KissMeData/099750/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	200200	152119980	15990	15990	15990	15990	101
3	20240718	200100	152119980	15990	15990	15990	15990	0
4	20240718	200000	152119980	15990	15990	15990	15990	0
5	20240718	195900	152119980	15990	15990	15990	15990	0
6	20240718	195800	152119980	15990	15990	15990	15990	0
7	20240718	195700	152119980	15990	15990	15990	15990	0
8	20240718	195600	152119980	15990	15990	15990	15990	0
9	20240718	195500	152119980	15990	15990	15990	15990	0
10	20240718	195400	152119980	15990	15990	15990	15990	0
11	20240718	195300	152119980	15990	15990	15990	15990	0
12	20240718	195200	152119980	15990	15990	15990	15990	0
13	20240718	195100	152119980	15990	15990	15990	15990	0
14	20240718	195000	152119980	15990	15990	15990	15990	0
15	20240718	194900	152119980	15990	15990	15990	15990	0
16	20240718	194800	152119980	15990	15990	15990	15990	0
17	20240718	194700	152119980	15990	15990	15990	15990	0
18	20240718	194600	152119980	15990	15990	15990	15990	0
19	20240718	194500	152119980	15990	15990	15990	15990	0
20	20240718	194400	152119980	15990	15990	15990	15990	0
21	20240718	194300	152119980	15990	15990	15990	15990	0
22	20240718	194200	152119980	15990	15990	15990	15990	0
23	20240718	194100	152119980	15990	15990	15990	15990	0
24	20240718	194000	152119980	15990	15990	15990	15990	0
25	20240718	193900	152119980	15990	15990	15990	15990	0
26	20240718	193800	152119980	15990	15990	15990	15990	0
27	20240718	193700	152119980	15990	15990	15990	15990	0
28	20240718	193600	152119980	15990	15990	15990	15990	0
29	20240718	193500	152119980	15990	15990	15990	15990	0
30	20240718	193400	152119980	15990	15990	15990	15990	0
31	20240718	193300	152119980	15990	15990	15990	15990	0
32	20240718	193200	152119980	15990	15990	15990	15990	101
33	20240718	193100	152119980	15990	15990	15990	15990	0
34	20240718	193000	152119980	15990	15990	15990	15990	0
35	20240718	192900	152119980	15990	15990	15990	15990	0
36	20240718	192800	152119980	15990	15990	15990	15990	0
37	20240718	192700	152119980	15990	15990	15990	15990	0
38	20240718	192600	152119980	15990	15990	15990	15990	0
39	20240718	192500	152119980	15990	15990	15990	15990	0
40	20240718	192400	152119980	15990	15990	15990	15990	0
41	20240718	192300	152119980	15990	15990	15990	15990	0
42	20240718	192200	152119980	15990	15990	15990	15990	0
43	20240718	192100	152119980	15990	15990	15990	15990	0
44	20240718	192000	152119980	15990	15990	15990	15990	0
45	20240718	191900	152119980	15990	15990	15990	15990	0
46	20240718	191800	152119980	15990	15990	15990	15990	0
47	20240718	191700	152119980	15990	15990	15990	15990	0
48	20240718	191600	152119980	15990	15990	15990	15990	0
49	20240718	191500	152119980	15990	15990	15990	15990	0
50	20240718	191400	152119980	15990	15990	15990	15990	0
51	20240718	191300	152119980	15990	15990	15990	15990	0
52	20240718	191200	152119980	15990	15990	15990	15990	0
53	20240718	191100	152119980	15990	15990	15990	15990	0
54	20240718	191000	152119980	15990	15990	15990	15990	0
55	20240718	190900	152119980	15990	15990	15990	15990	0
56	20240718	190800	152119980	15990	15990	15990	15990	0
57	20240718	190700	152119980	15990	15990	15990	15990	0
58	20240718	190600	152119980	15990	15990	15990	15990	0
59	20240718	190500	152119980	15990	15990	15990	15990	0
60	20240718	190400	152119980	15990	15990	15990	15990	0
61	20240718	190300	152119980	15990	15990	15990	15990	0
62	20240718	190200	152119980	15990	15990	15990	15990	101
63	20240718	190100	152119980	15990	15990	15990	15990	0
64	20240718	190000	152119980	15990	15990	15990	15990	0
65	20240718	185900	152119980	15990	15990	15990	15990	0
66	20240718	185800	152119980	15990	15990	15990	15990	0
67	20240718	185700	152119980	15990	15990	15990	15990	0
68	20240718	185600	152119980	15990	15990	15990	15990	0
69	20240718	185500	152119980	15990	15990	15990	15990	0
70	20240718	185400	152119980	15990	15990	15990	15990	0
71	20240718	185300	152119980	15990	15990	15990	15990	0
72	20240718	185200	152119980	15990	15990	15990	15990	0
73	20240718	185100	152119980	15990	15990	15990	15990	0
74	20240718	185000	152119980	15990	15990	15990	15990	0
75	20240718	184900	152119980	15990	15990	15990	15990	0
76	20240718	184800	152119980	15990	15990	15990	15990	0
77	20240718	184700	152119980	15990	15990	15990	15990	0
78	20240718	184600	152119980	15990	15990	15990	15990	0
79	20240718	184500	152119980	15990	15990	15990	15990	0
80	20240718	184400	152119980	15990	15990	15990	15990	0
81	20240718	184300	152119980	15990	15990	15990	15990	0
82	20240718	184200	152119980	15990	15990	15990	15990	0
83	20240718	184100	152119980	15990	15990	15990	15990	0
84	20240718	184000	152119980	15990	15990	15990	15990	0
