KissMeData/120240/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	202400	279453090	15850	15850	15850	15850	125
3	20240705	202300	279453090	15850	15850	15850	15850	0
4	20240705	202200	279453090	15850	15850	15850	15850	0
5	20240705	202100	279453090	15850	15850	15850	15850	0
6	20240705	202000	279453090	15850	15850	15850	15850	0
7	20240705	201900	279453090	15850	15850	15850	15850	0
8	20240705	201800	279453090	15850	15850	15850	15850	0
9	20240705	201700	279453090	15850	15850	15850	15850	0
10	20240705	201600	279453090	15850	15850	15850	15850	0
11	20240705	201500	279453090	15850	15850	15850	15850	0
12	20240705	201400	279453090	15850	15850	15850	15850	0
13	20240705	201300	279453090	15850	15850	15850	15850	0
14	20240705	201200	279453090	15850	15850	15850	15850	0
15	20240705	201100	279453090	15850	15850	15850	15850	0
16	20240705	201000	279453090	15850	15850	15850	15850	0
17	20240705	200900	279453090	15850	15850	15850	15850	0
18	20240705	200800	279453090	15850	15850	15850	15850	0
19	20240705	200700	279453090	15850	15850	15850	15850	0
20	20240705	200600	279453090	15850	15850	15850	15850	0
21	20240705	200500	279453090	15850	15850	15850	15850	0
22	20240705	200400	279453090	15850	15850	15850	15850	0
23	20240705	200300	279453090	15850	15850	15850	15850	0
24	20240705	200200	279453090	15850	15850	15850	15850	0
25	20240705	200100	279453090	15850	15850	15850	15850	0
26	20240705	200000	279453090	15850	15850	15850	15850	0
27	20240705	195900	279453090	15850	15850	15850	15850	0
28	20240705	195800	279453090	15850	15850	15850	15850	0
29	20240705	195700	279453090	15850	15850	15850	15850	0
30	20240705	195600	279453090	15850	15850	15850	15850	0
31	20240705	195500	279453090	15850	15850	15850	15850	0
32	20240705	195400	279453090	15850	15850	15850	15850	125
33	20240705	195300	279453090	15850	15850	15850	15850	0
34	20240705	195200	279453090	15850	15850	15850	15850	0
35	20240705	195100	279453090	15850	15850	15850	15850	0
36	20240705	195000	279453090	15850	15850	15850	15850	0
37	20240705	194900	279453090	15850	15850	15850	15850	0
38	20240705	194800	279453090	15850	15850	15850	15850	0
39	20240705	194700	279453090	15850	15850	15850	15850	0
40	20240705	194600	279453090	15850	15850	15850	15850	0
41	20240705	194500	279453090	15850	15850	15850	15850	0
42	20240705	194400	279453090	15850	15850	15850	15850	0
43	20240705	194300	279453090	15850	15850	15850	15850	0
44	20240705	194200	279453090	15850	15850	15850	15850	0
45	20240705	194100	279453090	15850	15850	15850	15850	0
46	20240705	194000	279453090	15850	15850	15850	15850	0
47	20240705	193900	279453090	15850	15850	15850	15850	0
48	20240705	193800	279453090	15850	15850	15850	15850	0
49	20240705	193700	279453090	15850	15850	15850	15850	0
50	20240705	193600	279453090	15850	15850	15850	15850	0
51	20240705	193500	279453090	15850	15850	15850	15850	0
52	20240705	193400	279453090	15850	15850	15850	15850	0
53	20240705	193300	279453090	15850	15850	15850	15850	0
54	20240705	193200	279453090	15850	15850	15850	15850	0
55	20240705	193100	279453090	15850	15850	15850	15850	0
56	20240705	193000	279453090	15850	15850	15850	15850	0
57	20240705	192900	279453090	15850	15850	15850	15850	0
58	20240705	192800	279453090	15850	15850	15850	15850	0
59	20240705	192700	279453090	15850	15850	15850	15850	0
60	20240705	192600	279453090	15850	15850	15850	15850	0
61	20240705	192500	279453090	15850	15850	15850	15850	0
62	20240705	192400	279453090	15850	15850	15850	15850	125
63	20240705	192300	279453090	15850	15850	15850	15850	0
64	20240705	192200	279453090	15850	15850	15850	15850	0
65	20240705	192100	279453090	15850	15850	15850	15850	0
66	20240705	192000	279453090	15850	15850	15850	15850	0
67	20240705	191900	279453090	15850	15850	15850	15850	0
68	20240705	191800	279453090	15850	15850	15850	15850	0
69	20240705	191700	279453090	15850	15850	15850	15850	0
70	20240705	191600	279453090	15850	15850	15850	15850	0
71	20240705	191500	279453090	15850	15850	15850	15850	0
72	20240705	191400	279453090	15850	15850	15850	15850	0
73	20240705	191300	279453090	15850	15850	15850	15850	0
74	20240705	191200	279453090	15850	15850	15850	15850	0
75	20240705	191100	279453090	15850	15850	15850	15850	0
76	20240705	191000	279453090	15850	15850	15850	15850	0
77	20240705	190900	279453090	15850	15850	15850	15850	0
78	20240705	190800	279453090	15850	15850	15850	15850	0
79	20240705	190700	279453090	15850	15850	15850	15850	0
80	20240705	190600	279453090	15850	15850	15850	15850	0
81	20240705	190500	279453090	15850	15850	15850	15850	0
82	20240705	190400	279453090	15850	15850	15850	15850	0
83	20240705	190300	279453090	15850	15850	15850	15850	0
84	20240705	190200	279453090	15850	15850	15850	15850	0
85	20240705	190100	279453090	15850	15850	15850	15850	0
86	20240705	190000	279453090	15850	15850	15850	15850	0
87	20240705	185900	279453090	15850	15850	15850	15850	0
