KissMeData/099750/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	201400	259963620	15940	15940	15940	15940	332
3	20240716	201300	259963620	15940	15940	15940	15940	0
4	20240716	201200	259963620	15940	15940	15940	15940	0
5	20240716	201100	259963620	15940	15940	15940	15940	0
6	20240716	201000	259963620	15940	15940	15940	15940	0
7	20240716	200900	259963620	15940	15940	15940	15940	0
8	20240716	200800	259963620	15940	15940	15940	15940	0
9	20240716	200700	259963620	15940	15940	15940	15940	0
10	20240716	200600	259963620	15940	15940	15940	15940	0
11	20240716	200500	259963620	15940	15940	15940	15940	0
12	20240716	200400	259963620	15940	15940	15940	15940	0
13	20240716	200300	259963620	15940	15940	15940	15940	0
14	20240716	200200	259963620	15940	15940	15940	15940	0
15	20240716	200100	259963620	15940	15940	15940	15940	0
16	20240716	200000	259963620	15940	15940	15940	15940	0
17	20240716	195900	259963620	15940	15940	15940	15940	0
18	20240716	195800	259963620	15940	15940	15940	15940	0
19	20240716	195700	259963620	15940	15940	15940	15940	0
20	20240716	195600	259963620	15940	15940	15940	15940	0
21	20240716	195500	259963620	15940	15940	15940	15940	0
22	20240716	195400	259963620	15940	15940	15940	15940	0
23	20240716	195300	259963620	15940	15940	15940	15940	0
24	20240716	195200	259963620	15940	15940	15940	15940	0
25	20240716	195100	259963620	15940	15940	15940	15940	0
26	20240716	195000	259963620	15940	15940	15940	15940	0
27	20240716	194900	259963620	15940	15940	15940	15940	0
28	20240716	194800	259963620	15940	15940	15940	15940	0
29	20240716	194700	259963620	15940	15940	15940	15940	0
30	20240716	194600	259963620	15940	15940	15940	15940	0
31	20240716	194500	259963620	15940	15940	15940	15940	0
32	20240716	194400	259963620	15940	15940	15940	15940	332
33	20240716	194300	259963620	15940	15940	15940	15940	0
34	20240716	194200	259963620	15940	15940	15940	15940	0
35	20240716	194100	259963620	15940	15940	15940	15940	0
36	20240716	194000	259963620	15940	15940	15940	15940	0
37	20240716	193900	259963620	15940	15940	15940	15940	0
38	20240716	193800	259963620	15940	15940	15940	15940	0
39	20240716	193700	259963620	15940	15940	15940	15940	0
40	20240716	193600	259963620	15940	15940	15940	15940	0
41	20240716	193500	259963620	15940	15940	15940	15940	0
42	20240716	193400	259963620	15940	15940	15940	15940	0
43	20240716	193300	259963620	15940	15940	15940	15940	0
44	20240716	193200	259963620	15940	15940	15940	15940	0
45	20240716	193100	259963620	15940	15940	15940	15940	0
46	20240716	193000	259963620	15940	15940	15940	15940	0
47	20240716	192900	259963620	15940	15940	15940	15940	0
48	20240716	192800	259963620	15940	15940	15940	15940	0
49	20240716	192700	259963620	15940	15940	15940	15940	0
50	20240716	192600	259963620	15940	15940	15940	15940	0
51	20240716	192500	259963620	15940	15940	15940	15940	0
52	20240716	192400	259963620	15940	15940	15940	15940	0
53	20240716	192300	259963620	15940	15940	15940	15940	0
54	20240716	192200	259963620	15940	15940	15940	15940	0
55	20240716	192100	259963620	15940	15940	15940	15940	0
56	20240716	192000	259963620	15940	15940	15940	15940	0
57	20240716	191900	259963620	15940	15940	15940	15940	0
58	20240716	191800	259963620	15940	15940	15940	15940	0
59	20240716	191700	259963620	15940	15940	15940	15940	0
60	20240716	191600	259963620	15940	15940	15940	15940	0
61	20240716	191500	259963620	15940	15940	15940	15940	0
62	20240716	191400	259963620	15940	15940	15940	15940	332
63	20240716	191300	259963620	15940	15940	15940	15940	0
64	20240716	191200	259963620	15940	15940	15940	15940	0
65	20240716	191100	259963620	15940	15940	15940	15940	0
66	20240716	191000	259963620	15940	15940	15940	15940	0
67	20240716	190900	259963620	15940	15940	15940	15940	0
68	20240716	190800	259963620	15940	15940	15940	15940	0
69	20240716	190700	259963620	15940	15940	15940	15940	0
70	20240716	190600	259963620	15940	15940	15940	15940	0
71	20240716	190500	259963620	15940	15940	15940	15940	0
72	20240716	190400	259963620	15940	15940	15940	15940	0
73	20240716	190300	259963620	15940	15940	15940	15940	0
74	20240716	190200	259963620	15940	15940	15940	15940	0
75	20240716	190100	259963620	15940	15940	15940	15940	0
76	20240716	190000	259963620	15940	15940	15940	15940	0
77	20240716	185900	259963620	15940	15940	15940	15940	0
78	20240716	185800	259963620	15940	15940	15940	15940	0
79	20240716	185700	259963620	15940	15940	15940	15940	0
80	20240716	185600	259963620	15940	15940	15940	15940	0
81	20240716	185500	259963620	15940	15940	15940	15940	0
82	20240716	185400	259963620	15940	15940	15940	15940	0
83	20240716	185300	259963620	15940	15940	15940	15940	0
84	20240716	185200	259963620	15940	15940	15940	15940	0
85	20240716	185100	259963620	15940	15940	15940	15940	0
86	20240716	185000	259963620	15940	15940	15940	15940	0