85	20240718	183900	152119980	15990	15990	15990	15990	0
86	20240718	183800	152119980	15990	15990	15990	15990	0
87	20240718	183700	152119980	15990	15990	15990	15990	0
88	20240718	183600	152119980	15990	15990	15990	15990	0
89	20240718	183500	152119980	15990	15990	15990	15990	0
90	20240718	183400	152119980	15990	15990	15990	15990	0
91	20240718	183300	152119980	15990	15990	15990	15990	0
92	20240718	183200	152119980	15990	15990	15990	15990	101
93	20240718	183100	152119980	15990	15990	15990	15990	0
94	20240718	183000	152119980	15990	15990	15990	15990	0
95	20240718	182900	152119980	15990	15990	15990	15990	0
96	20240718	182800	152119980	15990	15990	15990	15990	0
97	20240718	182700	152119980	15990	15990	15990	15990	0
98	20240718	182600	152119980	15990	15990	15990	15990	0
99	20240718	182500	152119980	15990	15990	15990	15990	0
100	20240718	182400	152119980	15990	15990	15990	15990	0
101	20240718	182300	152119980	15990	15990	15990	15990	0
102	20240718	182200	152119980	15990	15990	15990	15990	0
103	20240718	182100	152119980	15990	15990	15990	15990	0
104	20240718	182000	152119980	15990	15990	15990	15990	0
105	20240718	181900	152119980	15990	15990	15990	15990	0
106	20240718	181800	152119980	15990	15990	15990	15990	0
107	20240718	181700	152119980	15990	15990	15990	15990	0
108	20240718	181600	152119980	15990	15990	15990	15990	0
109	20240718	181500	152119980	15990	15990	15990	15990	0
110	20240718	181400	152119980	15990	15990	15990	15990	0
111	20240718	181300	152119980	15990	15990	15990	15990	0
112	20240718	181200	152119980	15990	15990	15990	15990	0
113	20240718	181100	152119980	15990	15990	15990	15990	0
114	20240718	181000	152119980	15990	15990	15990	15990	0
115	20240718	180900	152119980	15990	15990	15990	15990	0
116	20240718	180800	152119980	15990	15990	15990	15990	0
117	20240718	180700	152119980	15990	15990	15990	15990	0
118	20240718	180600	152119980	15990	15990	15990	15990	0
119	20240718	180500	152119980	15990	15990	15990	15990	0
120	20240718	180400	152119980	15990	15990	15990	15990	0
121	20240718	180300	152119980	15990	15990	15990	15990	0
122	20240718	180200	152119980	15990	15990	15990	15990	101
123	20240718	180100	152119980	15990	15990	15990	15990	0
124	20240718	180000	152119980	15990	15990	15990	15990	0
125	20240718	175900	152119980	15990	15990	15990	15990	0
126	20240718	175800	152119980	15990	15990	15990	15990	0
127	20240718	175700	152119980	15990	15990	15990	15990	0
128	20240718	175600	152119980	15990	15990	15990	15990	0
129	20240718	175500	152119980	15990	15990	15990	15990	0
130	20240718	175400	152119980	15990	15990	15990	15990	0
131	20240718	175300	152119980	15990	15990	15990	15990	0
132	20240718	175200	152119980	15990	15990	15990	15990	0
133	20240718	175100	152119980	15990	15990	15990	15990	0
134	20240718	175000	152119980	15990	15990	15990	15990	0
135	20240718	174900	152119980	15990	15990	15990	15990	0
136	20240718	174800	152119980	15990	15990	15990	15990	0
137	20240718	174700	152119980	15990	15990	15990	15990	0
138	20240718	174600	152119980	15990	15990	15990	15990	0
139	20240718	174500	152119980	15990	15990	15990	15990	0
140	20240718	174400	152119980	15990	15990	15990	15990	0
141	20240718	174300	152119980	15990	15990	15990	15990	0
142	20240718	174200	152119980	15990	15990	15990	15990	0
143	20240718	174100	152119980	15990	15990	15990	15990	0
144	20240718	174000	152119980	15990	15990	15990	15990	0
145	20240718	173900	152119980	15990	15990	15990	15990	0
146	20240718	173800	152119980	15990	15990	15990	15990	0
147	20240718	173700	152119980	15990	15990	15990	15990	0
148	20240718	173600	152119980	15990	15990	15990	15990	0
149	20240718	173500	152119980	15990	15990	15990	15990	0
150	20240718	173400	152119980	15990	15990	15990	15990	0
151	20240718	173300	152119980	15990	15990	15990	15990	0
152	20240718	173200	152119980	15990	15990	15990	15990	101
153	20240718	173100	152119980	15990	15990	15990	15990	0
154	20240718	173000	152119980	15990	15990	15990	15990	0
155	20240718	172900	152119980	15990	15990	15990	15990	0
156	20240718	172800	152119980	15990	15990	15990	15990	0
157	20240718	172700	152119980	15990	15990	15990	15990	0
158	20240718	172600	152119980	15990	15990	15990	15990	0
159	20240718	172500	152119980	15990	15990	15990	15990	0
160	20240718	172400	152119980	15990	15990	15990	15990	0
161	20240718	172300	152119980	15990	15990	15990	15990	0
162	20240718	172200	152119980	15990	15990	15990	15990	0
163	20240718	172100	152119980	15990	15990	15990	15990	0
164	20240718	172000	152119980	15990	15990	15990	15990	0
165	20240718	171900	152119980	15990	15990	15990	15990	0
166	20240718	171800	152119980	15990	15990	15990	15990	0
167	20240718	171700	152119980	15990	15990	15990	15990	0
