
52	20240716	194300	108763110	18580	18580	18580	18580	0
53	20240716	194200	108763110	18580	18580	18580	18580	0
54	20240716	194100	108763110	18580	18580	18580	18580	0
55	20240716	194000	108763110	18580	18580	18580	18580	0
56	20240716	193900	108763110	18580	18580	18580	18580	0
57	20240716	193800	108763110	18580	18580	18580	18580	0
58	20240716	193700	108763110	18580	18580	18580	18580	0
59	20240716	193600	108763110	18580	18580	18580	18580	0
60	20240716	193500	108763110	18580	18580	18580	18580	0
61	20240716	193400	108763110	18580	18580	18580	18580	0
62	20240716	193300	108763110	18580	18580	18580	18580	62
63	20240716	193200	108763110	18580	18580	18580	18580	0
64	20240716	193100	108763110	18580	18580	18580	18580	0
65	20240716	193000	108763110	18580	18580	18580	18580	0
66	20240716	192900	108763110	18580	18580	18580	18580	0
67	20240716	192800	108763110	18580	18580	18580	18580	0
68	20240716	192700	108763110	18580	18580	18580	18580	0
69	20240716	192600	108763110	18580	18580	18580	18580	0
70	20240716	192500	108763110	18580	18580	18580	18580	0
71	20240716	192400	108763110	18580	18580	18580	18580	0
72	20240716	192300	108763110	18580	18580	18580	18580	0
73	20240716	192200	108763110	18580	18580	18580	18580	0
74	20240716	192100	108763110	18580	18580	18580	18580	0
75	20240716	192000	108763110	18580	18580	18580	18580	0
76	20240716	191900	108763110	18580	18580	18580	18580	0
77	20240716	191800	108763110	18580	18580	18580	18580	0
78	20240716	191700	108763110	18580	18580	18580	18580	0
79	20240716	191600	108763110	18580	18580	18580	18580	0
80	20240716	191500	108763110	18580	18580	18580	18580	0
81	20240716	191400	108763110	18580	18580	18580	18580	0
82	20240716	191300	108763110	18580	18580	18580	18580	0
83	20240716	191200	108763110	18580	18580	18580	18580	0
84	20240716	191100	108763110	18580	18580	18580	18580	0
85	20240716	191000	108763110	18580	18580	18580	18580	0
86	20240716	190900	108763110	18580	18580	18580	18580	0
87	20240716	190800	108763110	18580	18580	18580	18580	0
88	20240716	190700	108763110	18580	18580	18580	18580	0
89	20240716	190600	108763110	18580	18580	18580	18580	0
90	20240716	190500	108763110	18580	18580	18580	18580	0
91	20240716	190400	108763110	18580	18580	18580	18580	0
92	20240716	190300	108763110	18580	18580	18580	18580	62
93	20240716	190200	108763110	18580	18580	18580	18580	0
94	20240716	190100	108763110	18580	18580	18580	18580	0
95	20240716	190000	108763110	18580	18580	18580	18580	0
96	20240716	185900	108763110	18580	18580	18580	18580	0
97	20240716	185800	108763110	18580	18580	18580	18580	0
98	20240716	185700	108763110	18580	18580	18580	18580	0
99	20240716	185600	108763110	18580	18580	18580	18580	0
100	20240716	185500	108763110	18580	18580	18580	18580	0
101	20240716	185400	108763110	18580	18580	18580	18580	0
102	20240716	185300	108763110	18580	18580	18580	18580	0
103	20240716	185200	108763110	18580	18580	18580	18580	0
104	20240716	185100	108763110	18580	18580	18580	18580	0
105	20240716	185000	108763110	18580	18580	18580	18580	0
106	20240716	184900	108763110	18580	18580	18580	18580	0
107	20240716	184800	108763110	18580	18580	18580	18580	0
108	20240716	184700	108763110	18580	18580	18580	18580	0
109	20240716	184600	108763110	18580	18580	18580	18580	0
110	20240716	184500	108763110	18580	18580	18580	18580	0
111	20240716	184400	108763110	18580	18580	18580	18580	0
112	20240716	184300	108763110	18580	18580	18580	18580	0
113	20240716	184200	108763110	18580	18580	18580	18580	0
114	20240716	184100	108763110	18580	18580	18580	18580	0
115	20240716	184000	108763110	18580	18580	18580	18580	0
116	20240716	183900	108763110	18580	18580	18580	18580	0
117	20240716	183800	108763110	18580	18580	18580	18580	0
118	20240716	183700	108763110	18580	18580	18580	18580	0
119	20240716	183600	108763110	18580	18580	18580	18580	0
120	20240716	183500	108763110	18580	18580	18580	18580	0
121	20240716	183400	108763110	18580	18580	18580	18580	0
122	20240716	183300	108763110	18580	18580	18580	18580	62
123	20240716	183200	108763110	18580	18580	18580	18580	0
124	20240716	183100	108763110	18580	18580	18580	18580	0
125	20240716	183000	108763110	18580	18580	18580	18580	0
126	20240716	182900	108763110	18580	18580	18580	18580	0
127	20240716	182800	108763110	18580	18580	18580	18580	0
128	20240716	182700	108763110	18580	18580	18580	18580	0
129	20240716	182600	108763110	18580	18580	18580	18580	0
130	20240716	182500	108763110	18580	18580	18580	18580	0
131	20240716	182400	108763110	18580	18580	18580	18580	0