87	20240716	184900	259963620	15940	15940	15940	15940	0
88	20240716	184800	259963620	15940	15940	15940	15940	0
89	20240716	184700	259963620	15940	15940	15940	15940	0
90	20240716	184600	259963620	15940	15940	15940	15940	0
91	20240716	184500	259963620	15940	15940	15940	15940	0
92	20240716	184400	259963620	15940	15940	15940	15940	332
93	20240716	184300	259963620	15940	15940	15940	15940	0
94	20240716	184200	259963620	15940	15940	15940	15940	0
95	20240716	184100	259963620	15940	15940	15940	15940	0
96	20240716	184000	259963620	15940	15940	15940	15940	0
97	20240716	183900	259963620	15940	15940	15940	15940	0
98	20240716	183800	259963620	15940	15940	15940	15940	0
99	20240716	183700	259963620	15940	15940	15940	15940	0
100	20240716	183600	259963620	15940	15940	15940	15940	0
101	20240716	183500	259963620	15940	15940	15940	15940	0
102	20240716	183400	259963620	15940	15940	15940	15940	0
103	20240716	183300	259963620	15940	15940	15940	15940	0
104	20240716	183200	259963620	15940	15940	15940	15940	0
105	20240716	183100	259963620	15940	15940	15940	15940	0
106	20240716	183000	259963620	15940	15940	15940	15940	0
107	20240716	182900	259963620	15940	15940	15940	15940	0
108	20240716	182800	259963620	15940	15940	15940	15940	0
109	20240716	182700	259963620	15940	15940	15940	15940	0
110	20240716	182600	259963620	15940	15940	15940	15940	0
111	20240716	182500	259963620	15940	15940	15940	15940	0
112	20240716	182400	259963620	15940	15940	15940	15940	0
113	20240716	182300	259963620	15940	15940	15940	15940	0
114	20240716	182200	259963620	15940	15940	15940	15940	0
115	20240716	182100	259963620	15940	15940	15940	15940	0
116	20240716	182000	259963620	15940	15940	15940	15940	0
117	20240716	181900	259963620	15940	15940	15940	15940	0
118	20240716	181800	259963620	15940	15940	15940	15940	0
119	20240716	181700	259963620	15940	15940	15940	15940	0
120	20240716	181600	259963620	15940	15940	15940	15940	0
121	20240716	181500	259963620	15940	15940	15940	15940	0
122	20240716	181400	259963620	15940	15940	15940	15940	332
123	20240716	181300	259963620	15940	15940	15940	15940	0
124	20240716	181200	259963620	15940	15940	15940	15940	0
125	20240716	181100	259963620	15940	15940	15940	15940	0
126	20240716	181000	259963620	15940	15940	15940	15940	0
127	20240716	180900	259963620	15940	15940	15940	15940	0
128	20240716	180800	259963620	15940	15940	15940	15940	0
129	20240716	180700	259963620	15940	15940	15940	15940	0
130	20240716	180600	259963620	15940	15940	15940	15940	0
131	20240716	180500	259963620	15940	15940	15940	15940	0
132	20240716	180400	259963620	15940	15940	15940	15940	0
133	20240716	180300	259963620	15940	15940	15940	15940	0
134	20240716	180200	259963620	15940	15940	15940	15940	0
135	20240716	180100	259963620	15940	15940	15940	15940	0
136	20240716	180000	259963620	15940	15940	15940	15940	0
137	20240716	175900	259963620	15940	15940	15940	15940	0
138	20240716	175800	259963620	15940	15940	15940	15940	0
139	20240716	175700	259963620	15940	15940	15940	15940	0
140	20240716	175600	259963620	15940	15940	15940	15940	0
141	20240716	175500	259963620	15940	15940	15940	15940	0
142	20240716	175400	259963620	15940	15940	15940	15940	0
143	20240716	175300	259963620	15940	15940	15940	15940	0
144	20240716	175200	259963620	15940	15940	15940	15940	0
145	20240716	175100	259963620	15940	15940	15940	15940	0
146	20240716	175000	259963620	15940	15940	15940	15940	0
147	20240716	174900	259963620	15940	15940	15940	15940	0
148	20240716	174800	259963620	15940	15940	15940	15940	0
149	20240716	174700	259963620	15940	15940	15940	15940	0
150	20240716	174600	259963620	15940	15940	15940	15940	0
151	20240716	174500	259963620	15940	15940	15940	15940	0
152	20240716	174400	259963620	15940	15940	15940	15940	332
153	20240716	174300	259963620	15940	15940	15940	15940	0
154	20240716	174200	259963620	15940	15940	15940	15940	0
155	20240716	174100	259963620	15940	15940	15940	15940	0
156	20240716	174000	259963620	15940	15940	15940	15940	0
157	20240716	173900	259963620	15940	15940	15940	15940	0
158	20240716	173800	259963620	15940	15940	15940	15940	0
159	20240716	173700	259963620	15940	15940	15940	15940	0
160	20240716	173600	259963620	15940	15940	15940	15940	0
161	20240716	173500	259963620	15940	15940	15940	15940	0
162	20240716	173400	259963620	15940	15940	15940	15940	0
163	20240716	173300	259963620	15940	15940	15940	15940	0
164	20240716	173200	259963620	15940	15940	15940	15940	0
165	20240716	173100	259963620	15940	15940	15940	15940	0
166	20240716	173000	259963620	15940	15940	15940	15940	0
167	20240716	172900	259963620	15940	15940	15940	15940	0
168	20240716	172800	259963620	15940	15940	15940	15940	0
169	20240716	172700	259963620	15940	15940	15940	15940	0
170	20240716	172600	259963620	15940	15940	15940	15940	0