168	20240718	171600	152119980	15990	15990	15990	15990	0
169	20240718	171500	152119980	15990	15990	15990	15990	0
170	20240718	171400	152119980	15990	15990	15990	15990	0
171	20240718	171300	152119980	15990	15990	15990	15990	0
172	20240718	171200	152119980	15990	15990	15990	15990	0
173	20240718	171100	152119980	15990	15990	15990	15990	0
174	20240718	171000	152119980	15990	15990	15990	15990	0
175	20240718	170900	152119980	15990	15990	15990	15990	0
176	20240718	170800	152119980	15990	15990	15990	15990	0
177	20240718	170700	152119980	15990	15990	15990	15990	0
178	20240718	170600	152119980	15990	15990	15990	15990	0
179	20240718	170500	152119980	15990	15990	15990	15990	0
180	20240718	170400	152119980	15990	15990	15990	15990	0
181	20240718	170300	152119980	15990	15990	15990	15990	0
182	20240718	170200	152119980	15990	15990	15990	15990	101
183	20240718	170100	152119980	15990	15990	15990	15990	0
184	20240718	170000	152119980	15990	15990	15990	15990	0
185	20240718	165900	152119980	15990	15990	15990	15990	0
186	20240718	165800	152119980	15990	15990	15990	15990	0
187	20240718	165700	152119980	15990	15990	15990	15990	0
188	20240718	165600	152119980	15990	15990	15990	15990	0
189	20240718	165500	152119980	15990	15990	15990	15990	0
190	20240718	165400	152119980	15990	15990	15990	15990	0
191	20240718	165300	152119980	15990	15990	15990	15990	0
192	20240718	165200	152119980	15990	15990	15990	15990	0
193	20240718	165100	152119980	15990	15990	15990	15990	0
194	20240718	165000	152119980	15990	15990	15990	15990	0
195	20240718	164900	152119980	15990	15990	15990	15990	0
196	20240718	164800	152119980	15990	15990	15990	15990	0
197	20240718	164700	152119980	15990	15990	15990	15990	0
198	20240718	164600	152119980	15990	15990	15990	15990	0
199	20240718	164500	152119980	15990	15990	15990	15990	0
200	20240718	164400	152119980	15990	15990	15990	15990	0
201	20240718	164300	152119980	15990	15990	15990	15990	0
202	20240718	164200	152119980	15990	15990	15990	15990	0
203	20240718	164100	152119980	15990	15990	15990	15990	0
204	20240718	164000	152119980	15990	15990	15990	15990	0
205	20240718	163900	152119980	15990	15990	15990	15990	0
206	20240718	163800	152119980	15990	15990	15990	15990	0
207	20240718	163700	152119980	15990	15990	15990	15990	0
208	20240718	163600	152119980	15990	15990	15990	15990	0
209	20240718	163500	152119980	15990	15990	15990	15990	0
210	20240718	163400	152119980	15990	15990	15990	15990	0
211	20240718	163300	152119980	15990	15990	15990	15990	0
212	20240718	163200	152119980	15990	15990	15990	15990	101
213	20240718	163100	152119980	15990	15990	15990	15990	0
214	20240718	163000	152119980	15990	15990	15990	15990	0
215	20240718	162900	152119980	15990	15990	15990	15990	0
216	20240718	162800	152119980	15990	15990	15990	15990	0
217	20240718	162700	152119980	15990	15990	15990	15990	0
218	20240718	162600	152119980	15990	15990	15990	15990	0
219	20240718	162500	152119980	15990	15990	15990	15990	0
220	20240718	162400	152119980	15990	15990	15990	15990	0
221	20240718	162300	152119980	15990	15990	15990	15990	0
222	20240718	162200	152119980	15990	15990	15990	15990	0
223	20240718	162100	152119980	15990	15990	15990	15990	0
224	20240718	162000	152119980	15990	15990	15990	15990	0
225	20240718	161900	152119980	15990	15990	15990	15990	0
226	20240718	161800	152119980	15990	15990	15990	15990	0
227	20240718	161700	152119980	15990	15990	15990	15990	0
228	20240718	161600	152119980	15990	15990	15990	15990	0
229	20240718	161500	152119980	15990	15990	15990	15990	0
230	20240718	161400	152119980	15990	15990	15990	15990	0
231	20240718	161300	152119980	15990	15990	15990	15990	0
232	20240718	161200	152119980	15990	15990	15990	15990	0
233	20240718	161100	152119980	15990	15990	15990	15990	0
234	20240718	161000	152119980	15990	15990	15990	15990	0
235	20240718	160900	152119980	15990	15990	15990	15990	0
236	20240718	160800	152119980	15990	15990	15990	15990	0
237	20240718	160700	152119980	15990	15990	15990	15990	0
238	20240718	160600	152119980	15990	15990	15990	15990	0
239	20240718	160500	152119980	15990	15990	15990	15990	0
240	20240718	160400	152119980	15990	15990	15990	15990	0
241	20240718	160300	152119980	15990	15990	15990	15990	0
242	20240718	160200	152119980	15990	15990	15990	15990	101
243	20240718	160100	152119980	15990	15990	15990	15990	0
244	20240718	160000	152119980	15990	15990	15990	15990	0
245	20240718	155900	152119980	15990	15990	15990	15990	0
246	20240718	155800	152119980	15990	15990	15990	15990	0
247	20240718	155700	152119980	15990	15990	15990	15990	0
248	20240718	155600	152119980	15990	15990	15990	15990	0
249	20240718	155500	152119980	15990	15990	15990	15990	0
250	20240718	155400	152119980	15990	15990	15990	15990	0