132	20240716	182300	108763110	18580	18580	18580	18580	0
133	20240716	182200	108763110	18580	18580	18580	18580	0
134	20240716	182100	108763110	18580	18580	18580	18580	0
135	20240716	182000	108763110	18580	18580	18580	18580	0
136	20240716	181900	108763110	18580	18580	18580	18580	0
137	20240716	181800	108763110	18580	18580	18580	18580	0
138	20240716	181700	108763110	18580	18580	18580	18580	0
139	20240716	181600	108763110	18580	18580	18580	18580	0
140	20240716	181500	108763110	18580	18580	18580	18580	0
141	20240716	181400	108763110	18580	18580	18580	18580	0
142	20240716	181300	108763110	18580	18580	18580	18580	0
143	20240716	181200	108763110	18580	18580	18580	18580	0
144	20240716	181100	108763110	18580	18580	18580	18580	0
145	20240716	181000	108763110	18580	18580	18580	18580	0
146	20240716	180900	108763110	18580	18580	18580	18580	0
147	20240716	180800	108763110	18580	18580	18580	18580	0
148	20240716	180700	108763110	18580	18580	18580	18580	0
149	20240716	180600	108763110	18580	18580	18580	18580	0
150	20240716	180500	108763110	18580	18580	18580	18580	0
151	20240716	180400	108763110	18580	18580	18580	18580	0
152	20240716	180300	108763110	18580	18580	18580	18580	62
153	20240716	180200	108763110	18580	18580	18580	18580	0
154	20240716	180100	108763110	18580	18580	18580	18580	0
155	20240716	180000	108763110	18580	18580	18580	18580	0
156	20240716	175900	108763110	18580	18580	18580	18580	0
157	20240716	175800	108763110	18580	18580	18580	18580	0
158	20240716	175700	108763110	18580	18580	18580	18580	0
159	20240716	175600	108763110	18580	18580	18580	18580	0
160	20240716	175500	108763110	18580	18580	18580	18580	0
161	20240716	175400	108763110	18580	18580	18580	18580	0
162	20240716	175300	108763110	18580	18580	18580	18580	0
163	20240716	175200	108763110	18580	18580	18580	18580	0
164	20240716	175100	108763110	18580	18580	18580	18580	0
165	20240716	175000	108763110	18580	18580	18580	18580	0
166	20240716	174900	108763110	18580	18580	18580	18580	0
167	20240716	174800	108763110	18580	18580	18580	18580	0
168	20240716	174700	108763110	18580	18580	18580	18580	0
169	20240716	174600	108763110	18580	18580	18580	18580	0
170	20240716	174500	108763110	18580	18580	18580	18580	0
171	20240716	174400	108763110	18580	18580	18580	18580	0
172	20240716	174300	108763110	18580	18580	18580	18580	0
173	20240716	174200	108763110	18580	18580	18580	18580	0
174	20240716	174100	108763110	18580	18580	18580	18580	0
175	20240716	174000	108763110	18580	18580	18580	18580	0
176	20240716	173900	108763110	18580	18580	18580	18580	0
177	20240716	173800	108763110	18580	18580	18580	18580	0
178	20240716	173700	108763110	18580	18580	18580	18580	0
179	20240716	173600	108763110	18580	18580	18580	18580	0
180	20240716	173500	108763110	18580	18580	18580	18580	0
181	20240716	173400	108763110	18580	18580	18580	18580	0
182	20240716	173300	108763110	18580	18580	18580	18580	62
183	20240716	173200	108763110	18580	18580	18580	18580	0
184	20240716	173100	108763110	18580	18580	18580	18580	0
185	20240716	173000	108763110	18580	18580	18580	18580	0
186	20240716	172900	108763110	18580	18580	18580	18580	0
187	20240716	172800	108763110	18580	18580	18580	18580	0
188	20240716	172700	108763110	18580	18580	18580	18580	0
189	20240716	172600	108763110	18580	18580	18580	18580	0
190	20240716	172500	108763110	18580	18580	18580	18580	0
191	20240716	172400	108763110	18580	18580	18580	18580	0
192	20240716	172300	108763110	18580	18580	18580	18580	0
193	20240716	172200	108763110	18580	18580	18580	18580	0
194	20240716	172100	108763110	18580	18580	18580	18580	0
195	20240716	172000	108763110	18580	18580	18580	18580	0
196	20240716	171900	108763110	18580	18580	18580	18580	0
197	20240716	171800	108763110	18580	18580	18580	18580	0
198	20240716	171700	108763110	18580	18580	18580	18580	0
199	20240716	171600	108763110	18580	18580	18580	18580	0
200	20240716	171500	108763110	18580	18580	18580	18580	0
201	20240716	171400	108763110	18580	18580	18580	18580	0
202	20240716	171300	108763110	18580	18580	18580	18580	0
203	20240716	171200	108763110	18580	18580	18580	18580	0
204	20240716	171100	108763110	18580	18580	18580	18580	0
205	20240716	171000	108763110	18580	18580	18580	18580	0
206	20240716	170900	108763110	18580	18580	18580	18580	0
207	20240716	170800	108763110	18580	18580	18580	18580	0
208	20240716	170700	108763110	18580	18580	18580	18580	0
209	20240716	170600	108763110	18580	18580	18580	18580	0
210	20240716	170500	108763110	18580	18580	18580	18580	0
211	20240716	170400	108763110	18580	18580	18580	18580	0