171	20240716	172500	259963620	15940	15940	15940	15940	0
172	20240716	172400	259963620	15940	15940	15940	15940	0
173	20240716	172300	259963620	15940	15940	15940	15940	0
174	20240716	172200	259963620	15940	15940	15940	15940	0
175	20240716	172100	259963620	15940	15940	15940	15940	0
176	20240716	172000	259963620	15940	15940	15940	15940	0
177	20240716	171900	259963620	15940	15940	15940	15940	0
178	20240716	171800	259963620	15940	15940	15940	15940	0
179	20240716	171700	259963620	15940	15940	15940	15940	0
180	20240716	171600	259963620	15940	15940	15940	15940	0
181	20240716	171500	259963620	15940	15940	15940	15940	0
182	20240716	171400	259963620	15940	15940	15940	15940	332
183	20240716	171300	259963620	15940	15940	15940	15940	0
184	20240716	171200	259963620	15940	15940	15940	15940	0
185	20240716	171100	259963620	15940	15940	15940	15940	0
186	20240716	171000	259963620	15940	15940	15940	15940	0
187	20240716	170900	259963620	15940	15940	15940	15940	0
188	20240716	170800	259963620	15940	15940	15940	15940	0
189	20240716	170700	259963620	15940	15940	15940	15940	0
190	20240716	170600	259963620	15940	15940	15940	15940	0
191	20240716	170500	259963620	15940	15940	15940	15940	0
192	20240716	170400	259963620	15940	15940	15940	15940	0
193	20240716	170300	259963620	15940	15940	15940	15940	0
194	20240716	170200	259963620	15940	15940	15940	15940	0
195	20240716	170100	259963620	15940	15940	15940	15940	0
196	20240716	170000	259963620	15940	15940	15940	15940	0
197	20240716	165900	259963620	15940	15940	15940	15940	0
198	20240716	165800	259963620	15940	15940	15940	15940	0
199	20240716	165700	259963620	15940	15940	15940	15940	0
200	20240716	165600	259963620	15940	15940	15940	15940	0
201	20240716	165500	259963620	15940	15940	15940	15940	0
202	20240716	165400	259963620	15940	15940	15940	15940	0
203	20240716	165300	259963620	15940	15940	15940	15940	0
204	20240716	165200	259963620	15940	15940	15940	15940	0
205	20240716	165100	259963620	15940	15940	15940	15940	0
206	20240716	165000	259963620	15940	15940	15940	15940	0
207	20240716	164900	259963620	15940	15940	15940	15940	0
208	20240716	164800	259963620	15940	15940	15940	15940	0
209	20240716	164700	259963620	15940	15940	15940	15940	0
210	20240716	164600	259963620	15940	15940	15940	15940	0
211	20240716	164500	259963620	15940	15940	15940	15940	0
212	20240716	164400	259963620	15940	15940	15940	15940	332
213	20240716	164300	259963620	15940	15940	15940	15940	0
214	20240716	164200	259963620	15940	15940	15940	15940	0
215	20240716	164100	259963620	15940	15940	15940	15940	0
216	20240716	164000	259963620	15940	15940	15940	15940	0
217	20240716	163900	259963620	15940	15940	15940	15940	0
218	20240716	163800	259963620	15940	15940	15940	15940	0
219	20240716	163700	259963620	15940	15940	15940	15940	0
220	20240716	163600	259963620	15940	15940	15940	15940	0
221	20240716	163500	259963620	15940	15940	15940	15940	0
222	20240716	163400	259963620	15940	15940	15940	15940	0
223	20240716	163300	259963620	15940	15940	15940	15940	0
224	20240716	163200	259963620	15940	15940	15940	15940	0
225	20240716	163100	259963620	15940	15940	15940	15940	0
226	20240716	163000	259963620	15940	15940	15940	15940	0
227	20240716	162900	259963620	15940	15940	15940	15940	0
228	20240716	162800	259963620	15940	15940	15940	15940	0
229	20240716	162700	259963620	15940	15940	15940	15940	0
230	20240716	162600	259963620	15940	15940	15940	15940	0
231	20240716	162500	259963620	15940	15940	15940	15940	0
232	20240716	162400	259963620	15940	15940	15940	15940	0
233	20240716	162300	259963620	15940	15940	15940	15940	0
234	20240716	162200	259963620	15940	15940	15940	15940	0
235	20240716	162100	259963620	15940	15940	15940	15940	0
236	20240716	162000	259963620	15940	15940	15940	15940	0
237	20240716	161900	259963620	15940	15940	15940	15940	0
238	20240716	161800	259963620	15940	15940	15940	15940	0
239	20240716	161700	259963620	15940	15940	15940	15940	0
240	20240716	161600	259963620	15940	15940	15940	15940	0
241	20240716	161500	259963620	15940	15940	15940	15940	0
242	20240716	161400	259963620	15940	15940	15940	15940	332
243	20240716	161300	259963620	15940	15940	15940	15940	0
244	20240716	161200	259963620	15940	15940	15940	15940	0
245	20240716	161100	259963620	15940	15940	15940	15940	0
246	20240716	161000	259963620	15940	15940	15940	15940	0
247	20240716	160900	259963620	15940	15940	15940	15940	0
248	20240716	160800	259963620	15940	15940	15940	15940	0
249	20240716	160700	259963620	15940	15940	15940	15940	0
250	20240716	160600	259963620	15940	15940	15940	15940	0
251	20240716	160500	259963620	15940	15940	15940	15940	0
252	20240716	160400	259963620	15940	15940	15940	15940	0
253	20240716	160300	259963620	15940	15940	15940	15940	0
254	20240716	160200	259963620	15940	15940	15940	15940	0
255	20240716	160100	259963620	15940	15940	15940	15940	0