251	20240718	155300	152119980	15990	15990	15990	15990	0
252	20240718	155200	152119980	15990	15990	15990	15990	0
253	20240718	155100	152119980	15990	15990	15990	15990	0
254	20240718	155000	152119980	15990	15990	15990	15990	0
255	20240718	154900	152119980	15990	15990	15990	15990	0
256	20240718	154800	152119980	15990	15990	15990	15990	0
257	20240718	154700	152119980	15990	15990	15990	15990	0
258	20240718	154600	152119980	15990	15990	15990	15990	0
259	20240718	154500	152119980	15990	15990	15990	15990	0
260	20240718	154400	152119980	15990	15990	15990	15990	0
261	20240718	154300	152119980	15990	15990	15990	15990	0
262	20240718	154200	152119980	15990	15990	15990	15990	0
263	20240718	154100	152119980	15990	15990	15990	15990	0
264	20240718	154000	152119980	15990	15990	15990	15990	0
265	20240718	153900	152119980	15990	15990	15990	15990	0
266	20240718	153800	152119980	15990	15990	15990	15990	0
267	20240718	153700	152119980	15990	15990	15990	15990	0
268	20240718	153600	152119980	15990	15990	15990	15990	0
269	20240718	153500	152119980	15990	15990	15990	15990	0
270	20240718	153400	152119980	15990	15990	15990	15990	0
271	20240718	153300	152119980	15990	15990	15990	15990	0
272	20240718	153200	152119980	15990	15990	15990	15990	101
273	20240718	153100	152119980	15990	15990	15990	15990	0
274	20240718	153000	152119980	15990	15990	15990	15990	101
275	20240718	152900	150504990	16000	16000	16000	16000	0
276	20240718	152800	150504990	16000	16000	16000	16000	0
277	20240718	152700	150504990	16000	16000	16000	16000	0
278	20240718	152600	150504990	16000	16000	16000	16000	0
279	20240718	152500	150504990	16000	16000	16000	16000	0
280	20240718	152400	150504990	16000	16000	16000	16000	0
281	20240718	152300	150504990	16000	16000	16000	16000	0
282	20240718	152200	150504990	16000	16000	16000	16000	0
283	20240718	152100	150504990	16000	16000	16000	16000	0
284	20240718	152000	150504990	16000	16000	16000	16000	0
285	20240718	151900	150504990	16000	15970	16000	15860	113
286	20240718	151800	148709430	15970	15970	15970	15970	17
287	20240718	151700	148437940	15970	15970	15970	15970	0
288	20240718	151600	148437940	15970	15840	15970	15840	5
289	20240718	151500	148358610	15820	15820	15820	15820	0
290	20240718	151400	148358610	15820	15870	15870	15820	636
291	20240718	151300	138282280	15860	15860	15860	15860	0
292	20240718	151200	138282280	15860	15910	15910	15860	130
293	20240718	151100	136216800	16000	16000	16000	16000	0
294	20240718	151000	136216800	16000	16000	16000	16000	0
295	20240718	150900	136216800	16000	16000	16000	16000	0
296	20240718	150800	136216800	16000	16000	16000	16000	0
297	20240718	150700	136216800	16000	16000	16000	16000	42
298	20240718	150600	135544800	16000	15980	16000	15980	100
299	20240718	150500	133945010	15870	15870	15870	15870	0
300	20240718	150400	133945010	15870	15870	15870	15870	0
301	20240718	150300	133945010	15870	15870	15870	15870	0
302	20240718	150200	133945010	15870	15870	15870	15870	0
303	20240718	150100	133945010	15870	15870	15870	15870	0
304	20240718	150000	133945010	15870	15870	15870	15870	0
305	20240718	145900	133945010	15870	15870	15870	15870	0
306	20240718	145800	133945010	15870	15870	15870	15870	0
307	20240718	145700	133945010	15870	15870	15870	15870	0
308	20240718	145600	133945010	15870	15870	15870	15870	0
309	20240718	145500	133945010	15870	15870	15870	15870	0
310	20240718	145400	133945010	15870	15870	15870	15870	0
311	20240718	145300	133945010	15870	15870	15870	15870	0
312	20240718	145200	133945010	15870	15870	15870	15870	0
313	20240718	145100	133945010	15870	15870	15870	15870	0
314	20240718	145000	133945010	15870	15870	15870	15870	0
315	20240718	144900	133945010	15870	15870	15870	15870	0
316	20240718	144800	133945010	15870	15870	15870	15870	0
317	20240718	144700	133945010	15870	15950	15950	15870	50
318	20240718	144600	133149430	16000	16000	16000	16000	0
319	20240718	144500	133149430	16000	16000	16000	16000	0
320	20240718	144400	133149430	16000	16000	16000	16000	0
321	20240718	144300	133149430	16000	16000	16000	16000	0
322	20240718	144200	133149430	16000	16000	16000	16000	0
323	20240718	144100	133149430	16000	16000	16000	16000	0
324	20240718	144000	133149430	16000	16000	16000	16000	0
325	20240718	143900	133149430	16000	16000	16000	16000	0
326	20240718	143800	133149430	16000	16000	16000	16000	0
327	20240718	143700	133149430	16000	16000	16000	16000	0
328	20240718	143600	133149430	16000	16000	16000	16000	0
329	20240718	143500	133149430	16000	16000	16000	16000	0
330	20240718	143400	133149430	16000	16000	16000	16000	0
331	20240718	143300	133149430	16000	16000	16000	16000	0
332	20240718	143200	133149430	16000	16000	16000	16000	0