212	20240716	170300	108763110	18580	18580	18580	18580	62
213	20240716	170200	108763110	18580	18580	18580	18580	0
214	20240716	170100	108763110	18580	18580	18580	18580	0
215	20240716	170000	108763110	18580	18580	18580	18580	0
216	20240716	165900	108763110	18580	18580	18580	18580	0
217	20240716	165800	108763110	18580	18580	18580	18580	0
218	20240716	165700	108763110	18580	18580	18580	18580	0
219	20240716	165600	108763110	18580	18580	18580	18580	0
220	20240716	165500	108763110	18580	18580	18580	18580	0
221	20240716	165400	108763110	18580	18580	18580	18580	0
222	20240716	165300	108763110	18580	18580	18580	18580	0
223	20240716	165200	108763110	18580	18580	18580	18580	0
224	20240716	165100	108763110	18580	18580	18580	18580	0
225	20240716	165000	108763110	18580	18580	18580	18580	0
226	20240716	164900	108763110	18580	18580	18580	18580	0
227	20240716	164800	108763110	18580	18580	18580	18580	0
228	20240716	164700	108763110	18580	18580	18580	18580	0
229	20240716	164600	108763110	18580	18580	18580	18580	0
230	20240716	164500	108763110	18580	18580	18580	18580	0
231	20240716	164400	108763110	18580	18580	18580	18580	0
232	20240716	164300	108763110	18580	18580	18580	18580	0
233	20240716	164200	108763110	18580	18580	18580	18580	0
234	20240716	164100	108763110	18580	18580	18580	18580	0
235	20240716	164000	108763110	18580	18580	18580	18580	0
236	20240716	163900	108763110	18580	18580	18580	18580	0
237	20240716	163800	108763110	18580	18580	18580	18580	0
238	20240716	163700	108763110	18580	18580	18580	18580	0
239	20240716	163600	108763110	18580	18580	18580	18580	0
240	20240716	163500	108763110	18580	18580	18580	18580	0
241	20240716	163400	108763110	18580	18580	18580	18580	0
242	20240716	163300	108763110	18580	18580	18580	18580	62
243	20240716	163200	108763110	18580	18580	18580	18580	0
244	20240716	163100	108763110	18580	18580	18580	18580	0
245	20240716	163000	108763110	18580	18580	18580	18580	0
246	20240716	162900	108763110	18580	18580	18580	18580	0
247	20240716	162800	108763110	18580	18580	18580	18580	0
248	20240716	162700	108763110	18580	18580	18580	18580	0
249	20240716	162600	108763110	18580	18580	18580	18580	0
250	20240716	162500	108763110	18580	18580	18580	18580	0
251	20240716	162400	108763110	18580	18580	18580	18580	0
252	20240716	162300	108763110	18580	18580	18580	18580	0
253	20240716	162200	108763110	18580	18580	18580	18580	0
254	20240716	162100	108763110	18580	18580	18580	18580	0
255	20240716	162000	108763110	18580	18580	18580	18580	0
256	20240716	161900	108763110	18580	18580	18580	18580	0
257	20240716	161800	108763110	18580	18580	18580	18580	0
258	20240716	161700	108763110	18580	18580	18580	18580	0
259	20240716	161600	108763110	18580	18580	18580	18580	0
260	20240716	161500	108763110	18580	18580	18580	18580	0
261	20240716	161400	108763110	18580	18580	18580	18580	0
262	20240716	161300	108763110	18580	18580	18580	18580	0
263	20240716	161200	108763110	18580	18580	18580	18580	0
264	20240716	161100	108763110	18580	18580	18580	18580	0
265	20240716	161000	108763110	18580	18580	18580	18580	0
266	20240716	160900	108763110	18580	18580	18580	18580	0
267	20240716	160800	108763110	18580	18580	18580	18580	0
268	20240716	160700	108763110	18580	18580	18580	18580	0
269	20240716	160600	108763110	18580	18580	18580	18580	0
270	20240716	160500	108763110	18580	18580	18580	18580	0
271	20240716	160400	108763110	18580	18580	18580	18580	0
272	20240716	160300	108763110	18580	18580	18580	18580	62
273	20240716	160200	108763110	18580	18580	18580	18580	0
274	20240716	160100	108763110	18580	18580	18580	18580	0
275	20240716	160000	108763110	18580	18580	18580	18580	0
276	20240716	155900	108763110	18580	18580	18580	18580	0
277	20240716	155800	108763110	18580	18580	18580	18580	0
278	20240716	155700	108763110	18580	18580	18580	18580	0
279	20240716	155600	108763110	18580	18580	18580	18580	0
280	20240716	155500	108763110	18580	18580	18580	18580	0
281	20240716	155400	108763110	18580	18580	18580	18580	0
282	20240716	155300	108763110	18580	18580	18580	18580	0
283	20240716	155200	108763110	18580	18580	18580	18580	0
284	20240716	155100	108763110	18580	18580	18580	18580	0
285	20240716	155000	108763110	18580	18580	18580	18580	0
286	20240716	154900	108763110	18580	18580	18580	18580	0
287	20240716	154800	108763110	18580	18580	18580	18580	0
288	20240716	154700	108763110	18580	18580	18580	18580	0
289	20240716	154600	108763110	18580	18580	18580	18580	0
290	20240716	154500	108763110	18580	18580	18580	18580	0
291	20240716	154400	108763110	18580	18580	18580	18580	0