88	20240705	185800	279453090	15850	15850	15850	15850	0
89	20240705	185700	279453090	15850	15850	15850	15850	0
90	20240705	185600	279453090	15850	15850	15850	15850	0
91	20240705	185500	279453090	15850	15850	15850	15850	0
92	20240705	185400	279453090	15850	15850	15850	15850	125
93	20240705	185300	279453090	15850	15850	15850	15850	0
94	20240705	185200	279453090	15850	15850	15850	15850	0
95	20240705	185100	279453090	15850	15850	15850	15850	0
96	20240705	185000	279453090	15850	15850	15850	15850	0
97	20240705	184900	279453090	15850	15850	15850	15850	0
98	20240705	184800	279453090	15850	15850	15850	15850	0
99	20240705	184700	279453090	15850	15850	15850	15850	0
100	20240705	184600	279453090	15850	15850	15850	15850	0
101	20240705	184500	279453090	15850	15850	15850	15850	0
102	20240705	184400	279453090	15850	15850	15850	15850	0
103	20240705	184300	279453090	15850	15850	15850	15850	0
104	20240705	184200	279453090	15850	15850	15850	15850	0
105	20240705	184100	279453090	15850	15850	15850	15850	0
106	20240705	184000	279453090	15850	15850	15850	15850	0
107	20240705	183900	279453090	15850	15850	15850	15850	0
108	20240705	183800	279453090	15850	15850	15850	15850	0
109	20240705	183700	279453090	15850	15850	15850	15850	0
110	20240705	183600	279453090	15850	15850	15850	15850	0
111	20240705	183500	279453090	15850	15850	15850	15850	0
112	20240705	183400	279453090	15850	15850	15850	15850	0
113	20240705	183300	279453090	15850	15850	15850	15850	0
114	20240705	183200	279453090	15850	15850	15850	15850	0
115	20240705	183100	279453090	15850	15850	15850	15850	0
116	20240705	183000	279453090	15850	15850	15850	15850	0
117	20240705	182900	279453090	15850	15850	15850	15850	0
118	20240705	182800	279453090	15850	15850	15850	15850	0
119	20240705	182700	279453090	15850	15850	15850	15850	0
120	20240705	182600	279453090	15850	15850	15850	15850	0
121	20240705	182500	279453090	15850	15850	15850	15850	0
122	20240705	182400	279453090	15850	15850	15850	15850	125
123	20240705	182300	279453090	15850	15850	15850	15850	0
124	20240705	182200	279453090	15850	15850	15850	15850	0
125	20240705	182100	279453090	15850	15850	15850	15850	0
126	20240705	182000	279453090	15850	15850	15850	15850	0
127	20240705	181900	279453090	15850	15850	15850	15850	0
128	20240705	181800	279453090	15850	15850	15850	15850	0
129	20240705	181700	279453090	15850	15850	15850	15850	0
130	20240705	181600	279453090	15850	15850	15850	15850	0
131	20240705	181500	279453090	15850	15850	15850	15850	0
132	20240705	181400	279453090	15850	15850	15850	15850	0
133	20240705	181300	279453090	15850	15850	15850	15850	0
134	20240705	181200	279453090	15850	15850	15850	15850	0
135	20240705	181100	279453090	15850	15850	15850	15850	0
136	20240705	181000	279453090	15850	15850	15850	15850	0
137	20240705	180900	279453090	15850	15850	15850	15850	0
138	20240705	180800	279453090	15850	15850	15850	15850	0
139	20240705	180700	279453090	15850	15850	15850	15850	0
140	20240705	180600	279453090	15850	15850	15850	15850	0
141	20240705	180500	279453090	15850	15850	15850	15850	0
142	20240705	180400	279453090	15850	15850	15850	15850	0
143	20240705	180300	279453090	15850	15850	15850	15850	0
144	20240705	180200	279453090	15850	15850	15850	15850	0
145	20240705	180100	279453090	15850	15850	15850	15850	0
146	20240705	180000	279453090	15850	15850	15850	15850	0
147	20240705	175900	279453090	15850	15850	15850	15850	0
148	20240705	175800	279453090	15850	15850	15850	15850	0
149	20240705	175700	279453090	15850	15850	15850	15850	0
150	20240705	175600	279453090	15850	15850	15850	15850	0
151	20240705	175500	279453090	15850	15850	15850	15850	0
152	20240705	175400	279453090	15850	15850	15850	15850	125
153	20240705	175300	279453090	15850	15850	15850	15850	0
154	20240705	175200	279453090	15850	15850	15850	15850	0
155	20240705	175100	279453090	15850	15850	15850	15850	0
156	20240705	175000	279453090	15850	15850	15850	15850	0
157	20240705	174900	279453090	15850	15850	15850	15850	0
158	20240705	174800	279453090	15850	15850	15850	15850	0
159	20240705	174700	279453090	15850	15850	15850	15850	0
160	20240705	174600	279453090	15850	15850	15850	15850	0
161	20240705	174500	279453090	15850	15850	15850	15850	0
162	20240705	174400	279453090	15850	15850	15850	15850	0
163	20240705	174300	279453090	15850	15850	15850	15850	0
164	20240705	174200	279453090	15850	15850	15850	15850	0
165	20240705	174100	279453090	15850	15850	15850	15850	0
166	20240705	174000	279453090	15850	15850	15850	15850	0
167	20240705	173900	279453090	15850	15850	15850	15850	0
168	20240705	173800	279453090	15850	15850	15850	15850	0
169	20240705	173700	279453090	15850	15850	15850	15850	0
170	20240705	173600	279453090	15850	15850	15850	15850	0
171	20240705	173500	279453090	15850	15850	15850	15850	0
172	20240705	173400	279453090	15850	15850	15850	15850	0