256	20240716	160000	259963620	15940	15940	15940	15940	0
257	20240716	155900	259963620	15940	15940	15940	15940	0
258	20240716	155800	259963620	15940	15940	15940	15940	0
259	20240716	155700	259963620	15940	15940	15940	15940	0
260	20240716	155600	259963620	15940	15940	15940	15940	0
261	20240716	155500	259963620	15940	15940	15940	15940	0
262	20240716	155400	259963620	15940	15940	15940	15940	0
263	20240716	155300	259963620	15940	15940	15940	15940	0
264	20240716	155200	259963620	15940	15940	15940	15940	0
265	20240716	155100	259963620	15940	15940	15940	15940	0
266	20240716	155000	259963620	15940	15940	15940	15940	0
267	20240716	154900	259963620	15940	15940	15940	15940	0
268	20240716	154800	259963620	15940	15940	15940	15940	0
269	20240716	154700	259963620	15940	15940	15940	15940	0
270	20240716	154600	259963620	15940	15940	15940	15940	0
271	20240716	154500	259963620	15940	15940	15940	15940	0
272	20240716	154400	259963620	15940	15940	15940	15940	332
273	20240716	154300	259963620	15940	15940	15940	15940	0
274	20240716	154200	259963620	15940	15940	15940	15940	0
275	20240716	154100	259963620	15940	15940	15940	15940	0
276	20240716	154000	259963620	15940	15940	15940	15940	0
277	20240716	153900	259963620	15940	15940	15940	15940	0
278	20240716	153800	259963620	15940	15940	15940	15940	0
279	20240716	153700	259963620	15940	15940	15940	15940	0
280	20240716	153600	259963620	15940	15940	15940	15940	0
281	20240716	153500	259963620	15940	15940	15940	15940	0
282	20240716	153400	259963620	15940	15940	15940	15940	0
283	20240716	153300	259963620	15940	15940	15940	15940	0
284	20240716	153200	259963620	15940	15940	15940	15940	0
285	20240716	153100	259963620	15940	15940	15940	15940	0
286	20240716	153000	259963620	15940	15940	15940	15940	332
287	20240716	152900	254671540	15870	15870	15870	15870	0
288	20240716	152800	254671540	15870	15870	15870	15870	0
289	20240716	152700	254671540	15870	15870	15870	15870	0
290	20240716	152600	254671540	15870	15870	15870	15870	0
291	20240716	152500	254671540	15870	15870	15870	15870	0
292	20240716	152400	254671540	15870	15870	15870	15870	0
293	20240716	152300	254671540	15870	15870	15870	15870	0
294	20240716	152200	254671540	15870	15870	15870	15870	0
295	20240716	152100	254671540	15870	15870	15870	15870	0
296	20240716	152000	254671540	15870	15870	15870	15870	0
297	20240716	151900	254671540	15870	15870	15870	15870	0
298	20240716	151800	254671540	15870	15870	15870	15870	0
299	20240716	151700	254671540	15870	15870	15870	15870	0
300	20240716	151600	254671540	15870	15870	15870	15870	0
301	20240716	151500	254671540	15870	15870	15870	15870	55
302	20240716	151400	253798690	15940	15940	15940	15940	1
303	20240716	151300	253782750	15870	15870	15870	15870	7
304	20240716	151200	253671660	15870	15870	15870	15870	0
305	20240716	151100	253671660	15870	15870	15870	15870	4
306	20240716	151000	253608180	15870	15880	15880	15870	100
307	20240716	150900	252020770	15870	15870	15870	15870	0
308	20240716	150800	252020770	15870	15870	15870	15870	0
309	20240716	150700	252020770	15870	15870	15870	15870	0
310	20240716	150600	252020770	15870	15870	15870	15870	0
311	20240716	150500	252020770	15870	15870	15870	15870	0
312	20240716	150400	252020770	15870	15870	15870	15870	0
313	20240716	150300	252020770	15870	15870	15870	15870	0
314	20240716	150200	252020770	15870	15870	15870	15870	30
315	20240716	150100	251544670	15870	15870	15870	15870	0
316	20240716	150000	251544670	15870	15870	15870	15870	0
317	20240716	145900	251544670	15870	15870	15870	15870	0
318	20240716	145800	251544670	15870	15870	15870	15870	0
319	20240716	145700	251544670	15870	15870	15870	15870	0
320	20240716	145600	251544670	15870	15870	15870	15870	0
321	20240716	145500	251544670	15870	15870	15870	15870	0
322	20240716	145400	251544670	15870	15870	15870	15870	0
323	20240716	145300	251544670	15870	15870	15870	15870	0
324	20240716	145200	251544670	15870	15900	15900	15870	1400
325	20240716	145100	229317190	15900	15900	15900	15900	0
326	20240716	145000	229317190	15900	15900	15900	15900	0
327	20240716	144900	229317190	15900	15900	15900	15900	44
328	20240716	144800	228617590	15900	15900	15900	15900	0
329	20240716	144700	228617590	15900	15900	15900	15900	0
330	20240716	144600	228617590	15900	15900	15900	15900	0
331	20240716	144500	228617590	15900	15900	15900	15900	0
332	20240716	144400	228617590	15900	15900	15900	15900	0
333	20240716	144300	228617590	15900	15900	15900	15900	0
334	20240716	144200	228617590	15900	15900	15900	15900	0
335	20240716	144100	228617590	15900	15900	15900	15900	2
336	20240716	144000	228585790	15900	15900	15900	15900	0
337	20240716	143900	228585790	15900	15900	15900	15900	0
338	20240716	143800	228585790	15900	15900	15900	15900	0
339	20240716	143700	228585790	15900	15900	15900	15900	0
