KissMeData/036220/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	192000	372668800	15940	15940	15940	15940	530
3	20240717	191900	372668800	15940	15940	15940	15940	0
4	20240717	191800	372668800	15940	15940	15940	15940	0
5	20240717	191700	372668800	15940	15940	15940	15940	0
6	20240717	191600	372668800	15940	15940	15940	15940	0
7	20240717	191500	372668800	15940	15940	15940	15940	0
8	20240717	191400	372668800	15940	15940	15940	15940	0
9	20240717	191300	372668800	15940	15940	15940	15940	0
10	20240717	191200	372668800	15940	15940	15940	15940	0
11	20240717	191100	372668800	15940	15940	15940	15940	0
12	20240717	191000	372668800	15940	15940	15940	15940	0
13	20240717	190900	372668800	15940	15940	15940	15940	0
14	20240717	190800	372668800	15940	15940	15940	15940	0
15	20240717	190700	372668800	15940	15940	15940	15940	0
16	20240717	190600	372668800	15940	15940	15940	15940	0
17	20240717	190500	372668800	15940	15940	15940	15940	0
18	20240717	190400	372668800	15940	15940	15940	15940	0
19	20240717	190300	372668800	15940	15940	15940	15940	0
20	20240717	190200	372668800	15940	15940	15940	15940	0
21	20240717	190100	372668800	15940	15940	15940	15940	0
22	20240717	190000	372668800	15940	15940	15940	15940	0
23	20240717	185900	372668800	15940	15940	15940	15940	0
24	20240717	185800	372668800	15940	15940	15940	15940	0
25	20240717	185700	372668800	15940	15940	15940	15940	0
26	20240717	185600	372668800	15940	15940	15940	15940	0
27	20240717	185500	372668800	15940	15940	15940	15940	0
28	20240717	185400	372668800	15940	15940	15940	15940	0
29	20240717	185300	372668800	15940	15940	15940	15940	0
30	20240717	185200	372668800	15940	15940	15940	15940	0
31	20240717	185100	372668800	15940	15940	15940	15940	0
32	20240717	185000	372668800	15940	15940	15940	15940	530
33	20240717	184900	372668800	15940	15940	15940	15940	0
34	20240717	184800	372668800	15940	15940	15940	15940	0
35	20240717	184700	372668800	15940	15940	15940	15940	0
36	20240717	184600	372668800	15940	15940	15940	15940	0
37	20240717	184500	372668800	15940	15940	15940	15940	0
38	20240717	184400	372668800	15940	15940	15940	15940	0
39	20240717	184300	372668800	15940	15940	15940	15940	0
40	20240717	184200	372668800	15940	15940	15940	15940	0
41	20240717	184100	372668800	15940	15940	15940	15940	0
42	20240717	184000	372668800	15940	15940	15940	15940	0
43	20240717	183900	372668800	15940	15940	15940	15940	0
44	20240717	183800	372668800	15940	15940	15940	15940	0
45	20240717	183700	372668800	15940	15940	15940	15940	0
46	20240717	183600	372668800	15940	15940	15940	15940	0
47	20240717	183500	372668800	15940	15940	15940	15940	0
48	20240717	183400	372668800	15940	15940	15940	15940	0
49	20240717	183300	372668800	15940	15940	15940	15940	0
50	20240717	183200	372668800	15940	15940	15940	15940	0
51	20240717	183100	372668800	15940	15940	15940	15940	0
52	20240717	183000	372668800	15940	15940	15940	15940	0
53	20240717	182900	372668800	15940	15940	15940	15940	0
54	20240717	182800	372668800	15940	15940	15940	15940	0
55	20240717	182700	372668800	15940	15940	15940	15940	0
56	20240717	182600	372668800	15940	15940	15940	15940	0
57	20240717	182500	372668800	15940	15940	15940	15940	0
58	20240717	182400	372668800	15940	15940	15940	15940	0
59	20240717	182300	372668800	15940	15940	15940	15940	0
60	20240717	182200	372668800	15940	15940	15940	15940	0
61	20240717	182100	372668800	15940	15940	15940	15940	0
62	20240717	182000	372668800	15940	15940	15940	15940	530
63	20240717	181900	372668800	15940	15940	15940	15940	0
64	20240717	181800	372668800	15940	15940	15940	15940	0
65	20240717	181700	372668800	15940	15940	15940	15940	0