173	20240705	173300	279453090	15850	15850	15850	15850	0
174	20240705	173200	279453090	15850	15850	15850	15850	0
175	20240705	173100	279453090	15850	15850	15850	15850	0
176	20240705	173000	279453090	15850	15850	15850	15850	0
177	20240705	172900	279453090	15850	15850	15850	15850	0
178	20240705	172800	279453090	15850	15850	15850	15850	0
179	20240705	172700	279453090	15850	15850	15850	15850	0
180	20240705	172600	279453090	15850	15850	15850	15850	0
181	20240705	172500	279453090	15850	15850	15850	15850	0
182	20240705	172400	279453090	15850	15850	15850	15850	125
183	20240705	172300	279453090	15850	15850	15850	15850	0
184	20240705	172200	279453090	15850	15850	15850	15850	0
185	20240705	172100	279453090	15850	15850	15850	15850	0
186	20240705	172000	279453090	15850	15850	15850	15850	0
187	20240705	171900	279453090	15850	15850	15850	15850	0
188	20240705	171800	279453090	15850	15850	15850	15850	0
189	20240705	171700	279453090	15850	15850	15850	15850	0
190	20240705	171600	279453090	15850	15850	15850	15850	0
191	20240705	171500	279453090	15850	15850	15850	15850	0
192	20240705	171400	279453090	15850	15850	15850	15850	0
193	20240705	171300	279453090	15850	15850	15850	15850	0
194	20240705	171200	279453090	15850	15850	15850	15850	0
195	20240705	171100	279453090	15850	15850	15850	15850	0
196	20240705	171000	279453090	15850	15850	15850	15850	0
197	20240705	170900	279453090	15850	15850	15850	15850	0
198	20240705	170800	279453090	15850	15850	15850	15850	0
199	20240705	170700	279453090	15850	15850	15850	15850	0
200	20240705	170600	279453090	15850	15850	15850	15850	0
201	20240705	170500	279453090	15850	15850	15850	15850	0
202	20240705	170400	279453090	15850	15850	15850	15850	0
203	20240705	170300	279453090	15850	15850	15850	15850	0
204	20240705	170200	279453090	15850	15850	15850	15850	0
205	20240705	170100	279453090	15850	15850	15850	15850	0
206	20240705	170000	279453090	15850	15850	15850	15850	0
207	20240705	165900	279453090	15850	15850	15850	15850	0
208	20240705	165800	279453090	15850	15850	15850	15850	0
209	20240705	165700	279453090	15850	15850	15850	15850	0
210	20240705	165600	279453090	15850	15850	15850	15850	0
211	20240705	165500	279453090	15850	15850	15850	15850	0
212	20240705	165400	279453090	15850	15850	15850	15850	125
213	20240705	165300	279453090	15850	15850	15850	15850	0
214	20240705	165200	279453090	15850	15850	15850	15850	0
215	20240705	165100	279453090	15850	15850	15850	15850	0
216	20240705	165000	279453090	15850	15850	15850	15850	0
217	20240705	164900	279453090	15850	15850	15850	15850	0
218	20240705	164800	279453090	15850	15850	15850	15850	0
219	20240705	164700	279453090	15850	15850	15850	15850	0
220	20240705	164600	279453090	15850	15850	15850	15850	0
221	20240705	164500	279453090	15850	15850	15850	15850	0
222	20240705	164400	279453090	15850	15850	15850	15850	0
223	20240705	164300	279453090	15850	15850	15850	15850	0
224	20240705	164200	279453090	15850	15850	15850	15850	0
225	20240705	164100	279453090	15850	15850	15850	15850	0
226	20240705	164000	279453090	15850	15850	15850	15850	0
227	20240705	163900	279453090	15850	15850	15850	15850	0
228	20240705	163800	279453090	15850	15850	15850	15850	0
229	20240705	163700	279453090	15850	15850	15850	15850	0
230	20240705	163600	279453090	15850	15850	15850	15850	0
231	20240705	163500	279453090	15850	15850	15850	15850	0
232	20240705	163400	279453090	15850	15850	15850	15850	0
233	20240705	163300	279453090	15850	15850	15850	15850	0
234	20240705	163200	279453090	15850	15850	15850	15850	0
235	20240705	163100	279453090	15850	15850	15850	15850	0
236	20240705	163000	279453090	15850	15850	15850	15850	0
237	20240705	162900	279453090	15850	15850	15850	15850	0
238	20240705	162800	279453090	15850	15850	15850	15850	0
239	20240705	162700	279453090	15850	15850	15850	15850	0
240	20240705	162600	279453090	15850	15850	15850	15850	0
241	20240705	162500	279453090	15850	15850	15850	15850	0
242	20240705	162400	279453090	15850	15850	15850	15850	125
243	20240705	162300	279453090	15850	15850	15850	15850	0
244	20240705	162200	279453090	15850	15850	15850	15850	0
245	20240705	162100	279453090	15850	15850	15850	15850	0
246	20240705	162000	279453090	15850	15850	15850	15850	0
247	20240705	161900	279453090	15850	15850	15850	15850	0
248	20240705	161800	279453090	15850	15850	15850	15850	0
249	20240705	161700	279453090	15850	15850	15850	15850	0
250	20240705	161600	279453090	15850	15850	15850	15850	0
251	20240705	161500	279453090	15850	15850	15850	15850	0
252	20240705	161400	279453090	15850	15850	15850	15850	0
253	20240705	161300	279453090	15850	15850	15850	15850	0
254	20240705	161200	279453090	15850	15850	15850	15850	0
255	20240705	161100	279453090	15850	15850	15850	15850	0
256	20240705	161000	279453090	15850	15850	15850	15850	0
257	20240705	160900	279453090	15850	15850	15850	15850	0