292	20240716	154300	108763110	18580	18580	18580	18580	0
293	20240716	154200	108763110	18580	18580	18580	18580	0
294	20240716	154100	108763110	18580	18580	18580	18580	0
295	20240716	154000	108763110	18580	18580	18580	18580	0
296	20240716	153900	108763110	18580	18580	18580	18580	0
297	20240716	153800	108763110	18580	18580	18580	18580	0
298	20240716	153700	108763110	18580	18580	18580	18580	0
299	20240716	153600	108763110	18580	18580	18580	18580	0
300	20240716	153500	108763110	18580	18580	18580	18580	0
301	20240716	153400	108763110	18580	18580	18580	18580	0
302	20240716	153300	108763110	18580	18580	18580	18580	62
303	20240716	153200	108763110	18580	18580	18580	18580	0
304	20240716	153100	108763110	18580	18580	18580	18580	0
305	20240716	153000	108763110	18580	18580	18580	18580	62
306	20240716	152900	107611150	18580	18580	18580	18580	0
307	20240716	152800	107611150	18580	18580	18580	18580	0
308	20240716	152700	107611150	18580	18580	18580	18580	0
309	20240716	152600	107611150	18580	18580	18580	18580	0
310	20240716	152500	107611150	18580	18580	18580	18580	0
311	20240716	152400	107611150	18580	18580	18580	18580	0
312	20240716	152300	107611150	18580	18580	18580	18580	0
313	20240716	152200	107611150	18580	18580	18580	18580	0
314	20240716	152100	107611150	18580	18580	18580	18580	0
315	20240716	152000	107611150	18580	18580	18580	18580	0
316	20240716	151900	107611150	18580	18580	18580	18580	0
317	20240716	151800	107611150	18580	18580	18610	18580	24
318	20240716	151700	107164920	18600	18600	18600	18600	17
319	20240716	151600	106848720	18600	18580	18600	18580	26
320	20240716	151500	106365280	18580	18560	18600	18560	23
321	20240716	151400	105937980	18600	18600	18610	18570	26
322	20240716	151300	105454690	18600	18600	18600	18600	21
323	20240716	151200	105064090	18600	18580	18600	18580	23
324	20240716	151100	104636590	18580	18600	18600	18580	19
325	20240716	151000	104283530	18600	18580	18610	18580	32
326	20240716	150900	103688540	18610	18610	18610	18580	15
327	20240716	150800	103409420	18580	18580	18580	18580	0
328	20240716	150700	103409420	18580	18580	18580	18580	0
329	20240716	150600	103409420	18580	18580	18580	18580	0
330	20240716	150500	103409420	18580	18580	18580	18580	0
331	20240716	150400	103409420	18580	18580	18580	18580	0
332	20240716	150300	103409420	18580	18580	18580	18580	0
333	20240716	150200	103409420	18580	18580	18580	18580	0
334	20240716	150100	103409420	18580	18580	18580	18580	30
335	20240716	150000	102852020	18580	18610	18610	18580	10
336	20240716	145900	102665950	18610	18610	18610	18610	0
337	20240716	145800	102665950	18610	18610	18610	18610	0
338	20240716	145700	102665950	18610	18610	18610	18610	0
339	20240716	145600	102665950	18610	18610	18610	18610	2
340	20240716	145500	102628730	18620	18610	18620	18610	2
341	20240716	145400	102591500	18620	18610	18620	18610	12
342	20240716	145300	102368080	18620	18620	18620	18620	0
343	20240716	145200	102368080	18620	18620	18620	18620	0
344	20240716	145100	102368080	18620	18620	18620	18620	1
345	20240716	145000	102349460	18590	18590	18590	18590	40
346	20240716	144900	101605860	18590	18590	18590	18590	0
347	20240716	144800	101605860	18590	18590	18590	18590	0
348	20240716	144700	101605860	18590	18590	18590	18590	0
349	20240716	144600	101605860	18590	18590	18590	18590	500
350	20240716	144500	92310860	18590	18590	18590	18590	0
351	20240716	144400	92310860	18590	18590	18590	18590	0
352	20240716	144300	92310860	18590	18590	18590	18590	0
353	20240716	144200	92310860	18590	18590	18590	18590	0
354	20240716	144100	92310860	18590	18590	18590	18590	0
355	20240716	144000	92310860	18590	18590	18590	18590	0
356	20240716	143900	92310860	18590	18590	18590	18590	0
357	20240716	143800	92310860	18590	18590	18590	18590	34
358	20240716	143700	91678800	18590	18590	18590	18590	0
359	20240716	143600	91678800	18590	18590	18590	18590	2
360	20240716	143500	91641620	18590	18590	18590	18590	0
361	20240716	143400	91641620	18590	18590	18590	18590	0
362	20240716	143300	91641620	18590	18590	18590	18590	0
363	20240716	143200	91641620	18590	18590	18590	18590	30
364	20240716	143100	91083920	18590	18590	18590	18590	0
365	20240716	143000	91083920	18590	18590	18590	18590	0
366	20240716	142900	91083920	18590	18590	18590	18590	0
367	20240716	142800	91083920	18590	18590	18590	18590	7
368	20240716	142700	90953790	18600	18600	18600	18600	0
369	20240716	142600	90953790	18600	18600	18600	18600	0
370	20240716	142500	90953790	18600	18600	18600	18600	0
371	20240716	142400	90953790	18600	18600	18600	18600	0