66	20240717	181600	372668800	15940	15940	15940	15940	0
67	20240717	181500	372668800	15940	15940	15940	15940	0
68	20240717	181400	372668800	15940	15940	15940	15940	0
69	20240717	181300	372668800	15940	15940	15940	15940	0
70	20240717	181200	372668800	15940	15940	15940	15940	0
71	20240717	181100	372668800	15940	15940	15940	15940	0
72	20240717	181000	372668800	15940	15940	15940	15940	0
73	20240717	180900	372668800	15940	15940	15940	15940	0
74	20240717	180800	372668800	15940	15940	15940	15940	0
75	20240717	180700	372668800	15940	15940	15940	15940	0
76	20240717	180600	372668800	15940	15940	15940	15940	0
77	20240717	180500	372668800	15940	15940	15940	15940	0
78	20240717	180400	372668800	15940	15940	15940	15940	0
79	20240717	180300	372668800	15940	15940	15940	15940	0
80	20240717	180200	372668800	15940	15940	15940	15940	0
81	20240717	180100	372668800	15940	15940	15940	15940	0
82	20240717	180000	372668800	15940	15940	15940	15940	0
83	20240717	175900	372668800	15940	15940	15940	15940	0
84	20240717	175800	372668800	15940	15940	15940	15940	0
85	20240717	175700	372668800	15940	15940	15940	15940	0
86	20240717	175600	372668800	15940	15940	15940	15940	0
87	20240717	175500	372668800	15940	15940	15940	15940	0
88	20240717	175400	372668800	15940	15940	15940	15940	0
89	20240717	175300	372668800	15940	15940	15940	15940	0
90	20240717	175200	372668800	15940	15940	15940	15940	0
91	20240717	175100	372668800	15940	15940	15940	15940	0
92	20240717	175000	372668800	15940	15940	15940	15940	530
93	20240717	174900	372668800	15940	15940	15940	15940	0
94	20240717	174800	372668800	15940	15940	15940	15940	0
95	20240717	174700	372668800	15940	15940	15940	15940	0
96	20240717	174600	372668800	15940	15940	15940	15940	0
97	20240717	174500	372668800	15940	15940	15940	15940	0
98	20240717	174400	372668800	15940	15940	15940	15940	0
99	20240717	174300	372668800	15940	15940	15940	15940	0
100	20240717	174200	372668800	15940	15940	15940	15940	0
101	20240717	174100	372668800	15940	15940	15940	15940	0
102	20240717	174000	372668800	15940	15940	15940	15940	0
103	20240717	173900	372668800	15940	15940	15940	15940	0
104	20240717	173800	372668800	15940	15940	15940	15940	0
105	20240717	173700	372668800	15940	15940	15940	15940	0
106	20240717	173600	372668800	15940	15940	15940	15940	0
107	20240717	173500	372668800	15940	15940	15940	15940	0
108	20240717	173400	372668800	15940	15940	15940	15940	0
109	20240717	173300	372668800	15940	15940	15940	15940	0
110	20240717	173200	372668800	15940	15940	15940	15940	0
111	20240717	173100	372668800	15940	15940	15940	15940	0
112	20240717	173000	372668800	15940	15940	15940	15940	0
113	20240717	172900	372668800	15940	15940	15940	15940	0
114	20240717	172800	372668800	15940	15940	15940	15940	0
115	20240717	172700	372668800	15940	15940	15940	15940	0
116	20240717	172600	372668800	15940	15940	15940	15940	0
117	20240717	172500	372668800	15940	15940	15940	15940	0
118	20240717	172400	372668800	15940	15940	15940	15940	0
119	20240717	172300	372668800	15940	15940	15940	15940	0
120	20240717	172200	372668800	15940	15940	15940	15940	0
121	20240717	172100	372668800	15940	15940	15940	15940	0
122	20240717	172000	372668800	15940	15940	15940	15940	530
123	20240717	171900	372668800	15940	15940	15940	15940	0
124	20240717	171800	372668800	15940	15940	15940	15940	0
125	20240717	171700	372668800	15940	15940	15940	15940	0
126	20240717	171600	372668800	15940	15940	15940	15940	0
127	20240717	171500	372668800	15940	15940	15940	15940	0
128	20240717	171400	372668800	15940	15940	15940	15940	0
129	20240717	171300	372668800	15940	15940	15940	15940	0
130	20240717	171200	372668800	15940	15940	15940	15940	0