258	20240705	160800	279453090	15850	15850	15850	15850	0
259	20240705	160700	279453090	15850	15850	15850	15850	0
260	20240705	160600	279453090	15850	15850	15850	15850	0
261	20240705	160500	279453090	15850	15850	15850	15850	0
262	20240705	160400	279453090	15850	15850	15850	15850	0
263	20240705	160300	279453090	15850	15850	15850	15850	0
264	20240705	160200	279453090	15850	15850	15850	15850	0
265	20240705	160100	279453090	15850	15850	15850	15850	0
266	20240705	160000	279453090	15850	15850	15850	15850	0
267	20240705	155900	279453090	15850	15850	15850	15850	0
268	20240705	155800	279453090	15850	15850	15850	15850	0
269	20240705	155700	279453090	15850	15850	15850	15850	0
270	20240705	155600	279453090	15850	15850	15850	15850	0
271	20240705	155500	279453090	15850	15850	15850	15850	0
272	20240705	155400	279453090	15850	15850	15850	15850	125
273	20240705	155300	279453090	15850	15850	15850	15850	0
274	20240705	155200	279453090	15850	15850	15850	15850	0
275	20240705	155100	279453090	15850	15850	15850	15850	0
276	20240705	155000	279453090	15850	15850	15850	15850	0
277	20240705	154900	279453090	15850	15850	15850	15850	0
278	20240705	154800	279453090	15850	15850	15850	15850	0
279	20240705	154700	279453090	15850	15850	15850	15850	0
280	20240705	154600	279453090	15850	15850	15850	15850	0
281	20240705	154500	279453090	15850	15850	15850	15850	0
282	20240705	154400	279453090	15850	15850	15850	15850	0
283	20240705	154300	279453090	15850	15850	15850	15850	0
284	20240705	154200	279453090	15850	15850	15850	15850	0
285	20240705	154100	279453090	15850	15850	15850	15850	0
286	20240705	154000	279453090	15850	15850	15850	15850	0
287	20240705	153900	279453090	15850	15850	15850	15850	0
288	20240705	153800	279453090	15850	15850	15850	15850	0
289	20240705	153700	279453090	15850	15850	15850	15850	0
290	20240705	153600	279453090	15850	15850	15850	15850	0
291	20240705	153500	279453090	15850	15850	15850	15850	0
292	20240705	153400	279453090	15850	15850	15850	15850	0
293	20240705	153300	279453090	15850	15850	15850	15850	0
294	20240705	153200	279453090	15850	15850	15850	15850	0
295	20240705	153100	279453090	15850	15850	15850	15850	0
296	20240705	153000	279453090	15850	15850	15850	15850	125
297	20240705	152900	277471840	15810	15810	15810	15810	0
298	20240705	152800	277471840	15810	15810	15810	15810	0
299	20240705	152700	277471840	15810	15810	15810	15810	0
300	20240705	152600	277471840	15810	15810	15810	15810	0
301	20240705	152500	277471840	15810	15810	15810	15810	0
302	20240705	152400	277471840	15810	15810	15810	15810	0
303	20240705	152300	277471840	15810	15810	15810	15810	0
304	20240705	152200	277471840	15810	15810	15810	15810	0
305	20240705	152100	277471840	15810	15810	15810	15810	0
306	20240705	152000	277471840	15810	15810	15810	15810	0
307	20240705	151900	277471840	15810	15810	15810	15810	0
308	20240705	151800	277471840	15810	15810	15810	15810	15
309	20240705	151700	277234690	15810	15810	15810	15810	0
310	20240705	151600	277234690	15810	15810	15810	15810	0
311	20240705	151500	277234690	15810	15810	15810	15810	0
312	20240705	151400	277234690	15810	15810	15810	15810	0
313	20240705	151300	277234690	15810	15810	15810	15810	6
314	20240705	151200	277139830	15810	15810	15810	15810	61
315	20240705	151100	276175420	15810	15810	15810	15810	216
316	20240705	151000	272760460	15810	15810	15810	15810	25
317	20240705	150900	272365210	15810	15810	15810	15810	37
318	20240705	150800	271780240	15800	15800	15800	15800	80
319	20240705	150700	270516240	15810	15810	15810	15810	17
320	20240705	150600	270247470	15810	15810	15810	15810	4
321	20240705	150500	270184230	15810	15810	15810	15810	14
322	20240705	150400	269962890	15810	15810	15810	15800	202
323	20240705	150300	266769290	15810	15810	15810	15810	10
324	20240705	150200	266611190	15800	15800	15800	15800	59
325	20240705	150100	265678990	15810	15810	15810	15810	56
326	20240705	150000	264793630	15810	15810	15810	15810	0
327	20240705	145900	264793630	15810	15810	15810	15810	11
328	20240705	145800	264619720	15810	15810	15810	15810	106
329	20240705	145700	262943860	15810	15810	15810	15810	0
330	20240705	145600	262943860	15810	15810	15810	15810	9
331	20240705	145500	262801570	15810	15810	15810	15810	54
332	20240705	145400	261947830	15810	15810	15810	15810	0
333	20240705	145300	261947830	15810	15810	15810	15810	17
334	20240705	145200	261679060	15800	15800	15800	15800	0
335	20240705	145100	261679060	15800	15800	15800	15800	5
336	20240705	145000	261600060	15800	15800	15800	15800	0
337	20240705	144900	261600060	15800	15800	15800	15800	171
338	20240705	144800	258898260	15800	15800	15800	15800	0
339	20240705	144700	258898260	15800	15800	15800	15800	0
340	20240705	144600	258898260	15800	15800	15800	15800	0
341	20240705	144500	258898260	15800	15800	15800	15800	0
342	20240705	144400	258898260	15800	15800	15800	15800	0