340	20240716	143600	228585790	15900	15900	15900	15900	0
341	20240716	143500	228585790	15900	15900	15900	15900	52
342	20240716	143400	227758990	15900	15900	15900	15900	40
343	20240716	143300	227122990	15900	15900	15900	15900	8
344	20240716	143200	226995790	15950	15950	15950	15950	0
345	20240716	143100	226995790	15950	15950	15950	15950	0
346	20240716	143000	226995790	15950	15950	15950	15950	0
347	20240716	142900	226995790	15950	15950	15950	15950	15
348	20240716	142800	226756540	15950	15950	15950	15950	0
349	20240716	142700	226756540	15950	15950	15950	15950	0
350	20240716	142600	226756540	15950	15950	15950	15950	0
351	20240716	142500	226756540	15950	15950	15950	15950	0
352	20240716	142400	226756540	15950	15950	15950	15950	0
353	20240716	142300	226756540	15950	15950	15950	15950	0
354	20240716	142200	226756540	15950	15950	15950	15950	0
355	20240716	142100	226756540	15950	15950	15950	15950	0
356	20240716	142000	226756540	15950	15950	15950	15950	0
357	20240716	141900	226756540	15950	15950	15950	15950	2
358	20240716	141800	226724640	15950	15950	15950	15950	1
359	20240716	141700	226708690	15870	15870	15870	15870	0
360	20240716	141600	226708690	15870	15870	15870	15870	0
361	20240716	141500	226708690	15870	15870	15870	15870	0
362	20240716	141400	226708690	15870	15870	15870	15870	0
363	20240716	141300	226708690	15870	15870	15870	15870	0
364	20240716	141200	226708690	15870	15870	15870	15870	55
365	20240716	141100	225835840	15940	15940	15940	15940	0
366	20240716	141000	225835840	15940	15940	15940	15940	0
367	20240716	140900	225835840	15940	15940	15940	15940	0
368	20240716	140800	225835840	15940	15940	15940	15940	0
369	20240716	140700	225835840	15940	15940	15940	15940	0
370	20240716	140600	225835840	15940	15940	15940	15940	0
371	20240716	140500	225835840	15940	15940	15940	15940	0
372	20240716	140400	225835840	15940	15940	15940	15940	0
373	20240716	140300	225835840	15940	15940	15940	15940	1
374	20240716	140200	225819900	15940	15940	15940	15940	9
375	20240716	140100	225676440	15940	15940	15940	15940	60
376	20240716	140000	224720040	15940	15940	15940	15940	162
377	20240716	135900	222137760	15940	15940	15940	15940	0
378	20240716	135800	222137760	15940	15940	15940	15940	6
379	20240716	135700	222042120	15860	15860	15860	15860	583
380	20240716	135600	212795740	15860	15880	15880	15860	500
381	20240716	135500	204862440	15880	15880	15880	15880	0
382	20240716	135400	204862440	15880	15880	15880	15880	0
383	20240716	135300	204862440	15880	15880	15880	15880	0
384	20240716	135200	204862440	15880	15880	15880	15880	0
385	20240716	135100	204862440	15880	15880	15880	15880	0
386	20240716	135000	204862440	15880	15880	15880	15880	0
387	20240716	134900	204862440	15880	15880	15880	15880	58
388	20240716	134800	203941400	15880	15880	15880	15880	0
389	20240716	134700	203941400	15880	15880	15880	15880	0
390	20240716	134600	203941400	15880	15880	15880	15880	0
391	20240716	134500	203941400	15880	15880	15880	15880	0
392	20240716	134400	203941400	15880	15880	15880	15880	0
393	20240716	134300	203941400	15880	15880	15880	15880	0
394	20240716	134200	203941400	15880	15880	15880	15880	0
395	20240716	134100	203941400	15880	15880	15880	15880	0
396	20240716	134000	203941400	15880	15880	15880	15880	0
397	20240716	133900	203941400	15880	15880	15880	15880	0
398	20240716	133800	203941400	15880	15880	15880	15880	27
399	20240716	133700	203512640	15880	15880	15880	15880	0
400	20240716	133600	203512640	15880	15880	15880	15880	0
401	20240716	133500	203512640	15880	15880	15880	15880	0
402	20240716	133400	203512640	15880	15880	15880	15880	12
403	20240716	133300	203322080	15870	15870	15870	15870	4
404	20240716	133200	203258600	15870	15870	15870	15870	0
405	20240716	133100	203258600	15870	15870	15870	15870	0
406	20240716	133000	203258600	15870	15870	15870	15870	0
407	20240716	132900	203258600	15870	15870	15870	15870	0
408	20240716	132800	203258600	15870	15870	15870	15870	100
409	20240716	132700	201671600	15860	15860	15860	15860	0
410	20240716	132600	201671600	15860	15860	15860	15860	0
411	20240716	132500	201671600	15860	15860	15860	15860	0
412	20240716	132400	201671600	15860	15860	15860	15860	0
413	20240716	132300	201671600	15860	15860	15860	15860	0
414	20240716	132200	201671600	15860	15860	15860	15860	0
415	20240716	132100	201671600	15860	15860	15860	15860	0
416	20240716	132000	201671600	15860	15860	15860	15860	0
417	20240716	131900	201671600	15860	15860	15860	15860	0
418	20240716	131800	201671600	15860	15870	15870	15860	50
419	20240716	131700	200878580	15860	15860	15860	15860	0
420	20240716	131600	200878580	15860	15860	15860	15860	0
421	20240716	131500	200878580	15860	15860	15860	15860	15
422	20240716	131400	200640680	15860	15860	15860	15860	0
423	20240716	131300	200640680	15860	15930	15930	15860	3000