131	20240717	171100	372668800	15940	15940	15940	15940	0
132	20240717	171000	372668800	15940	15940	15940	15940	0
133	20240717	170900	372668800	15940	15940	15940	15940	0
134	20240717	170800	372668800	15940	15940	15940	15940	0
135	20240717	170700	372668800	15940	15940	15940	15940	0
136	20240717	170600	372668800	15940	15940	15940	15940	0
137	20240717	170500	372668800	15940	15940	15940	15940	0
138	20240717	170400	372668800	15940	15940	15940	15940	0
139	20240717	170300	372668800	15940	15940	15940	15940	0
140	20240717	170200	372668800	15940	15940	15940	15940	0
141	20240717	170100	372668800	15940	15940	15940	15940	0
142	20240717	170000	372668800	15940	15940	15940	15940	0
143	20240717	165900	372668800	15940	15940	15940	15940	0
144	20240717	165800	372668800	15940	15940	15940	15940	0
145	20240717	165700	372668800	15940	15940	15940	15940	0
146	20240717	165600	372668800	15940	15940	15940	15940	0
147	20240717	165500	372668800	15940	15940	15940	15940	0
148	20240717	165400	372668800	15940	15940	15940	15940	0
149	20240717	165300	372668800	15940	15940	15940	15940	0
150	20240717	165200	372668800	15940	15940	15940	15940	0
151	20240717	165100	372668800	15940	15940	15940	15940	0
152	20240717	165000	372668800	15940	15940	15940	15940	530
153	20240717	164900	372668800	15940	15940	15940	15940	0
154	20240717	164800	372668800	15940	15940	15940	15940	0
155	20240717	164700	372668800	15940	15940	15940	15940	0
156	20240717	164600	372668800	15940	15940	15940	15940	0
157	20240717	164500	372668800	15940	15940	15940	15940	0
158	20240717	164400	372668800	15940	15940	15940	15940	0
159	20240717	164300	372668800	15940	15940	15940	15940	0
160	20240717	164200	372668800	15940	15940	15940	15940	0
161	20240717	164100	372668800	15940	15940	15940	15940	0
162	20240717	164000	372668800	15940	15940	15940	15940	0
163	20240717	163900	372668800	15940	15940	15940	15940	0
164	20240717	163800	372668800	15940	15940	15940	15940	0
165	20240717	163700	372668800	15940	15940	15940	15940	0
166	20240717	163600	372668800	15940	15940	15940	15940	0
167	20240717	163500	372668800	15940	15940	15940	15940	0
168	20240717	163400	372668800	15940	15940	15940	15940	0
169	20240717	163300	372668800	15940	15940	15940	15940	0
170	20240717	163200	372668800	15940	15940	15940	15940	0
171	20240717	163100	372668800	15940	15940	15940	15940	0
172	20240717	163000	372668800	15940	15940	15940	15940	0
173	20240717	162900	372668800	15940	15940	15940	15940	0
174	20240717	162800	372668800	15940	15940	15940	15940	0
175	20240717	162700	372668800	15940	15940	15940	15940	0
176	20240717	162600	372668800	15940	15940	15940	15940	0
177	20240717	162500	372668800	15940	15940	15940	15940	0
178	20240717	162400	372668800	15940	15940	15940	15940	0
179	20240717	162300	372668800	15940	15940	15940	15940	0
180	20240717	162200	372668800	15940	15940	15940	15940	0
181	20240717	162100	372668800	15940	15940	15940	15940	0
182	20240717	162000	372668800	15940	15940	15940	15940	530
183	20240717	161900	372668800	15940	15940	15940	15940	0
184	20240717	161800	372668800	15940	15940	15940	15940	0
185	20240717	161700	372668800	15940	15940	15940	15940	0
186	20240717	161600	372668800	15940	15940	15940	15940	0
187	20240717	161500	372668800	15940	15940	15940	15940	0
188	20240717	161400	372668800	15940	15940	15940	15940	0
189	20240717	161300	372668800	15940	15940	15940	15940	0
190	20240717	161200	372668800	15940	15940	15940	15940	0
191	20240717	161100	372668800	15940	15940	15940	15940	0
192	20240717	161000	372668800	15940	15940	15940	15940	0
193	20240717	160900	372668800	15940	15940	15940	15940	0
194	20240717	160800	372668800	15940	15940	15940	15940	0