372	20240716	142300	90953790	18600	18600	18600	18600	0
373	20240716	142200	90953790	18600	18600	18600	18600	0
374	20240716	142100	90953790	18600	18600	18600	18600	0
375	20240716	142000	90953790	18600	18600	18600	18600	0
376	20240716	141900	90953790	18600	18600	18600	18600	0
377	20240716	141800	90953790	18600	18600	18600	18600	0
378	20240716	141700	90953790	18600	18600	18600	18600	0
379	20240716	141600	90953790	18600	18600	18600	18600	0
380	20240716	141500	90953790	18600	18600	18600	18600	55
381	20240716	141400	89930790	18600	18600	18600	18600	0
382	20240716	141300	89930790	18600	18600	18600	18600	0
383	20240716	141200	89930790	18600	18600	18600	18600	0
384	20240716	141100	89930790	18600	18600	18600	18600	20
385	20240716	141000	89558790	18600	18600	18600	18600	31
386	20240716	140900	88982190	18600	18600	18600	18600	0
387	20240716	140800	88982190	18600	18600	18600	18600	0
388	20240716	140700	88982190	18600	18600	18600	18600	0
389	20240716	140600	88982190	18600	18600	18600	18600	0
390	20240716	140500	88982190	18600	18600	18600	18600	0
391	20240716	140400	88982190	18600	18600	18600	18600	0
392	20240716	140300	88982190	18600	18600	18600	18600	0
393	20240716	140200	88982190	18600	18600	18600	18600	0
394	20240716	140100	88982190	18600	18600	18600	18600	0
395	20240716	140000	88982190	18600	18600	18600	18600	0
396	20240716	135900	88982190	18600	18600	18600	18600	0
397	20240716	135800	88982190	18600	18600	18600	18600	0
398	20240716	135700	88982190	18600	18600	18600	18600	0
399	20240716	135600	88982190	18600	18600	18600	18600	0
400	20240716	135500	88982190	18600	18600	18600	18600	0
401	20240716	135400	88982190	18600	18600	18600	18600	0
402	20240716	135300	88982190	18600	18600	18600	18600	0
403	20240716	135200	88982190	18600	18600	18600	18600	0
404	20240716	135100	88982190	18600	18600	18600	18600	1
405	20240716	135000	88963590	18630	18620	18630	18620	4
406	20240716	134900	88889100	18630	18590	18630	18590	719
407	20240716	134800	75509970	18590	18590	18590	18590	0
408	20240716	134700	75509970	18590	18590	18590	18590	0
409	20240716	134600	75509970	18590	18590	18590	18590	0
410	20240716	134500	75509970	18590	18530	18590	18530	100
411	20240716	134400	73652760	18510	18530	18530	18510	2
412	20240716	134300	73615720	18540	18540	18540	18540	45
413	20240716	134200	72781420	18540	18540	18540	18540	0
414	20240716	134100	72781420	18540	18540	18540	18540	0
415	20240716	134000	72781420	18540	18540	18540	18540	0
416	20240716	133900	72781420	18540	18540	18540	18540	0
417	20240716	133800	72781420	18540	18540	18540	18540	0
418	20240716	133700	72781420	18540	18540	18540	18540	0
419	20240716	133600	72781420	18540	18540	18540	18540	0
420	20240716	133500	72781420	18540	18540	18540	18540	0
421	20240716	133400	72781420	18540	18540	18540	18540	0
422	20240716	133300	72781420	18540	18540	18540	18540	6
423	20240716	133200	72670180	18540	18540	18540	18540	0
424	20240716	133100	72670180	18540	18540	18540	18540	0
425	20240716	133000	72670180	18540	18540	18540	18540	0
426	20240716	132900	72670180	18540	18540	18540	18540	0
427	20240716	132800	72670180	18540	18540	18540	18540	0
428	20240716	132700	72670180	18540	18540	18540	18540	0
429	20240716	132600	72670180	18540	18540	18540	18540	2
430	20240716	132500	72633100	18550	18550	18550	18550	0
431	20240716	132400	72633100	18550	18550	18550	18550	0
432	20240716	132300	72633100	18550	18550	18550	18550	0
433	20240716	132200	72633100	18550	18560	18560	18550	153
434	20240716	132100	69794820	18590	18590	18590	18590	8
435	20240716	132000	69646100	18590	18590	18590	18590	0
436	20240716	131900	69646100	18590	18590	18590	18590	0
437	20240716	131800	69646100	18590	18590	18590	18590	5
438	20240716	131700	69553150	18560	18560	18560	18560	0
439	20240716	131600	69553150	18560	18560	18560	18560	0
440	20240716	131500	69553150	18560	18560	18560	18560	0
441	20240716	131400	69553150	18560	18560	18560	18560	0
442	20240716	131300	69553150	18560	18560	18560	18560	0
443	20240716	131200	69553150	18560	18560	18560	18560	19
444	20240716	131100	69200510	18560	18560	18560	18560	0
445	20240716	131000	69200510	18560	18560	18560	18560	0
446	20240716	130900	69200510	18560	18560	18560	18560	2
447	20240716	130800	69163390	18590	18590	18590	18590	0
448	20240716	130700	69163390	18590	18590	18590	18590	0
449	20240716	130600	69163390	18590	18590	18590	18590	0
450	20240716	130500	69163390	18590	18590	18590	18590	10
451	20240716	130400	68977490	18590	18590	18590	18590	0