343	20240705	144300	258898260	15800	15800	15800	15800	0
344	20240705	144200	258898260	15800	15800	15800	15800	33
345	20240705	144100	258376860	15800	15810	15810	15800	128
346	20240705	144000	256353970	15820	15820	15820	15820	4
347	20240705	143900	256290690	15810	15810	15810	15810	0
348	20240705	143800	256290690	15810	15810	15810	15810	0
349	20240705	143700	256290690	15810	15810	15810	15810	0
350	20240705	143600	256290690	15810	15820	15820	15810	132
351	20240705	143500	254203720	15820	15820	15820	15820	0
352	20240705	143400	254203720	15820	15820	15820	15820	0
353	20240705	143300	254203720	15820	15840	15840	15820	8
354	20240705	143200	254077080	15850	15850	15850	15850	0
355	20240705	143100	254077080	15850	15850	15850	15850	0
356	20240705	143000	254077080	15850	15850	15850	15850	0
357	20240705	142900	254077080	15850	15850	15850	15850	0
358	20240705	142800	254077080	15850	15850	15850	15850	0
359	20240705	142700	254077080	15850	15850	15850	15850	1
360	20240705	142600	254061230	15800	15830	15830	15800	3316
361	20240705	142500	201643100	15830	15830	15830	15830	0
362	20240705	142400	201643100	15830	15830	15830	15830	0
363	20240705	142300	201643100	15830	15840	15840	15830	119
364	20240705	142200	199758630	15840	15840	15840	15840	0
365	20240705	142100	199758630	15840	15840	15840	15840	0
366	20240705	142000	199758630	15840	15840	15840	15840	0
367	20240705	141900	199758630	15840	15840	15840	15840	0
368	20240705	141800	199758630	15840	15840	15840	15840	0
369	20240705	141700	199758630	15840	15840	15840	15840	1
370	20240705	141600	199742790	15840	15840	15840	15840	51
371	20240705	141500	198934950	15840	15840	15840	15840	50
372	20240705	141400	198142950	15840	15850	15850	15840	335
373	20240705	141300	192836510	15850	15850	15850	15850	0
374	20240705	141200	192836510	15850	15850	15850	15850	3
375	20240705	141100	192788960	15850	15850	15850	15850	5
376	20240705	141000	192709710	15850	15850	15850	15850	10
377	20240705	140900	192551210	15850	15850	15850	15850	0
378	20240705	140800	192551210	15850	15850	15850	15850	0
379	20240705	140700	192551210	15850	15840	15850	15840	150
380	20240705	140600	190174710	15850	15850	15850	15850	0
381	20240705	140500	190174710	15850	15850	15850	15850	0
382	20240705	140400	190174710	15850	15850	15850	15850	0
383	20240705	140300	190174710	15850	15850	15850	15850	300
384	20240705	140200	185419710	15850	15850	15850	15850	0
385	20240705	140100	185419710	15850	15850	15850	15850	0
386	20240705	140000	185419710	15850	15850	15850	15850	200
387	20240705	135900	182249710	15850	15850	15850	15850	1
388	20240705	135800	182233860	15850	15850	15850	15850	4
389	20240705	135700	182170460	15850	15870	15870	15840	3152
390	20240705	135600	132204960	15870	15870	15870	15870	0
391	20240705	135500	132204960	15870	15870	15870	15870	0
392	20240705	135400	132204960	15870	15870	15870	15870	30
393	20240705	135300	131728860	15870	15870	15870	15870	0
394	20240705	135200	131728860	15870	15870	15870	15870	0
395	20240705	135100	131728860	15870	15870	15870	15870	0
396	20240705	135000	131728860	15870	15870	15870	15870	0
397	20240705	134900	131728860	15870	15870	15870	15870	0
398	20240705	134800	131728860	15870	15870	15870	15870	0
399	20240705	134700	131728860	15870	15870	15870	15870	0
400	20240705	134600	131728860	15870	15870	15870	15870	0
401	20240705	134500	131728860	15870	15870	15870	15870	0
402	20240705	134400	131728860	15870	15870	15870	15870	15
403	20240705	134300	131490810	15870	15870	15870	15870	40
404	20240705	134200	130856010	15870	15870	15870	15870	0
405	20240705	134100	130856010	15870	15870	15870	15870	0
406	20240705	134000	130856010	15870	15870	15870	15870	0
407	20240705	133900	130856010	15870	15870	15870	15870	0
408	20240705	133800	130856010	15870	15870	15870	15870	0
409	20240705	133700	130856010	15870	15870	15870	15870	0
410	20240705	133600	130856010	15870	15870	15870	15870	0
411	20240705	133500	130856010	15870	15870	15870	15870	0
412	20240705	133400	130856010	15870	15870	15870	15870	0
413	20240705	133300	130856010	15870	15870	15870	15870	0
414	20240705	133200	130856010	15870	15870	15870	15870	0
415	20240705	133100	130856010	15870	15870	15870	15870	0
416	20240705	133000	130856010	15870	15870	15870	15870	47
417	20240705	132900	130110120	15870	15870	15870	15870	28
418	20240705	132800	129665760	15870	15870	15870	15870	0
419	20240705	132700	129665760	15870	15870	15870	15870	0
420	20240705	132600	129665760	15870	15870	15870	15870	0
421	20240705	132500	129665760	15870	15870	15870	15870	0
422	20240705	132400	129665760	15870	15870	15870	15870	102
423	20240705	132300	128047020	15900	15900	15900	15900	0
424	20240705	132200	128047020	15900	15900	15900	15900	3
425	20240705	132100	127999320	15900	15900	15900	15900	0
426	20240705	132000	127999320	15900	15900	15900	15900	0
427	20240705	131900	127999320	15900	15900	15900	15900	0