333	20240718	143100	133149430	16000	16000	16000	16000	1
334	20240718	143000	133133430	16000	16000	16000	16000	1
335	20240718	142900	133117430	15990	15990	15990	15990	0
336	20240718	142800	133117430	15990	15990	15990	15990	123
337	20240718	142700	131150660	15990	15990	15990	15990	0
338	20240718	142600	131150660	15990	15990	15990	15990	0
339	20240718	142500	131150660	15990	15990	15990	15990	0
340	20240718	142400	131150660	15990	15990	15990	15990	0
341	20240718	142300	131150660	15990	15990	15990	15990	2
342	20240718	142200	131118680	15950	15950	15950	15950	0
343	20240718	142100	131118680	15950	15950	15950	15950	0
344	20240718	142000	131118680	15950	15950	15950	15950	0
345	20240718	141900	131118680	15950	15950	15950	15950	0
346	20240718	141800	131118680	15950	15950	15950	15950	0
347	20240718	141700	131118680	15950	15950	15950	15950	2
348	20240718	141600	131086780	15980	15980	15980	15980	2
349	20240718	141500	131054820	15960	15960	15960	15960	0
350	20240718	141400	131054820	15960	15960	15960	15960	0
351	20240718	141300	131054820	15960	15960	15960	15960	0
352	20240718	141200	131054820	15960	15960	15960	15960	0
353	20240718	141100	131054820	15960	15960	15960	15960	0
354	20240718	141000	131054820	15960	15960	15960	15960	0
355	20240718	140900	131054820	15960	15960	15960	15960	0
356	20240718	140800	131054820	15960	15960	15960	15960	0
357	20240718	140700	131054820	15960	15960	15960	15960	0
358	20240718	140600	131054820	15960	15960	15960	15960	0
359	20240718	140500	131054820	15960	15960	15960	15960	0
360	20240718	140400	131054820	15960	15960	15960	15960	0
361	20240718	140300	131054820	15960	15960	15960	15960	0
362	20240718	140200	131054820	15960	15960	15960	15960	0
363	20240718	140100	131054820	15960	15960	15960	15960	0
364	20240718	140000	131054820	15960	15960	15960	15960	0
365	20240718	135900	131054820	15960	15960	15960	15960	0
366	20240718	135800	131054820	15960	15960	15960	15960	0
367	20240718	135700	131054820	15960	15960	15960	15960	0
368	20240718	135600	131054820	15960	15960	15960	15960	0
369	20240718	135500	131054820	15960	15960	15960	15960	0
370	20240718	135400	131054820	15960	15960	15960	15960	0
371	20240718	135300	131054820	15960	15960	15960	15960	0
372	20240718	135200	131054820	15960	15960	15960	15960	0
373	20240718	135100	131054820	15960	15960	15960	15960	0
374	20240718	135000	131054820	15960	15960	15960	15960	0
375	20240718	134900	131054820	15960	15960	15960	15960	0
376	20240718	134800	131054820	15960	15960	15960	15960	0
377	20240718	134700	131054820	15960	15960	15960	15960	0
378	20240718	134600	131054820	15960	15960	15960	15960	0
379	20240718	134500	131054820	15960	15960	15960	15960	0
380	20240718	134400	131054820	15960	15960	15960	15960	0
381	20240718	134300	131054820	15960	15960	15960	15960	0
382	20240718	134200	131054820	15960	15960	15960	15960	0
383	20240718	134100	131054820	15960	15960	15960	15960	0
384	20240718	134000	131054820	15960	15960	15960	15960	0
385	20240718	133900	131054820	15960	15960	15960	15960	0
386	20240718	133800	131054820	15960	15960	15960	15960	0
387	20240718	133700	131054820	15960	15960	15960	15960	0
388	20240718	133600	131054820	15960	15960	15960	15960	0
389	20240718	133500	131054820	15960	15960	15960	15960	0
390	20240718	133400	131054820	15960	15960	15960	15960	0
391	20240718	133300	131054820	15960	15960	15960	15960	0
392	20240718	133200	131054820	15960	15960	15960	15960	0
393	20240718	133100	131054820	15960	15960	15960	15960	0
394	20240718	133000	131054820	15960	15960	15960	15960	0
395	20240718	132900	131054820	15960	15960	15960	15960	0
396	20240718	132800	131054820	15960	15960	15960	15960	0
397	20240718	132700	131054820	15960	15960	15960	15960	0
398	20240718	132600	131054820	15960	15960	15960	15960	0
399	20240718	132500	131054820	15960	15960	15960	15960	0
400	20240718	132400	131054820	15960	15960	15960	15960	0
401	20240718	132300	131054820	15960	15960	15960	15960	0
402	20240718	132200	131054820	15960	15960	15960	15960	0
403	20240718	132100	131054820	15960	15960	15960	15960	0
404	20240718	132000	131054820	15960	15960	15960	15960	0
405	20240718	131900	131054820	15960	15960	15960	15960	0
406	20240718	131800	131054820	15960	15960	15960	15960	0
407	20240718	131700	131054820	15960	15960	15960	15960	0
408	20240718	131600	131054820	15960	15960	15960	15960	0
409	20240718	131500	131054820	15960	15960	15960	15960	0
410	20240718	131400	131054820	15960	15960	15960	15960	0
411	20240718	131300	131054820	15960	15960	15960	15960	0
412	20240718	131200	131054820	15960	15960	15960	15960	0
413	20240718	131100	131054820	15960	15960	15960	15960	0
414	20240718	131000	131054820	15960	15960	15960	15960	0
415	20240718	130900	131054820	15960	15960	15960	15960	350