452	20240716	130300	68977490	18590	18590	18590	18590	1
453	20240716	130200	68958900	18590	18590	18590	18590	0
454	20240716	130100	68958900	18590	18590	18590	18590	0
455	20240716	130000	68958900	18590	18580	18590	18580	4
456	20240716	125900	68884560	18590	18590	18590	18590	0
457	20240716	125800	68884560	18590	18590	18590	18590	0
458	20240716	125700	68884560	18590	18590	18590	18590	0
459	20240716	125600	68884560	18590	18590	18590	18590	0
460	20240716	125500	68884560	18590	18590	18590	18590	0
461	20240716	125400	68884560	18590	18580	18590	18580	2
462	20240716	125300	68847390	18590	18590	18590	18590	0
463	20240716	125200	68847390	18590	18580	18590	18580	2
464	20240716	125100	68810220	18590	18590	18590	18590	0
465	20240716	125000	68810220	18590	18590	18590	18590	0
466	20240716	124900	68810220	18590	18590	18590	18590	0
467	20240716	124800	68810220	18590	18590	18590	18590	0
468	20240716	124700	68810220	18590	18590	18590	18590	0
469	20240716	124600	68810220	18590	18590	18590	18590	0
470	20240716	124500	68810220	18590	18580	18590	18580	15
471	20240716	124400	68531380	18590	18580	18590	18580	10
472	20240716	124300	68345500	18590	18590	18590	18590	0
473	20240716	124200	68345500	18590	18590	18590	18590	0
474	20240716	124100	68345500	18590	18590	18590	18590	5
475	20240716	124000	68252550	18590	18590	18590	18590	0
476	20240716	123900	68252550	18590	18590	18590	18590	0
477	20240716	123800	68252550	18590	18590	18590	18590	2
478	20240716	123700	68215370	18600	18600	18600	18600	0
479	20240716	123600	68215370	18600	18600	18600	18600	0
480	20240716	123500	68215370	18600	18590	18600	18590	5
481	20240716	123400	68122380	18590	18470	18590	18470	160
482	20240716	123300	65149180	18470	18470	18470	18470	0
483	20240716	123200	65149180	18470	18470	18470	18470	0
484	20240716	123100	65149180	18470	18470	18470	18470	0
485	20240716	123000	65149180	18470	18470	18470	18470	0
486	20240716	122900	65149180	18470	18470	18470	18470	0
487	20240716	122800	65149180	18470	18470	18470	18470	0
488	20240716	122700	65149180	18470	18500	18500	18470	200
489	20240716	122600	61455000	18500	18500	18500	18500	0
490	20240716	122500	61455000	18500	18500	18500	18500	0
491	20240716	122400	61455000	18500	18500	18500	18500	0
492	20240716	122300	61455000	18500	18500	18500	18500	0
493	20240716	122200	61455000	18500	18500	18500	18500	10
494	20240716	122100	61270000	18500	18500	18500	18500	0
495	20240716	122000	61270000	18500	18570	18570	18500	408
496	20240716	121900	53719940	18540	18540	18540	18540	0
497	20240716	121800	53719940	18540	18540	18540	18540	1
498	20240716	121700	53701400	18510	18510	18510	18510	0
499	20240716	121600	53701400	18510	18520	18520	18510	200
500	20240716	121500	49998720	18520	18520	18520	18520	0
501	20240716	121400	49998720	18520	18520	18520	18520	0
502	20240716	121300	49998720	18520	18550	18550	18520	200
503	20240716	121200	46293140	18590	18550	18590	18550	20
504	20240716	121100	45921650	18590	18550	18590	18550	8
505	20240716	121000	45773090	18590	18590	18590	18590	0
506	20240716	120900	45773090	18590	18590	18590	18590	0
507	20240716	120800	45773090	18590	18550	18590	18550	6
508	20240716	120700	45661690	18580	18550	18580	18550	27
509	20240716	120600	45160810	18550	18570	18570	18550	90
510	20240716	120500	43490480	18570	18570	18570	18570	0
511	20240716	120400	43490480	18570	18580	18580	18570	2
512	20240716	120300	43453330	18580	18580	18580	18580	20
513	20240716	120200	43081730	18580	18570	18580	18570	8
514	20240716	120100	42933110	18580	18570	18580	18570	2
515	20240716	120000	42895960	18580	18580	18580	18580	0
516	20240716	115900	42895960	18580	18570	18580	18570	2
517	20240716	115800	42858810	18580	18570	18580	18570	2
518	20240716	115700	42821660	18580	18570	18580	18570	2
519	20240716	115600	42784510	18580	18570	18580	18570	8
520	20240716	115500	42635910	18580	18560	18580	18560	3
521	20240716	115400	42580200	18580	18580	18580	18580	0
522	20240716	115300	42580200	18580	18570	18580	18570	2
523	20240716	115200	42543050	18560	18560	18560	18560	0
524	20240716	115100	42543050	18560	18570	18580	18560	8
525	20240716	115000	42394540	18580	18580	18580	18580	0
526	20240716	114900	42394540	18580	18580	18580	18580	0
527	20240716	114800	42394540	18580	18570	18580	18570	21
528	20240716	114700	42004370	18580	18580	18580	18580	0
529	20240716	114600	42004370	18580	18580	18580	18580	0
530	20240716	114500	42004370	18580	18580	18580	18580	0
531	20240716	114400	42004370	18580	18550	18580	18550	437
532	20240716	114300	33894910	18540	18540	18540	18540	0