195	20240717	160700	372668800	15940	15940	15940	15940	0
196	20240717	160600	372668800	15940	15940	15940	15940	0
197	20240717	160500	372668800	15940	15940	15940	15940	0
198	20240717	160400	372668800	15940	15940	15940	15940	0
199	20240717	160300	372668800	15940	15940	15940	15940	0
200	20240717	160200	372668800	15940	15940	15940	15940	0
201	20240717	160100	372668800	15940	15940	15940	15940	0
202	20240717	160000	372668800	15940	15940	15940	15940	0
203	20240717	155900	372668800	15940	15940	15940	15940	0
204	20240717	155800	372668800	15940	15940	15940	15940	0
205	20240717	155700	372668800	15940	15940	15940	15940	0
206	20240717	155600	372668800	15940	15940	15940	15940	0
207	20240717	155500	372668800	15940	15940	15940	15940	0
208	20240717	155400	372668800	15940	15940	15940	15940	0
209	20240717	155300	372668800	15940	15940	15940	15940	0
210	20240717	155200	372668800	15940	15940	15940	15940	0
211	20240717	155100	372668800	15940	15940	15940	15940	0
212	20240717	155000	372668800	15940	15940	15940	15940	530
213	20240717	154900	372668800	15940	15940	15940	15940	0
214	20240717	154800	372668800	15940	15940	15940	15940	0
215	20240717	154700	372668800	15940	15940	15940	15940	0
216	20240717	154600	372668800	15940	15940	15940	15940	0
217	20240717	154500	372668800	15940	15940	15940	15940	0
218	20240717	154400	372668800	15940	15940	15940	15940	0
219	20240717	154300	372668800	15940	15940	15940	15940	0
220	20240717	154200	372668800	15940	15940	15940	15940	0
221	20240717	154100	372668800	15940	15940	15940	15940	0
222	20240717	154000	372668800	15940	15940	15940	15940	0
223	20240717	153900	372668800	15940	15940	15940	15940	0
224	20240717	153800	372668800	15940	15940	15940	15940	0
225	20240717	153700	372668800	15940	15940	15940	15940	0
226	20240717	153600	372668800	15940	15940	15940	15940	0
227	20240717	153500	372668800	15940	15940	15940	15940	0
228	20240717	153400	372668800	15940	15940	15940	15940	0
229	20240717	153300	372668800	15940	15940	15940	15940	0
230	20240717	153200	372668800	15940	15940	15940	15940	0
231	20240717	153100	372668800	15940	15940	15940	15940	0
232	20240717	153000	372668800	15940	15940	15940	15940	530
233	20240717	152900	364220600	15980	15980	15980	15980	0
234	20240717	152800	364220600	15980	15980	15980	15980	0
235	20240717	152700	364220600	15980	15980	15980	15980	0
236	20240717	152600	364220600	15980	15980	15980	15980	0
237	20240717	152500	364220600	15980	15980	15980	15980	0
238	20240717	152400	364220600	15980	15980	15980	15980	0
239	20240717	152300	364220600	15980	15980	15980	15980	0
240	20240717	152200	364220600	15980	15980	15980	15980	0
241	20240717	152100	364220600	15980	15980	15980	15980	0
242	20240717	152000	364220600	15980	15980	15980	15980	0
243	20240717	151900	364220600	15980	15980	15980	15980	0
244	20240717	151800	364220600	15980	15980	15980	15970	9
245	20240717	151700	364076830	15950	15950	15950	15950	14
246	20240717	151600	363853530	15950	15950	15950	15950	32
247	20240717	151500	363343130	15940	15940	15950	15940	93
248	20240717	151400	361860450	15950	15950	15950	15950	11
249	20240717	151300	361685000	15980	15980	15980	15980	0
250	20240717	151200	361685000	15980	15980	15980	15980	1
251	20240717	151100	361669020	15980	15950	15980	15950	8
252	20240717	151000	361541390	15940	15940	15940	15940	1
253	20240717	150900	361525450	15940	15950	15950	15940	135
254	20240717	150800	359373500	15980	15980	15980	15950	5
255	20240717	150700	359293660	15980	15980	15980	15980	5
256	20240717	150600	359213760	15980	15980	15980	15980	5
257	20240717	150500	359133860	15980	15980	15980	15980	0
258	20240717	150400	359133860	15980	15980	15980	15980	0
259	20240717	150300	359133860	15980	15980	15980	15980	0