428	20240705	131800	127999320	15900	15900	15900	15900	0
429	20240705	131700	127999320	15900	15900	15900	15900	315
430	20240705	131600	122990820	15870	15870	15870	15870	42
431	20240705	131500	122324280	15880	15880	15880	15880	22
432	20240705	131400	121974920	15880	15880	15880	15880	0
433	20240705	131300	121974920	15880	15880	15880	15880	0
434	20240705	131200	121974920	15880	15880	15880	15880	0
435	20240705	131100	121974920	15880	15880	15880	15880	0
436	20240705	131000	121974920	15880	15880	15880	15880	0
437	20240705	130900	121974920	15880	15880	15880	15880	0
438	20240705	130800	121974920	15880	15880	15880	15880	1
439	20240705	130700	121959040	15880	15880	15880	15880	0
440	20240705	130600	121959040	15880	15880	15880	15880	0
441	20240705	130500	121959040	15880	15880	15880	15880	0
442	20240705	130400	121959040	15880	15880	15880	15880	0
443	20240705	130300	121959040	15880	15880	15880	15880	0
444	20240705	130200	121959040	15880	15900	15900	15880	3
445	20240705	130100	121911370	15900	15900	15900	15900	0
446	20240705	130000	121911370	15900	15900	15900	15900	2
447	20240705	125900	121879570	15860	15860	15860	15860	0
448	20240705	125800	121879570	15860	15860	15860	15860	0
449	20240705	125700	121879570	15860	15860	15860	15860	375
450	20240705	125600	115932070	15870	15870	15870	15870	20
451	20240705	125500	115614670	15870	15870	15870	15870	357
452	20240705	125400	109949080	15880	15880	15880	15880	0
453	20240705	125300	109949080	15880	15880	15880	15880	150
454	20240705	125200	107567080	15880	15880	15880	15880	0
455	20240705	125100	107567080	15880	15880	15880	15880	0
456	20240705	125000	107567080	15880	15880	15880	15880	500
457	20240705	124900	99627080	15880	15880	15880	15880	30
458	20240705	124800	99150680	15890	15890	15890	15890	100
459	20240705	124700	97561680	15890	15890	15890	15890	0
460	20240705	124600	97561680	15890	15890	15890	15890	0
461	20240705	124500	97561680	15890	15890	15890	15890	1
462	20240705	124400	97545790	15890	15890	15890	15890	2
463	20240705	124300	97514010	15890	15890	15890	15890	181
464	20240705	124200	94637920	15890	15890	15890	15890	0
465	20240705	124100	94637920	15890	15890	15890	15890	0
466	20240705	124000	94637920	15890	15890	15890	15890	0
467	20240705	123900	94637920	15890	15890	15890	15890	0
468	20240705	123800	94637920	15890	15890	15890	15890	0
469	20240705	123700	94637920	15890	15890	15890	15890	0
470	20240705	123600	94637920	15890	15890	15890	15890	0
471	20240705	123500	94637920	15890	15890	15890	15890	0
472	20240705	123400	94637920	15890	15890	15890	15890	3
473	20240705	123300	94590250	15900	15900	15900	15900	0
474	20240705	123200	94590250	15900	15900	15900	15900	0
475	20240705	123100	94590250	15900	15900	15900	15900	0
476	20240705	123000	94590250	15900	15900	15900	15900	5
477	20240705	122900	94510750	15930	15930	15930	15930	0
478	20240705	122800	94510750	15930	15930	15930	15930	0
479	20240705	122700	94510750	15930	15930	15930	15930	0
480	20240705	122600	94510750	15930	15930	15930	15930	0
481	20240705	122500	94510750	15930	15930	15930	15930	0
482	20240705	122400	94510750	15930	15930	15930	15930	0
483	20240705	122300	94510750	15930	15930	15930	15930	0
484	20240705	122200	94510750	15930	15930	15930	15930	0
485	20240705	122100	94510750	15930	15930	15930	15930	0
486	20240705	122000	94510750	15930	15930	15930	15930	0
487	20240705	121900	94510750	15930	15930	15930	15930	0
488	20240705	121800	94510750	15930	15930	15930	15930	20
489	20240705	121700	94192150	15890	15890	15890	15890	0
490	20240705	121600	94192150	15890	15890	15890	15890	0
491	20240705	121500	94192150	15890	15890	15890	15890	0
492	20240705	121400	94192150	15890	15890	15890	15890	2
493	20240705	121300	94160370	15890	15890	15890	15890	200
494	20240705	121200	90982370	15890	15890	15890	15890	0
495	20240705	121100	90982370	15890	15890	15890	15890	0
496	20240705	121000	90982370	15890	15890	15890	15890	0
497	20240705	120900	90982370	15890	15890	15890	15890	0
498	20240705	120800	90982370	15890	15900	15900	15890	45
499	20240705	120700	90267300	15900	15900	15900	15900	0
500	20240705	120600	90267300	15900	15900	15900	15900	0
501	20240705	120500	90267300	15900	15900	15900	15900	0
502	20240705	120400	90267300	15900	15900	15900	15900	0
503	20240705	120300	90267300	15900	15900	15900	15900	0
504	20240705	120200	90267300	15900	15900	15900	15900	1
505	20240705	120100	90251400	15890	15890	15890	15890	0
506	20240705	120000	90251400	15890	15890	15890	15890	0
507	20240705	115900	90251400	15890	15890	15890	15890	0
508	20240705	115800	90251400	15890	15890	15890	15890	0
509	20240705	115700	90251400	15890	15890	15890	15890	0
510	20240705	115600	90251400	15890	15890	15890	15890	0
511	20240705	115500	90251400	15890	15890	15890	15890	0
512	20240705	115400	90251400	15890	15890	15890	15890	0
513	20240705	115300	90251400	15890	15890	15890	15890	0