416	20240718	130800	125468820	15980	15980	15980	15980	0
417	20240718	130700	125468820	15980	15980	15980	15980	0
418	20240718	130600	125468820	15980	15980	15980	15980	0
419	20240718	130500	125468820	15980	15920	15980	15920	200
420	20240718	130400	122275910	15840	15840	15840	15840	0
421	20240718	130300	122275910	15840	15840	15840	15840	0
422	20240718	130200	122275910	15840	15840	15840	15840	0
423	20240718	130100	122275910	15840	15840	15840	15840	0
424	20240718	130000	122275910	15840	15840	15840	15840	0
425	20240718	125900	122275910	15840	15840	15840	15840	0
426	20240718	125800	122275910	15840	15840	15840	15840	0
427	20240718	125700	122275910	15840	15840	15840	15840	0
428	20240718	125600	122275910	15840	15840	15840	15840	0
429	20240718	125500	122275910	15840	15840	15840	15840	0
430	20240718	125400	122275910	15840	15840	15840	15840	0
431	20240718	125300	122275910	15840	15840	15840	15840	0
432	20240718	125200	122275910	15840	15840	15840	15840	0
433	20240718	125100	122275910	15840	15840	15840	15840	0
434	20240718	125000	122275910	15840	15840	15840	15840	0
435	20240718	124900	122275910	15840	15840	15840	15840	0
436	20240718	124800	122275910	15840	15840	15840	15840	0
437	20240718	124700	122275910	15840	15840	15840	15840	0
438	20240718	124600	122275910	15840	15840	15840	15840	0
439	20240718	124500	122275910	15840	15840	15840	15840	0
440	20240718	124400	122275910	15840	15840	15840	15840	0
441	20240718	124300	122275910	15840	15840	15840	15840	0
442	20240718	124200	122275910	15840	15840	15840	15840	0
443	20240718	124100	122275910	15840	15840	15840	15840	0
444	20240718	124000	122275910	15840	15840	15840	15840	0
445	20240718	123900	122275910	15840	15840	15840	15840	0
446	20240718	123800	122275910	15840	15840	15840	15840	0
447	20240718	123700	122275910	15840	15840	15840	15840	0
448	20240718	123600	122275910	15840	15840	15840	15840	0
449	20240718	123500	122275910	15840	15840	15840	15840	0
450	20240718	123400	122275910	15840	15840	15840	15840	0
451	20240718	123300	122275910	15840	15840	15840	15840	0
452	20240718	123200	122275910	15840	15840	15840	15840	0
453	20240718	123100	122275910	15840	15840	15840	15840	0
454	20240718	123000	122275910	15840	15840	15840	15840	0
455	20240718	122900	122275910	15840	15840	15840	15840	0
456	20240718	122800	122275910	15840	15840	15840	15840	0
457	20240718	122700	122275910	15840	15840	15840	15840	0
458	20240718	122600	122275910	15840	15840	15840	15840	0
459	20240718	122500	122275910	15840	15840	15840	15840	0
460	20240718	122400	122275910	15840	15840	15840	15840	0
461	20240718	122300	122275910	15840	15840	15840	15840	0
462	20240718	122200	122275910	15840	15840	15840	15840	0
463	20240718	122100	122275910	15840	15840	15840	15840	0
464	20240718	122000	122275910	15840	15840	15840	15840	0
465	20240718	121900	122275910	15840	15840	15840	15840	0
466	20240718	121800	122275910	15840	15840	15840	15840	0
467	20240718	121700	122275910	15840	15840	15840	15840	0
468	20240718	121600	122275910	15840	15840	15840	15840	0
469	20240718	121500	122275910	15840	15840	15840	15840	0
470	20240718	121400	122275910	15840	15840	15840	15840	0
471	20240718	121300	122275910	15840	15840	15840	15840	0
472	20240718	121200	122275910	15840	15910	15910	15840	90
473	20240718	121100	120850040	15910	15910	15910	15910	0
474	20240718	121000	120850040	15910	15910	15910	15910	0
475	20240718	120900	120850040	15910	15910	15910	15910	0
476	20240718	120800	120850040	15910	15910	15910	15910	0
477	20240718	120700	120850040	15910	15910	15910	15910	0
478	20240718	120600	120850040	15910	15910	15910	15910	0
479	20240718	120500	120850040	15910	15910	15910	15910	0
480	20240718	120400	120850040	15910	15910	15910	15910	0
481	20240718	120300	120850040	15910	15910	15910	15910	0
482	20240718	120200	120850040	15910	15910	15910	15910	0
483	20240718	120100	120850040	15910	15910	15910	15910	2
484	20240718	120000	120818220	15850	15850	15850	15850	0
485	20240718	115900	120818220	15850	15850	15850	15850	0
486	20240718	115800	120818220	15850	15850	15850	15850	0
487	20240718	115700	120818220	15850	15850	15850	15850	0
488	20240718	115600	120818220	15850	15850	15850	15850	0
489	20240718	115500	120818220	15850	15850	15850	15850	1
490	20240718	115400	120802370	15920	15920	15920	15920	0
491	20240718	115300	120802370	15920	15920	15920	15920	0
492	20240718	115200	120802370	15920	15920	15920	15920	0
493	20240718	115100	120802370	15920	15920	15920	15920	0
494	20240718	115000	120802370	15920	15920	15920	15920	1
495	20240718	114900	120786450	15850	15850	15850	15850	0
496	20240718	114800	120786450	15850	15850	15850	15850	0
497	20240718	114700	120786450	15850	15850	15850	15850	0
498	20240718	114600	120786450	15850	15850	15850	15850	0