424	20240716	131200	153008720	15950	15950	15950	15950	0
425	20240716	131100	153008720	15950	15950	15950	15950	0
426	20240716	131000	153008720	15950	15950	15950	15950	0
427	20240716	130900	153008720	15950	15950	15950	15950	0
428	20240716	130800	153008720	15950	15950	15950	15950	0
429	20240716	130700	153008720	15950	15950	15950	15950	0
430	20240716	130600	153008720	15950	15950	15950	15950	0
431	20240716	130500	153008720	15950	15950	15950	15950	0
432	20240716	130400	153008720	15950	15950	15950	15950	0
433	20240716	130300	153008720	15950	15950	15950	15950	0
434	20240716	130200	153008720	15950	15950	15950	15950	0
435	20240716	130100	153008720	15950	15950	15950	15950	0
436	20240716	130000	153008720	15950	15950	15950	15950	0
437	20240716	125900	153008720	15950	15950	15950	15950	1
438	20240716	125800	152992770	15950	15950	15950	15950	0
439	20240716	125700	152992770	15950	15950	15950	15950	0
440	20240716	125600	152992770	15950	15950	15950	15950	0
441	20240716	125500	152992770	15950	15950	15950	15950	0
442	20240716	125400	152992770	15950	15950	15950	15950	0
443	20240716	125300	152992770	15950	15950	15950	15950	0
444	20240716	125200	152992770	15950	15950	15950	15950	1
445	20240716	125100	152976820	15950	15950	15950	15950	1
446	20240716	125000	152960870	15930	15930	15930	15930	0
447	20240716	124900	152960870	15930	15930	15930	15930	0
448	20240716	124800	152960870	15930	15930	15930	15930	0
449	20240716	124700	152960870	15930	15930	15930	15930	0
450	20240716	124600	152960870	15930	15930	15930	15930	0
451	20240716	124500	152960870	15930	15930	15930	15930	0
452	20240716	124400	152960870	15930	15930	15930	15930	0
453	20240716	124300	152960870	15930	15930	15930	15930	0
454	20240716	124200	152960870	15930	15930	15930	15930	0
455	20240716	124100	152960870	15930	15930	15930	15930	0
456	20240716	124000	152960870	15930	15930	15930	15930	0
457	20240716	123900	152960870	15930	15930	15930	15930	0
458	20240716	123800	152960870	15930	15930	15930	15930	0
459	20240716	123700	152960870	15930	15930	15930	15930	0
460	20240716	123600	152960870	15930	15930	15930	15930	0
461	20240716	123500	152960870	15930	15930	15930	15930	0
462	20240716	123400	152960870	15930	15930	15930	15930	0
463	20240716	123300	152960870	15930	15930	15930	15930	0
464	20240716	123200	152960870	15930	15930	15930	15930	0
465	20240716	123100	152960870	15930	15930	15930	15930	0
466	20240716	123000	152960870	15930	15930	15930	15930	0
467	20240716	122900	152960870	15930	15930	15930	15930	0
468	20240716	122800	152960870	15930	15930	15930	15930	0
469	20240716	122700	152960870	15930	15930	15930	15930	0
470	20240716	122600	152960870	15930	15930	15930	15930	0
471	20240716	122500	152960870	15930	15930	15930	15930	0
472	20240716	122400	152960870	15930	15930	15930	15930	0
473	20240716	122300	152960870	15930	15930	15930	15930	0
474	20240716	122200	152960870	15930	15930	15930	15930	0
475	20240716	122100	152960870	15930	15930	15930	15930	0
476	20240716	122000	152960870	15930	15930	15930	15930	0
477	20240716	121900	152960870	15930	15930	15930	15930	37
478	20240716	121800	152371460	15930	15930	15930	15930	0
479	20240716	121700	152371460	15930	15930	15930	15930	0
480	20240716	121600	152371460	15930	15930	15930	15930	0
481	20240716	121500	152371460	15930	15930	15930	15930	4
482	20240716	121400	152307740	15930	15930	15930	15930	1
483	20240716	121300	152291810	15970	15970	15970	15970	0
484	20240716	121200	152291810	15970	15970	15970	15970	0
485	20240716	121100	152291810	15970	15970	15970	15970	1
486	20240716	121000	152275840	15970	15970	15970	15970	0
487	20240716	120900	152275840	15970	15970	15970	15970	1
488	20240716	120800	152259870	15930	15930	15930	15930	0
489	20240716	120700	152259870	15930	15930	15930	15930	60
490	20240716	120600	151304070	15960	15960	15960	15960	1
491	20240716	120500	151288110	15960	15960	15960	15960	0
492	20240716	120400	151288110	15960	15960	15960	15960	2
493	20240716	120300	151256190	15960	15960	15960	15960	0
494	20240716	120200	151256190	15960	15960	15960	15960	0
495	20240716	120100	151256190	15960	15960	15960	15960	0
496	20240716	120000	151256190	15960	15960	15960	15960	0
497	20240716	115900	151256190	15960	15960	15960	15960	0
498	20240716	115800	151256190	15960	15960	15960	15960	5
499	20240716	115700	151176390	15930	15930	15930	15930	0
500	20240716	115600	151176390	15930	15930	15930	15930	0
501	20240716	115500	151176390	15930	15930	15930	15930	0
502	20240716	115400	151176390	15930	15930	15930	15930	30
503	20240716	115300	150698490	15920	15920	15920	15920	0
504	20240716	115200	150698490	15920	15920	15920	15920	0
505	20240716	115100	150698490	15920	15920	15920	15920	0
506	20240716	115000	150698490	15920	15920	15920	15920	0
507	20240716	114900	150698490	15920	15920	15920	15920	0