514	20240705	115200	90251400	15890	15890	15890	15890	0
515	20240705	115100	90251400	15890	15890	15890	15890	0
516	20240705	115000	90251400	15890	15890	15890	15890	182
517	20240705	114900	87359420	15890	15890	15890	15890	0
518	20240705	114800	87359420	15890	15890	15890	15890	0
519	20240705	114700	87359420	15890	15890	15890	15890	0
520	20240705	114600	87359420	15890	15890	15890	15890	0
521	20240705	114500	87359420	15890	15890	15890	15890	0
522	20240705	114400	87359420	15890	15890	15890	15890	0
523	20240705	114300	87359420	15890	15910	15910	15890	1272
524	20240705	114200	67141480	15920	15920	15920	15920	0
525	20240705	114100	67141480	15920	15920	15920	15920	3
526	20240705	114000	67093720	15920	15930	15930	15920	800
527	20240705	113900	54350070	15930	15930	15930	15930	0
528	20240705	113800	54350070	15930	15930	15930	15930	0
529	20240705	113700	54350070	15930	15930	15930	15930	0
530	20240705	113600	54350070	15930	15930	15930	15930	0
531	20240705	113500	54350070	15930	15930	15930	15930	0
532	20240705	113400	54350070	15930	15930	15930	15930	0
533	20240705	113300	54350070	15930	15930	15930	15930	0
534	20240705	113200	54350070	15930	15930	15930	15930	0
535	20240705	113100	54350070	15930	15930	15930	15930	37
536	20240705	113000	53760660	15930	15930	15930	15930	0
537	20240705	112900	53760660	15930	15930	15930	15930	0
538	20240705	112800	53760660	15930	15930	15930	15930	0
539	20240705	112700	53760660	15930	15930	15930	15930	0
540	20240705	112600	53760660	15930	15930	15930	15930	1
541	20240705	112500	53744730	15930	15930	15930	15930	0
542	20240705	112400	53744730	15930	15930	15930	15930	0
543	20240705	112300	53744730	15930	15930	15930	15930	0
544	20240705	112200	53744730	15930	15930	15930	15930	0
545	20240705	112100	53744730	15930	15930	15930	15930	28
546	20240705	112000	53298690	15920	15920	15920	15920	0
547	20240705	111900	53298690	15920	15920	15920	15920	0
548	20240705	111800	53298690	15920	15920	15920	15920	0
549	20240705	111700	53298690	15920	15920	15920	15920	0
550	20240705	111600	53298690	15920	15920	15920	15920	0
551	20240705	111500	53298690	15920	15920	15920	15920	3
552	20240705	111400	53250930	15920	15920	15920	15920	0
553	20240705	111300	53250930	15920	15920	15920	15920	0
554	20240705	111200	53250930	15920	15920	15920	15920	0
555	20240705	111100	53250930	15920	15920	15920	15920	0
556	20240705	111000	53250930	15920	15920	15920	15920	0
557	20240705	110900	53250930	15920	15920	15920	15920	0
558	20240705	110800	53250930	15920	15920	15920	15920	0
559	20240705	110700	53250930	15920	15920	15920	15920	1
560	20240705	110600	53235010	15930	15930	15930	15930	0
561	20240705	110500	53235010	15930	15930	15930	15930	0
562	20240705	110400	53235010	15930	15930	15930	15930	0
563	20240705	110300	53235010	15930	15930	15930	15930	0
564	20240705	110200	53235010	15930	15930	15930	15930	0
565	20240705	110100	53235010	15930	15930	15930	15930	0
566	20240705	110000	53235010	15930	15930	15930	15930	0
567	20240705	105900	53235010	15930	15930	15930	15930	0
568	20240705	105800	53235010	15930	15930	15930	15930	22
569	20240705	105700	52884550	15930	15930	15930	15930	0
570	20240705	105600	52884550	15930	15930	15930	15930	0
571	20240705	105500	52884550	15930	15930	15930	15930	1
572	20240705	105400	52868620	15940	15940	15940	15940	0
573	20240705	105300	52868620	15940	15940	15940	15940	0
574	20240705	105200	52868620	15940	15940	15940	15940	0
575	20240705	105100	52868620	15940	15940	15940	15940	0
576	20240705	105000	52868620	15940	15940	15940	15940	0
577	20240705	104900	52868620	15940	15940	15940	15940	0
578	20240705	104800	52868620	15940	15940	15940	15940	0
579	20240705	104700	52868620	15940	15940	15940	15940	0
580	20240705	104600	52868620	15940	15960	15960	15940	170
581	20240705	104500	50157110	15950	15950	15950	15950	0
582	20240705	104400	50157110	15950	15950	15950	15950	0
583	20240705	104300	50157110	15950	15950	15950	15950	0
584	20240705	104200	50157110	15950	15950	15950	15950	0
585	20240705	104100	50157110	15950	15950	15950	15950	0
586	20240705	104000	50157110	15950	15950	15950	15950	0
587	20240705	103900	50157110	15950	15950	15950	15950	0
588	20240705	103800	50157110	15950	15950	15950	15950	11
589	20240705	103700	49981660	15950	15950	15950	15950	0
590	20240705	103600	49981660	15950	15950	15950	15950	62
591	20240705	103500	48992760	15950	15950	15950	15950	6
592	20240705	103400	48897060	15950	15950	15950	15950	14
593	20240705	103300	48673760	15960	15960	15960	15960	5
594	20240705	103200	48593960	15950	15950	15950	15950	1
595	20240705	103100	48578010	15950	15950	15950	15950	0
596	20240705	103000	48578010	15950	15950	15950	15950	16
597	20240705	102900	48322810	15990	15990	15990	15990	0
598	20240705	102800	48322810	15990	15990	15990	15990	0
599	20240705	102700	48322810	15990	15990	15990	15990	0