260	20240717	150200	359133860	15980	15980	15980	15980	1
261	20240717	150100	359117880	15990	15990	15990	15990	0
262	20240717	150000	359117880	15990	15990	15990	15990	0
263	20240717	145900	359117880	15990	15990	15990	15990	0
264	20240717	145800	359117880	15990	15990	15990	15990	0
265	20240717	145700	359117880	15990	15990	15990	15990	0
266	20240717	145600	359117880	15990	15990	15990	15990	0
267	20240717	145500	359117880	15990	15990	15990	15990	0
268	20240717	145400	359117880	15990	15990	15990	15990	1
269	20240717	145300	359101890	16000	16000	16000	16000	0
270	20240717	145200	359101890	16000	15980	16000	15980	1200
271	20240717	145100	339905210	15980	15980	15980	15980	0
272	20240717	145000	339905210	15980	15980	15980	15980	0
273	20240717	144900	339905210	15980	15980	15980	15980	2
274	20240717	144800	339873250	15980	15980	15980	15920	80
275	20240717	144700	338599170	15980	15960	15980	15930	2012
276	20240717	144600	306509710	15990	15990	15990	15990	0
277	20240717	144500	306509710	15990	15990	15990	15990	6
278	20240717	144400	306413770	15990	15990	15990	15990	0
279	20240717	144300	306413770	15990	15970	15990	15970	16
280	20240717	144200	306158230	15970	15970	15970	15970	6
281	20240717	144100	306062410	15960	15960	15960	15960	749
282	20240717	144000	294108370	15960	15960	15960	15960	0
283	20240717	143900	294108370	15960	15960	15960	15960	105
284	20240717	143800	292432570	15970	15970	15970	15970	0
285	20240717	143700	292432570	15970	15970	15970	15970	24
286	20240717	143600	292049290	15990	15970	15990	15970	21
287	20240717	143500	291713520	15960	15960	15960	15960	1
288	20240717	143400	291697560	15960	15960	15960	15960	100
289	20240717	143300	290101560	15970	15980	15980	15970	40
290	20240717	143200	289462660	16000	15990	16000	15990	100
291	20240717	143100	287862720	15990	15990	15990	15990	0
292	20240717	143000	287862720	15990	15990	15990	15990	110
293	20240717	142900	286103820	15980	15980	15980	15980	10
294	20240717	142800	285944020	15980	15990	15990	15980	20
295	20240717	142700	285624320	15990	15970	15990	15970	11
296	20240717	142600	285448450	15980	15980	15980	15980	20
297	20240717	142500	285128850	15970	15970	15970	15970	0
298	20240717	142400	285128850	15970	15970	15970	15970	0
299	20240717	142300	285128850	15970	15980	15980	15970	913
300	20240717	142200	270545610	15980	15980	15980	15980	70
301	20240717	142100	269427010	15980	15980	15980	15980	1
302	20240717	142000	269411030	15980	15990	15990	15980	422
303	20240717	141900	262667440	15980	15980	15980	15980	304
304	20240717	141800	257809520	15980	15980	15980	15980	1
305	20240717	141700	257793540	15980	15980	15980	15980	0
306	20240717	141600	257793540	15980	15980	15980	15980	6
307	20240717	141500	257697660	15980	15980	15990	15980	38
308	20240717	141400	257090320	15980	15980	15980	15980	1
309	20240717	141300	257074340	15980	15980	15980	15980	0
310	20240717	141200	257074340	15980	15980	15980	15980	0
311	20240717	141100	257074340	15980	15980	15980	15980	0
312	20240717	141000	257074340	15980	15980	15980	15980	0
313	20240717	140900	257074340	15980	15990	15990	15980	786
314	20240717	140800	244507200	15990	15990	15990	15990	227
315	20240717	140700	240877470	15990	15990	15990	15990	1
316	20240717	140600	240861480	15980	15980	15980	15980	0
317	20240717	140500	240861480	15980	15990	15990	15980	2
318	20240717	140400	240829510	15980	15980	15980	15980	1
319	20240717	140300	240813530	15990	15990	15990	15990	3
320	20240717	140200	240765560	15990	15990	15990	15990	1
321	20240717	140100	240749570	15980	15980	15980	15980	24
322	20240717	140000	240366050	15980	15980	15980	15980	0