499	20240718	114500	120786450	15850	15850	15850	15850	0
500	20240718	114400	120786450	15850	15850	15850	15850	0
501	20240718	114300	120786450	15850	15850	15850	15850	0
502	20240718	114200	120786450	15850	15850	15850	15850	0
503	20240718	114100	120786450	15850	15850	15850	15850	90
504	20240718	114000	119359950	15850	15850	15850	15850	30
505	20240718	113900	118884450	15870	15870	15870	15870	40
506	20240718	113800	118249650	15870	15870	15870	15870	40
507	20240718	113700	117614850	15800	15800	15800	15800	0
508	20240718	113600	117614850	15800	15800	15800	15800	0
509	20240718	113500	117614850	15800	15800	15800	15800	0
510	20240718	113400	117614850	15800	15800	15800	15800	0
511	20240718	113300	117614850	15800	15800	15800	15800	0
512	20240718	113200	117614850	15800	15800	15800	15800	0
513	20240718	113100	117614850	15800	15800	15800	15800	0
514	20240718	113000	117614850	15800	15800	15800	15800	0
515	20240718	112900	117614850	15800	15800	15800	15800	0
516	20240718	112800	117614850	15800	15800	15800	15800	0
517	20240718	112700	117614850	15800	15800	15800	15800	0
518	20240718	112600	117614850	15800	15800	15800	15800	0
519	20240718	112500	117614850	15800	15800	15800	15800	0
520	20240718	112400	117614850	15800	15800	15800	15800	0
521	20240718	112300	117614850	15800	15800	15800	15800	0
522	20240718	112200	117614850	15800	15800	15800	15800	0
523	20240718	112100	117614850	15800	15800	15800	15800	0
524	20240718	112000	117614850	15800	15800	15800	15800	0
525	20240718	111900	117614850	15800	15800	15800	15800	0
526	20240718	111800	117614850	15800	15800	15800	15800	0
527	20240718	111700	117614850	15800	15800	15800	15800	0
528	20240718	111600	117614850	15800	15800	15800	15800	0
529	20240718	111500	117614850	15800	15800	15800	15800	0
530	20240718	111400	117614850	15800	15800	15800	15800	0
531	20240718	111300	117614850	15800	15800	15800	15800	0
532	20240718	111200	117614850	15800	15800	15800	15800	0
533	20240718	111100	117614850	15800	15800	15800	15800	0
534	20240718	111000	117614850	15800	15800	15800	15800	0
535	20240718	110900	117614850	15800	15800	15800	15800	0
536	20240718	110800	117614850	15800	15800	15800	15800	0
537	20240718	110700	117614850	15800	15800	15800	15800	0
538	20240718	110600	117614850	15800	15800	15800	15800	0
539	20240718	110500	117614850	15800	15800	15800	15800	0
540	20240718	110400	117614850	15800	15800	15800	15800	0
541	20240718	110300	117614850	15800	15800	15800	15800	0
542	20240718	110200	117614850	15800	15800	15800	15800	0
543	20240718	110100	117614850	15800	15800	15800	15800	0
544	20240718	110000	117614850	15800	15800	15800	15800	0
545	20240718	105900	117614850	15800	15800	15800	15800	0
546	20240718	105800	117614850	15800	15800	15800	15800	0
547	20240718	105700	117614850	15800	15950	15950	15800	400
548	20240718	105600	111292840	16000	16000	16000	16000	0
549	20240718	105500	111292840	16000	16000	16000	16000	0
550	20240718	105400	111292840	16000	16000	16000	16000	0
551	20240718	105300	111292840	16000	16000	16000	16000	100
552	20240718	105200	109692840	16000	16000	16000	16000	0
553	20240718	105100	109692840	16000	16000	16000	16000	0
554	20240718	105000	109692840	16000	16000	16000	16000	0
555	20240718	104900	109692840	16000	16000	16000	16000	0
556	20240718	104800	109692840	16000	16000	16000	16000	0
557	20240718	104700	109692840	16000	16000	16000	16000	0
558	20240718	104600	109692840	16000	16000	16000	16000	0
559	20240718	104500	109692840	16000	16000	16000	16000	11
560	20240718	104400	109516840	16000	16000	16000	16000	100
561	20240718	104300	107916840	16100	16100	16100	16100	0
562	20240718	104200	107916840	16100	16100	16100	16100	0
563	20240718	104100	107916840	16100	16100	16100	16100	0
564	20240718	104000	107916840	16100	16100	16100	16100	0
565	20240718	103900	107916840	16100	16100	16100	16100	0
566	20240718	103800	107916840	16100	16100	16100	16100	0
567	20240718	103700	107916840	16100	16100	16100	16100	0
568	20240718	103600	107916840	16100	16100	16100	16100	0
569	20240718	103500	107916840	16100	16100	16100	16100	0
570	20240718	103400	107916840	16100	16100	16100	16100	0
571	20240718	103300	107916840	16100	16100	16100	16100	0
572	20240718	103200	107916840	16100	16080	16100	16080	20
573	20240718	103100	107594920	16100	16100	16100	16100	0
574	20240718	103000	107594920	16100	15990	16100	15990	200
575	20240718	102900	104388500	15990	15990	15990	15990	0
576	20240718	102800	104388500	15990	15990	15990	15990	0
577	20240718	102700	104388500	15990	15990	15990	15990	0
578	20240718	102600	104388500	15990	15990	15990	15990	0
579	20240718	102500	104388500	15990	15990	15990	15990	0
580	20240718	102400	104388500	15990	15990	15990	15990	0