533	20240716	114200	33894910	18540	18540	18540	18540	7
534	20240716	114100	33765130	18540	18540	18540	18540	0
535	20240716	114000	33765130	18540	18540	18540	18540	0
536	20240716	113900	33765130	18540	18540	18540	18540	1
537	20240716	113800	33746590	18550	18550	18550	18550	0
538	20240716	113700	33746590	18550	18550	18550	18550	0
539	20240716	113600	33746590	18550	18550	18550	18550	0
540	20240716	113500	33746590	18550	18550	18550	18550	0
541	20240716	113400	33746590	18550	18550	18550	18550	0
542	20240716	113300	33746590	18550	18550	18550	18550	0
543	20240716	113200	33746590	18550	18550	18550	18550	0
544	20240716	113100	33746590	18550	18550	18550	18550	0
545	20240716	113000	33746590	18550	18550	18550	18550	0
546	20240716	112900	33746590	18550	18550	18550	18550	0
547	20240716	112800	33746590	18550	18550	18550	18550	0
548	20240716	112700	33746590	18550	18550	18550	18550	0
549	20240716	112600	33746590	18550	18550	18550	18550	0
550	20240716	112500	33746590	18550	18550	18550	18550	0
551	20240716	112400	33746590	18550	18550	18550	18550	0
552	20240716	112300	33746590	18550	18550	18550	18550	0
553	20240716	112200	33746590	18550	18550	18550	18550	0
554	20240716	112100	33746590	18550	18550	18550	18550	0
555	20240716	112000	33746590	18550	18550	18550	18550	0
556	20240716	111900	33746590	18550	18550	18550	18550	0
557	20240716	111800	33746590	18550	18550	18550	18550	0
558	20240716	111700	33746590	18550	18550	18550	18550	1
559	20240716	111600	33728040	18550	18550	18550	18550	1
560	20240716	111500	33709490	18520	18520	18520	18520	0
561	20240716	111400	33709490	18520	18520	18520	18520	0
562	20240716	111300	33709490	18520	18520	18520	18520	0
563	20240716	111200	33709490	18520	18520	18520	18520	6
564	20240716	111100	33598370	18520	18520	18520	18520	0
565	20240716	111000	33598370	18520	18520	18520	18520	30
566	20240716	110900	33042770	18520	18520	18520	18520	0
567	20240716	110800	33042770	18520	18520	18520	18520	0
568	20240716	110700	33042770	18520	18520	18520	18520	9
569	20240716	110600	32876090	18520	18520	18520	18520	0
570	20240716	110500	32876090	18520	18520	18520	18520	0
571	20240716	110400	32876090	18520	18520	18520	18520	0
572	20240716	110300	32876090	18520	18520	18520	18520	0
573	20240716	110200	32876090	18520	18520	18520	18520	101
574	20240716	110100	31005570	18520	18520	18520	18520	0
575	20240716	110000	31005570	18520	18520	18520	18520	34
576	20240716	105900	30375890	18550	18550	18550	18550	0
577	20240716	105800	30375890	18550	18550	18550	18550	0
578	20240716	105700	30375890	18550	18550	18550	18550	0
579	20240716	105600	30375890	18550	18550	18550	18550	0
580	20240716	105500	30375890	18550	18520	18550	18520	2
581	20240716	105400	30338820	18560	18560	18560	18560	0
582	20240716	105300	30338820	18560	18560	18560	18560	0
583	20240716	105200	30338820	18560	18560	18560	18560	0
584	20240716	105100	30338820	18560	18560	18560	18560	0
585	20240716	105000	30338820	18560	18560	18560	18560	0
586	20240716	104900	30338820	18560	18550	18560	18550	2
587	20240716	104800	30301710	18560	18560	18560	18560	0
588	20240716	104700	30301710	18560	18560	18560	18560	0
589	20240716	104600	30301710	18560	18560	18560	18560	0
590	20240716	104500	30301710	18560	18550	18560	18550	11
591	20240716	104400	30097560	18560	18560	18560	18560	0
592	20240716	104300	30097560	18560	18560	18560	18560	0
593	20240716	104200	30097560	18560	18550	18560	18520	149
594	20240716	104100	27334920	18560	18560	18560	18560	29
595	20240716	104000	26796680	18560	18560	18560	18560	0
596	20240716	103900	26796680	18560	18560	18560	18560	0
597	20240716	103800	26796680	18560	18560	18560	18560	0
598	20240716	103700	26796680	18560	18560	18560	18560	0
599	20240716	103600	26796680	18560	18560	18560	18560	0
600	20240716	103500	26796680	18560	18560	18560	18560	0
601	20240716	103400	26796680	18560	18560	18560	18560	1
602	20240716	103300	26778120	18580	18580	18580	18580	0
603	20240716	103200	26778120	18580	18580	18580	18580	0
604	20240716	103100	26778120	18580	18560	18580	18550	3
605	20240716	103000	26722430	18580	18560	18580	18560	4
606	20240716	102900	26648150	18580	18580	18580	18580	0
607	20240716	102800	26648150	18580	18580	18580	18580	0
608	20240716	102700	26648150	18580	18560	18580	18560	77
609	20240716	102600	25217510	18580	18580	18580	18580	0
610	20240716	102500	25217510	18580	18580	18580	18580	0
611	20240716	102400	25217510	18580	18560	18580	18560	6
612	20240716	102300	25106090	18580	18550	18580	18550	2
613	20240716	102200	25068960	18580	18580	18580	18580	0