323	20240717	135900	240366050	15980	15980	15980	15980	5
324	20240717	135800	240286150	15980	15980	15980	15980	0
325	20240717	135700	240286150	15980	15980	15980	15980	50
326	20240717	135600	239487150	15990	15990	15990	15990	0
327	20240717	135500	239487150	15990	15990	15990	15990	0
328	20240717	135400	239487150	15990	15990	15990	15990	26
329	20240717	135300	239071410	15990	15990	15990	15990	62
330	20240717	135200	238080030	15980	15980	15980	15980	29
331	20240717	135100	237616610	15970	15970	15970	15970	0
332	20240717	135000	237616610	15970	15970	15970	15970	0
333	20240717	134900	237616610	15970	15970	15970	15970	0
334	20240717	134800	237616610	15970	15970	15970	15970	0
335	20240717	134700	237616610	15970	15970	15970	15970	0
336	20240717	134600	237616610	15970	15970	15970	15970	0
337	20240717	134500	237616610	15970	15970	15970	15970	0
338	20240717	134400	237616610	15970	15970	15970	15970	0
339	20240717	134300	237616610	15970	15970	15970	15970	1
340	20240717	134200	237600640	15970	15970	15970	15970	0
341	20240717	134100	237600640	15970	15970	15970	15970	0
342	20240717	134000	237600640	15970	15980	15980	15970	22
343	20240717	133900	237249290	15980	15980	15980	15980	50
344	20240717	133800	236450290	15970	15970	15970	15970	0
345	20240717	133700	236450290	15970	15970	15970	15970	10
346	20240717	133600	236290590	15970	15970	15970	15970	0
347	20240717	133500	236290590	15970	15970	15970	15970	1
348	20240717	133400	236274620	15970	15970	15970	15970	0
349	20240717	133300	236274620	15970	15970	15970	15970	1
350	20240717	133200	236258650	15970	15970	15970	15970	0
351	20240717	133100	236258650	15970	15970	15970	15970	69
352	20240717	133000	235156720	15970	15970	15970	15970	1
353	20240717	132900	235140750	15970	15970	15970	15970	0
354	20240717	132800	235140750	15970	15970	15970	15970	0
355	20240717	132700	235140750	15970	15970	15970	15970	0
356	20240717	132600	235140750	15970	15970	15970	15970	0
357	20240717	132500	235140750	15970	15970	15970	15970	0
358	20240717	132400	235140750	15970	15970	15970	15970	100
359	20240717	132300	233543750	15970	15970	15970	15970	373
360	20240717	132200	227586940	15970	15970	15970	15970	33
361	20240717	132100	227059930	15980	15980	15980	15980	0
362	20240717	132000	227059930	15980	15980	15980	15980	150
363	20240717	131900	224662930	15990	15990	15990	15990	0
364	20240717	131800	224662930	15990	15990	15990	15990	0
365	20240717	131700	224662930	15990	15990	15990	15990	10
366	20240717	131600	224503030	15990	15990	15990	15990	0
367	20240717	131500	224503030	15990	15990	15990	15990	0
368	20240717	131400	224503030	15990	15990	15990	15990	2
369	20240717	131300	224471050	15990	15990	15990	15990	0
370	20240717	131200	224471050	15990	15990	15990	15990	0
371	20240717	131100	224471050	15990	15990	15990	15990	0
372	20240717	131000	224471050	15990	15990	15990	15990	0
373	20240717	130900	224471050	15990	15990	15990	15990	0
374	20240717	130800	224471050	15990	15990	15990	15990	1
375	20240717	130700	224455060	15980	15980	15980	15980	0
376	20240717	130600	224455060	15980	15980	15980	15980	0
377	20240717	130500	224455060	15980	15980	15980	15980	0
378	20240717	130400	224455060	15980	15980	15980	15980	0
379	20240717	130300	224455060	15980	15980	15980	15980	0
380	20240717	130200	224455060	15980	15980	15980	15980	0
381	20240717	130100	224455060	15980	15980	15980	15980	0
382	20240717	130000	224455060	15980	15980	15980	15980	0
383	20240717	125900	224455060	15980	15980	15980	15980	0
384	20240717	125800	224455060	15980	15980	15980	15980	0
385	20240717	125700	224455060	15980	15980	15980	15980	0
386	20240717	125600	224455060	15980	15980	15980	15980	0