581	20240718	102300	104388500	15990	15990	15990	15990	0
582	20240718	102200	104388500	15990	15990	15990	15990	0
583	20240718	102100	104388500	15990	15990	15990	15990	0
584	20240718	102000	104388500	15990	15990	15990	15990	5
585	20240718	101900	104308550	16010	16010	16010	16010	0
586	20240718	101800	104308550	16010	16010	16010	16010	0
587	20240718	101700	104308550	16010	16010	16010	16010	0
588	20240718	101600	104308550	16010	16010	16010	16010	0
589	20240718	101500	104308550	16010	16010	16010	16010	0
590	20240718	101400	104308550	16010	16010	16010	16010	1
591	20240718	101300	104292540	15800	15800	15800	15800	712
592	20240718	101200	93042940	15750	15760	15760	15750	427
593	20240718	101100	86317640	15750	15750	15750	15750	0
594	20240718	101000	86317640	15750	15750	15750	15750	0
595	20240718	100900	86317640	15750	15760	15760	15750	200
596	20240718	100800	83167590	15800	15810	15810	15800	288
597	20240718	100700	78617180	15800	15800	15800	15800	0
598	20240718	100600	78617180	15800	15800	15800	15800	0
599	20240718	100500	78617180	15800	15800	15800	15800	0
600	20240718	100400	78617180	15800	15800	15800	15800	0
601	20240718	100300	78617180	15800	15900	15900	15800	310
602	20240718	100200	73703170	15900	15900	15900	15900	58
603	20240718	100100	72780970	15900	15900	15900	15900	0
604	20240718	100000	72780970	15900	15900	15900	15900	223
605	20240718	095900	69235270	15910	15910	15910	15910	0
606	20240718	095800	69235270	15910	15910	15910	15910	0
607	20240718	095700	69235270	15910	15900	15910	15900	1013
608	20240718	095600	53118570	15910	15910	15910	15910	0
609	20240718	095500	53118570	15910	15910	15910	15910	100
610	20240718	095400	51527570	15910	15910	15910	15910	200
611	20240718	095300	48345570	15910	15910	15910	15910	10
612	20240718	095200	48186470	15910	15910	15910	15910	0
613	20240718	095100	48186470	15910	15910	15910	15910	100
614	20240718	095000	46595470	15900	15900	15900	15900	0
615	20240718	094900	46595470	15900	15900	15900	15900	0
616	20240718	094800	46595470	15900	15980	15980	15900	223
617	20240718	094700	43036330	15960	15960	15960	15960	0
618	20240718	094600	43036330	15960	15960	15960	15960	0
619	20240718	094500	43036330	15960	15960	15960	15960	0
620	20240718	094400	43036330	15960	15960	15960	15960	0
621	20240718	094300	43036330	15960	15960	15960	15960	0
622	20240718	094200	43036330	15960	15960	15960	15960	0
623	20240718	094100	43036330	15960	15960	15960	15960	0
624	20240718	094000	43036330	15960	15960	15960	15960	1
625	20240718	093900	43020370	16100	16100	16100	16100	0
626	20240718	093800	43020370	16100	16100	16100	16100	0
627	20240718	093700	43020370	16100	16000	16100	16000	1000
628	20240718	093600	26936510	16070	16070	16070	16070	0
629	20240718	093500	26936510	16070	16070	16070	16070	3
630	20240718	093400	26888300	16120	16120	16120	16120	0
631	20240718	093300	26888300	16120	16120	16120	16120	0
632	20240718	093200	26888300	16120	15930	16120	15930	313
633	20240718	093100	21867320	15800	15800	15800	15800	30
634	20240718	093000	21393320	15800	15800	15800	15800	0
635	20240718	092900	21393320	15800	15800	15800	15800	0
636	20240718	092800	21393320	15800	15800	15800	15800	0
637	20240718	092700	21393320	15800	15800	15800	15800	0
638	20240718	092600	21393320	15800	15800	15800	15800	22
639	20240718	092500	21045720	15800	15800	15800	15800	7
640	20240718	092400	20935120	15750	15750	15750	15750	0
641	20240718	092300	20935120	15750	15750	15750	15750	0
642	20240718	092200	20935120	15750	15750	15750	15750	0
643	20240718	092100	20935120	15750	15750	15750	15750	0
644	20240718	092000	20935120	15750	15750	15750	15750	0
645	20240718	091900	20935120	15750	15750	15750	15750	0
646	20240718	091800	20935120	15750	15750	15750	15750	0
647	20240718	091700	20935120	15750	15750	15750	15750	344
648	20240718	091600	15517120	15800	15800	15800	15800	0
649	20240718	091500	15517120	15800	15800	15800	15800	5
650	20240718	091400	15438120	15670	15670	15670	15670	0
651	20240718	091300	15438120	15670	15670	15670	15670	0
652	20240718	091200	15438120	15670	15670	15670	15670	0
653	20240718	091100	15438120	15670	15790	15790	15670	502
654	20240718	091000	7551030	15790	15800	15800	15790	16
655	20240718	090900	7298240	15850	15850	15850	15850	0
656	20240718	090800	7298240	15850	15850	15850	15850	1
657	20240718	090700	7282390	15800	15800	15800	15800	91
658	20240718	090600	5844590	15800	15800	15800	15800	101
659	20240718	090500	4248790	15790	15820	15820	15790	3
660	20240718	090400	4201360	15790	15760	15790	15750	48
661	20240718	090300	3445080	15790	15810	15810	15770	170
662	20240718	090200	758880	15810	15810	15810	15810	0
663	20240718	090100	758880	15810	15810	15810	15810	42
664	20240718	090000	94860	15810	15810	15810	15810	6