508	20240716	114800	150698490	15920	15920	15920	15920	0
509	20240716	114700	150698490	15920	15920	15920	15920	0
510	20240716	114600	150698490	15920	15920	15920	15920	0
511	20240716	114500	150698490	15920	15920	15920	15920	0
512	20240716	114400	150698490	15920	15920	15920	15920	0
513	20240716	114300	150698490	15920	15920	15920	15920	0
514	20240716	114200	150698490	15920	15920	15920	15920	0
515	20240716	114100	150698490	15920	15920	15920	15920	0
516	20240716	114000	150698490	15920	15920	15920	15920	20
517	20240716	113900	150380090	15920	15920	15920	15920	0
518	20240716	113800	150380090	15920	15920	15920	15920	0
519	20240716	113700	150380090	15920	15920	15920	15920	0
520	20240716	113600	150380090	15920	15920	15920	15920	0
521	20240716	113500	150380090	15920	15910	15920	15910	208
522	20240716	113400	147069230	15920	15920	15920	15920	0
523	20240716	113300	147069230	15920	15920	15920	15920	0
524	20240716	113200	147069230	15920	15920	15920	15920	0
525	20240716	113100	147069230	15920	15920	15920	15920	0
526	20240716	113000	147069230	15920	15920	15920	15920	0
527	20240716	112900	147069230	15920	15920	15920	15920	0
528	20240716	112800	147069230	15920	15920	15920	15920	0
529	20240716	112700	147069230	15920	15920	15920	15920	0
530	20240716	112600	147069230	15920	15920	15920	15920	0
531	20240716	112500	147069230	15920	15920	15920	15920	0
532	20240716	112400	147069230	15920	15920	15920	15920	0
533	20240716	112300	147069230	15920	15920	15920	15920	0
534	20240716	112200	147069230	15920	15920	15920	15920	1
535	20240716	112100	147053310	15920	15920	15920	15920	1
536	20240716	112000	147037390	15880	15880	15880	15880	0
537	20240716	111900	147037390	15880	15880	15880	15880	0
538	20240716	111800	147037390	15880	15880	15880	15880	0
539	20240716	111700	147037390	15880	15880	15880	15880	0
540	20240716	111600	147037390	15880	15880	15880	15880	1
541	20240716	111500	147021510	15880	15880	15880	15880	0
542	20240716	111400	147021510	15880	15880	15880	15880	0
543	20240716	111300	147021510	15880	15880	15880	15880	0
544	20240716	111200	147021510	15880	15880	15880	15880	0
545	20240716	111100	147021510	15880	15880	15880	15880	0
546	20240716	111000	147021510	15880	15880	15880	15880	0
547	20240716	110900	147021510	15880	15880	15880	15880	0
548	20240716	110800	147021510	15880	15880	15880	15880	0
549	20240716	110700	147021510	15880	15880	15880	15880	56
550	20240716	110600	146132230	15870	15870	15870	15870	0
551	20240716	110500	146132230	15870	15870	15870	15870	0
552	20240716	110400	146132230	15870	15870	15870	15870	0
553	20240716	110300	146132230	15870	15870	15870	15870	10
554	20240716	110200	145973530	15870	15870	15870	15870	0
555	20240716	110100	145973530	15870	15870	15870	15870	50
556	20240716	110000	145180030	15870	15870	15870	15870	0
557	20240716	105900	145180030	15870	15870	15870	15870	0
558	20240716	105800	145180030	15870	15870	15870	15870	0
559	20240716	105700	145180030	15870	15870	15870	15870	0
560	20240716	105600	145180030	15870	15870	15870	15870	59
561	20240716	105500	144243700	15860	15860	15860	15860	0
562	20240716	105400	144243700	15860	15860	15860	15860	0
563	20240716	105300	144243700	15860	15860	15860	15860	0
564	20240716	105200	144243700	15860	15870	15870	15860	1715
565	20240716	105100	117041990	15880	15880	15880	15880	0
566	20240716	105000	117041990	15880	15880	15880	15880	1
567	20240716	104900	117026110	15880	15880	15880	15880	4
568	20240716	104800	116962590	15880	15880	15880	15880	1
569	20240716	104700	116946710	15880	15880	15880	15880	0
570	20240716	104600	116946710	15880	15880	15880	15880	0
571	20240716	104500	116946710	15880	15880	15880	15880	7
572	20240716	104400	116835550	15870	15880	15880	15870	108
573	20240716	104300	115121430	15880	15880	15880	15880	64
574	20240716	104200	114105110	15880	15880	15880	15880	26
575	20240716	104100	113692230	15900	15900	15900	15900	4
576	20240716	104000	113628630	15920	15920	15920	15920	0
577	20240716	103900	113628630	15920	15920	15920	15920	0
578	20240716	103800	113628630	15920	15920	15920	15920	0
579	20240716	103700	113628630	15920	15920	15920	15920	3
580	20240716	103600	113580870	15920	15920	15920	15920	0
581	20240716	103500	113580870	15920	15920	15920	15920	0
582	20240716	103400	113580870	15920	15920	15920	15920	6
583	20240716	103300	113485350	15920	15920	15920	15920	0
584	20240716	103200	113485350	15920	15920	15920	15920	0
585	20240716	103100	113485350	15920	15920	15920	15920	1
586	20240716	103000	113469430	15900	15900	15900	15900	0
587	20240716	102900	113469430	15900	15900	15900	15900	0
588	20240716	102800	113469430	15900	15900	15900	15900	40
589	20240716	102700	112833430	15910	15910	15910	15910	0
590	20240716	102600	112833430	15910	15910	15910	15910	0
591	20240716	102500	112833430	15910	15910	15910	15910	0