614	20240716	102100	25068960	18580	18550	18580	18550	12
615	20240716	102000	24846030	18580	18580	18580	18580	0
616	20240716	101900	24846030	18580	18580	18580	18580	0
617	20240716	101800	24846030	18580	18580	18580	18580	0
618	20240716	101700	24846030	18580	18580	18580	18580	0
619	20240716	101600	24846030	18580	18540	18580	18540	502
620	20240716	101500	15521670	18520	18520	18520	18520	0
621	20240716	101400	15521670	18520	18520	18520	18520	0
622	20240716	101300	15521670	18520	18520	18520	18520	0
623	20240716	101200	15521670	18520	18520	18520	18520	0
624	20240716	101100	15521670	18520	18520	18520	18520	0
625	20240716	101000	15521670	18520	18520	18520	18520	0
626	20240716	100900	15521670	18520	18520	18520	18520	0
627	20240716	100800	15521670	18520	18520	18520	18520	0
628	20240716	100700	15521670	18520	18520	18520	18520	0
629	20240716	100600	15521670	18520	18520	18520	18520	1
630	20240716	100500	15503150	18520	18550	18550	18520	3
631	20240716	100400	15447560	18520	18520	18520	18520	0
632	20240716	100300	15447560	18520	18520	18520	18520	13
633	20240716	100200	15206800	18520	18520	18520	18520	2
634	20240716	100100	15169760	18520	18520	18520	18520	2
635	20240716	100000	15132720	18550	18550	18550	18550	6
636	20240716	095900	15021420	18550	18550	18550	18550	0
637	20240716	095800	15021420	18550	18550	18550	18550	1
638	20240716	095700	15002870	18520	18520	18520	18520	0
639	20240716	095600	15002870	18520	18520	18520	18520	0
640	20240716	095500	15002870	18520	18520	18520	18520	0
641	20240716	095400	15002870	18520	18520	18520	18520	10
642	20240716	095300	14817670	18580	18550	18580	18550	12
643	20240716	095200	14594980	18520	18530	18530	18520	68
644	20240716	095100	13335590	18520	18520	18520	18520	0
645	20240716	095000	13335590	18520	18520	18520	18520	0
646	20240716	094900	13335590	18520	18550	18550	18520	330
647	20240716	094800	7223510	18580	18580	18580	18580	0
648	20240716	094700	7223510	18580	18580	18580	18580	0
649	20240716	094600	7223510	18580	18580	18580	18580	0
650	20240716	094500	7223510	18580	18580	18580	18580	0
651	20240716	094400	7223510	18580	18580	18580	18580	0
652	20240716	094300	7223510	18580	18560	18580	18560	2
653	20240716	094200	7186370	18580	18580	18580	18580	0
654	20240716	094100	7186370	18580	18560	18580	18560	69
655	20240716	094000	5905040	18570	18570	18570	18570	0
656	20240716	093900	5905040	18570	18570	18570	18570	0
657	20240716	093800	5905040	18570	18560	18570	18560	8
658	20240716	093700	5756520	18550	18550	18550	18550	0
659	20240716	093600	5756520	18550	18550	18550	18550	4
660	20240716	093500	5682320	18570	18570	18570	18570	0
661	20240716	093400	5682320	18570	18570	18570	18570	0
662	20240716	093300	5682320	18570	18570	18570	18570	0
663	20240716	093200	5682320	18570	18570	18570	18570	0
664	20240716	093100	5682320	18570	18570	18570	18570	1
665	20240716	093000	5663750	18560	18560	18560	18560	1
666	20240716	092900	5645190	18550	18570	18570	18550	94
667	20240716	092800	3900550	18570	18570	18570	18570	1
668	20240716	092700	3881980	18580	18580	18580	18580	0
669	20240716	092600	3881980	18580	18580	18580	18580	0
670	20240716	092500	3881980	18580	18580	18580	18580	0
671	20240716	092400	3881980	18580	18580	18580	18580	0
672	20240716	092300	3881980	18580	18580	18580	18580	1
673	20240716	092200	3863400	18560	18560	18560	18560	0
674	20240716	092100	3863400	18560	18560	18560	18560	0
675	20240716	092000	3863400	18560	18560	18560	18560	34
676	20240716	091900	3232360	18560	18560	18560	18560	0
677	20240716	091800	3232360	18560	18560	18560	18560	0
678	20240716	091700	3232360	18560	18560	18560	18560	0
679	20240716	091600	3232360	18560	18560	18560	18560	0
680	20240716	091500	3232360	18560	18560	18560	18560	0
681	20240716	091400	3232360	18560	18560	18560	18560	0
682	20240716	091300	3232360	18560	18560	18560	18560	1
683	20240716	091200	3213800	18560	18560	18560	18560	24
684	20240716	091100	2768360	18560	18560	18560	18560	0
685	20240716	091000	2768360	18560	18560	18570	18560	33
686	20240716	090900	2155780	18560	18560	18560	18560	0
687	20240716	090800	2155780	18560	18560	18560	18560	10
688	20240716	090700	1970180	18580	18580	18580	18580	0
689	20240716	090600	1970180	18580	18580	18580	18580	0
690	20240716	090500	1970180	18580	18580	18580	18580	0
691	20240716	090400	1970180	18580	18580	18580	18580	6
692	20240716	090300	1858700	18580	18580	18580	18580	0
693	20240716	090200	1858700	18580	18580	18580	18580	0
694	20240716	090100	1858700	18580	18580	18580	18580	81
695	20240716	090000	353720	18580	18630	18630	18580	19