600	20240705	102600	48322810	15990	15990	15990	15990	0
601	20240705	102500	48322810	15990	15990	15990	15990	12
602	20240705	102400	48130930	15890	15890	15890	15890	0
603	20240705	102300	48130930	15890	15890	15890	15890	0
604	20240705	102200	48130930	15890	15890	15890	15890	0
605	20240705	102100	48130930	15890	15890	15890	15890	0
606	20240705	102000	48130930	15890	15890	15890	15890	0
607	20240705	101900	48130930	15890	15890	15890	15890	0
608	20240705	101800	48130930	15890	15890	15890	15890	0
609	20240705	101700	48130930	15890	15890	15890	15890	0
610	20240705	101600	48130930	15890	15890	15890	15890	0
611	20240705	101500	48130930	15890	15890	15890	15890	0
612	20240705	101400	48130930	15890	15890	15890	15890	0
613	20240705	101300	48130930	15890	15890	15890	15890	0
614	20240705	101200	48130930	15890	15900	15900	15890	44
615	20240705	101100	47431550	15890	15890	15890	15890	0
616	20240705	101000	47431550	15890	15890	15890	15890	0
617	20240705	100900	47431550	15890	15890	15890	15890	0
618	20240705	100800	47431550	15890	15890	15890	15890	0
619	20240705	100700	47431550	15890	15890	15890	15890	0
620	20240705	100600	47431550	15890	15890	15890	15890	0
621	20240705	100500	47431550	15890	15890	15890	15890	0
622	20240705	100400	47431550	15890	15940	15940	15890	26
623	20240705	100300	47018360	15890	15890	15890	15890	2
624	20240705	100200	46986580	15990	15990	15990	15990	0
625	20240705	100100	46986580	15990	15990	15990	15990	0
626	20240705	100000	46986580	15990	15990	15990	15990	14
627	20240705	095900	46762720	15990	15990	15990	15990	0
628	20240705	095800	46762720	15990	15990	15990	15990	0
629	20240705	095700	46762720	15990	15990	15990	15990	0
630	20240705	095600	46762720	15990	15990	15990	15990	0
631	20240705	095500	46762720	15990	15990	15990	15990	0
632	20240705	095400	46762720	15990	15990	15990	15990	0
633	20240705	095300	46762720	15990	15980	15990	15980	20
634	20240705	095200	46442970	15980	15980	15980	15980	0
635	20240705	095100	46442970	15980	15980	15980	15980	0
636	20240705	095000	46442970	15980	15890	15980	15880	293
637	20240705	094900	41789630	15880	15880	15880	15880	0
638	20240705	094800	41789630	15880	15880	15880	15880	0
639	20240705	094700	41789630	15880	15880	15880	15880	199
640	20240705	094600	38629510	15950	15950	15950	15950	1
641	20240705	094500	38613560	15950	15950	15950	15950	0
642	20240705	094400	38613560	15950	15950	15950	15950	0
643	20240705	094300	38613560	15950	15950	15950	15950	0
644	20240705	094200	38613560	15950	15950	15950	15950	3
645	20240705	094100	38565710	15880	15880	15880	15880	0
646	20240705	094000	38565710	15880	15880	15880	15880	0
647	20240705	093900	38565710	15880	15980	15980	15880	11
648	20240705	093800	38390930	15880	15880	15880	15880	0
649	20240705	093700	38390930	15880	15880	15880	15880	1
650	20240705	093600	38375050	15880	15880	15880	15880	0
651	20240705	093500	38375050	15880	15880	15880	15880	0
652	20240705	093400	38375050	15880	15880	15880	15880	50
653	20240705	093300	37581050	15860	15860	15860	15860	0
654	20240705	093200	37581050	15860	15860	15860	15860	0
655	20240705	093100	37581050	15860	15860	15860	15860	0
656	20240705	093000	37581050	15860	15860	15860	15860	1
657	20240705	092900	37565190	15850	15850	15850	15850	0
658	20240705	092800	37565190	15850	15850	15850	15850	0
659	20240705	092700	37565190	15850	15890	15890	15850	900
660	20240705	092600	23280210	15880	15880	15880	15880	0
661	20240705	092500	23280210	15880	15880	15880	15880	0
662	20240705	092400	23280210	15880	15880	15880	15880	0
663	20240705	092300	23280210	15880	15920	15920	15880	500
664	20240705	092200	15326450	15920	15920	15920	15920	0
665	20240705	092100	15326450	15920	15920	15920	15920	0
666	20240705	092000	15326450	15920	15920	15920	15920	170
667	20240705	091900	12620050	15930	15930	15930	15930	0
668	20240705	091800	12620050	15930	15930	15930	15930	0
669	20240705	091700	12620050	15930	15930	15930	15930	0
670	20240705	091600	12620050	15930	15930	15930	15930	42
671	20240705	091500	11950990	15990	15990	15990	15990	1
672	20240705	091400	11935000	15930	15930	15930	15930	0
673	20240705	091300	11935000	15930	15930	15930	15930	0
674	20240705	091200	11935000	15930	15930	15930	15930	320
675	20240705	091100	6837400	15930	15930	15930	15930	0
676	20240705	091000	6837400	15930	15930	15930	15930	35
677	20240705	090900	6279850	15930	15930	15930	15930	49
678	20240705	090800	5499280	15930	15930	15930	15930	0
679	20240705	090700	5499280	15930	15930	15930	15930	0
680	20240705	090600	5499280	15930	15930	15930	15930	0
681	20240705	090500	5499280	15930	15930	15930	15930	0
682	20240705	090400	5499280	15930	15930	15930	15930	0
683	20240705	090300	5499280	15930	15930	15930	15930	2
684	20240705	090200	5467420	15940	15940	15940	15940	147
685	20240705	090100	3124240	15940	15940	15940	15940	49
686	20240705	090000	2343180	15940	15940	15940	15940	147