592	20240716	102400	112833430	15910	15900	15910	15900	76
593	20240716	102300	111624920	15900	15890	15900	15890	101
594	20240716	102200	110020020	15890	15890	15890	15890	0
595	20240716	102100	110020020	15890	15890	15890	15890	0
596	20240716	102000	110020020	15890	15890	15890	15890	0
597	20240716	101900	110020020	15890	15890	15890	15890	0
598	20240716	101800	110020020	15890	15890	15890	15890	100
599	20240716	101700	108431020	15860	15860	15860	15860	2
600	20240716	101600	108399300	15850	15850	15850	15850	0
601	20240716	101500	108399300	15850	15850	15850	15850	0
602	20240716	101400	108399300	15850	15850	15850	15850	1
603	20240716	101300	108383450	15850	15850	15850	15850	202
604	20240716	101200	105181750	15860	15880	15880	15860	526
605	20240716	101100	96835530	15880	15920	15920	15880	582
606	20240716	101000	87586970	15970	15970	15970	15970	0
607	20240716	100900	87586970	15970	15970	15970	15970	0
608	20240716	100800	87586970	15970	15970	15970	15970	1
609	20240716	100700	87571000	15930	15930	15930	15930	49
610	20240716	100600	86790430	15930	15930	15930	15930	0
611	20240716	100500	86790430	15930	15930	15930	15930	1
612	20240716	100400	86774500	15980	15980	15980	15980	0
613	20240716	100300	86774500	15980	15980	15980	15980	0
614	20240716	100200	86774500	15980	15980	15980	15980	0
615	20240716	100100	86774500	15980	15980	15980	15980	0
616	20240716	100000	86774500	15980	15980	15980	15980	0
617	20240716	095900	86774500	15980	15950	15980	15950	117
618	20240716	095800	84906040	15930	15920	15930	15920	188
619	20240716	095700	81911690	15890	15890	15890	15890	106
620	20240716	095600	80227350	15890	15890	15890	15890	1
621	20240716	095500	80211460	15930	15910	15930	15890	1810
622	20240716	095400	51418250	15930	15960	15960	15920	1291
623	20240716	095300	30840630	16000	16000	16000	16000	0
624	20240716	095200	30840630	16000	16000	16000	16000	1
625	20240716	095100	30824630	15960	15960	15960	15960	0
626	20240716	095000	30824630	15960	16000	16000	15960	16
627	20240716	094900	30569030	16000	16000	16000	16000	0
628	20240716	094800	30569030	16000	16000	16000	16000	5
629	20240716	094700	30489030	16000	16000	16000	16000	5
630	20240716	094600	30409030	16000	16000	16000	16000	6
631	20240716	094500	30313030	15960	15960	15960	15960	100
632	20240716	094400	28717030	15960	15960	15960	15960	60
633	20240716	094300	27759430	15970	15970	15970	15970	481
634	20240716	094200	20077860	16000	16000	16000	16000	1
635	20240716	094100	20061860	16070	16070	16070	16070	0
636	20240716	094000	20061860	16070	16070	16070	16070	0
637	20240716	093900	20061860	16070	16070	16070	16070	0
638	20240716	093800	20061860	16070	16070	16070	16070	0
639	20240716	093700	20061860	16070	16070	16070	16070	0
640	20240716	093600	20061860	16070	16070	16070	16070	0
641	20240716	093500	20061860	16070	16070	16070	16070	0
642	20240716	093400	20061860	16070	16070	16070	16070	0
643	20240716	093300	20061860	16070	16070	16070	16070	0
644	20240716	093200	20061860	16070	16070	16070	16070	0
645	20240716	093100	20061860	16070	16070	16070	16070	0
646	20240716	093000	20061860	16070	16070	16070	16070	0
647	20240716	092900	20061860	16070	16070	16070	16070	2
648	20240716	092800	20029720	16080	16080	16080	16080	1
649	20240716	092700	20013640	15960	15960	15960	15960	0
650	20240716	092600	20013640	15960	15990	15990	15960	510
651	20240716	092500	11862980	16050	16050	16050	16050	10
652	20240716	092400	11702480	16100	16100	16100	16100	0
653	20240716	092300	11702480	16100	16100	16100	16100	0
654	20240716	092200	11702480	16100	16100	16100	16100	0
655	20240716	092100	11702480	16100	16100	16100	16100	0
656	20240716	092000	11702480	16100	16100	16100	16100	0
657	20240716	091900	11702480	16100	16100	16100	16100	11
658	20240716	091800	11525380	16100	16100	16100	16100	0
659	20240716	091700	11525380	16100	16100	16100	16100	0
660	20240716	091600	11525380	16100	16100	16100	16100	0
661	20240716	091500	11525380	16100	16100	16100	16100	0
662	20240716	091400	11525380	16100	16100	16100	16100	1
663	20240716	091300	11509280	16100	16100	16100	16100	0
664	20240716	091200	11509280	16100	16040	16100	16040	2
665	20240716	091100	11477140	15980	15980	15980	15980	0
666	20240716	091000	11477140	15980	15980	15980	15980	9
667	20240716	090900	11333320	15960	15960	15960	15960	15
668	20240716	090800	11093920	15980	15960	15980	15960	101
669	20240716	090700	9480220	15960	16000	16000	15960	242
670	20240716	090600	5611640	16070	16070	16070	16070	4
671	20240716	090500	5547360	16100	16100	16100	16100	1
672	20240716	090400	5531260	16100	16100	16100	16100	1
673	20240716	090300	5515160	16080	16080	16080	16080	210
674	20240716	090200	2138360	16100	16100	16100	16100	0
675	20240716	090100	2138360	16100	16100	16100	16100	85
676	20240716	090000	769860	16380	16380	16380	16380	47