387	20240717	125500	224455060	15980	15990	15990	15980	202
388	20240717	125400	221226450	15980	15980	15980	15980	0
389	20240717	125300	221226450	15980	15980	15980	15980	1
390	20240717	125200	221210470	15980	15980	15980	15980	0
391	20240717	125100	221210470	15980	15980	15980	15980	1
392	20240717	125000	221194490	15980	15980	15980	15980	202
393	20240717	124900	217966530	15980	15980	15980	15980	158
394	20240717	124800	215441690	15980	15980	15980	15980	50
395	20240717	124700	214642690	15970	15970	15970	15970	0
396	20240717	124600	214642690	15970	15970	15970	15970	0
397	20240717	124500	214642690	15970	15970	15970	15970	0
398	20240717	124400	214642690	15970	15970	15970	15970	0
399	20240717	124300	214642690	15970	15970	15970	15970	0
400	20240717	124200	214642690	15970	15970	15970	15970	0
401	20240717	124100	214642690	15970	15970	15970	15970	0
402	20240717	124000	214642690	15970	15970	15970	15970	0
403	20240717	123900	214642690	15970	15970	15970	15970	0
404	20240717	123800	214642690	15970	15970	15970	15970	0
405	20240717	123700	214642690	15970	15970	15970	15970	50
406	20240717	123600	213844190	15970	15970	15970	15970	0
407	20240717	123500	213844190	15970	15970	15970	15970	0
408	20240717	123400	213844190	15970	15970	15970	15970	0
409	20240717	123300	213844190	15970	15970	15970	15970	89
410	20240717	123200	212422860	15970	15970	15970	15970	0
411	20240717	123100	212422860	15970	15970	15970	15970	0
412	20240717	123000	212422860	15970	15970	15970	15970	208
413	20240717	122900	209101100	15980	15980	15980	15980	1
414	20240717	122800	209085120	15980	15980	15980	15980	160
415	20240717	122700	206528320	15980	15980	15980	15980	0
416	20240717	122600	206528320	15980	15980	15980	15980	0
417	20240717	122500	206528320	15980	15990	15990	15980	150
418	20240717	122400	204131310	15980	15980	15980	15980	0
419	20240717	122300	204131310	15980	15980	15980	15980	117
420	20240717	122200	202261650	16000	16000	16000	16000	5
421	20240717	122100	202181650	16000	15990	16000	15990	234
422	20240717	122000	198439540	15990	15990	15990	15990	0
423	20240717	121900	198439540	15990	15990	15990	15990	0
424	20240717	121800	198439540	15990	15990	15990	15990	6
425	20240717	121700	198343600	15990	15990	15990	15990	0
426	20240717	121600	198343600	15990	15990	15990	15990	0
427	20240717	121500	198343600	15990	15990	15990	15990	5
428	20240717	121400	198263650	15990	15990	15990	15990	14
429	20240717	121300	198039790	16010	16010	16010	16010	0
430	20240717	121200	198039790	16010	16010	16010	16010	0
431	20240717	121100	198039790	16010	16010	16010	16010	1
432	20240717	121000	198023780	16010	16010	16010	16010	17
433	20240717	120900	197751610	16010	16010	16010	16010	13
434	20240717	120800	197543480	15990	15990	15990	15990	2
435	20240717	120700	197511500	16030	16030	16030	16030	0
436	20240717	120600	197511500	16030	16030	16030	16030	0
437	20240717	120500	197511500	16030	16030	16030	16030	1
438	20240717	120400	197495470	16030	15990	16030	15980	86
439	20240717	120300	196120760	16030	16030	16030	16030	5
440	20240717	120200	196040610	16030	16040	16040	16030	6
441	20240717	120100	195944390	15990	15990	15990	15990	0
442	20240717	120000	195944390	15990	15990	15990	15990	20
443	20240717	115900	195624590	16000	16000	16000	16000	0
444	20240717	115800	195624590	16000	16000	16000	16000	60
445	20240717	115700	194664590	16000	16000	16000	16000	430
446	20240717	115600	187784590	16000	16010	16010	16000	538
447	20240717	115500	179174060	16010	16010	16010	16010	70
448	20240717	115400	178053360	16010	16020	16020	16010	20
449	20240717	115300	177733020	16020	16020	16020	16020	0
450	20240717	115200	177733020	16020	16020	16020	16020	47
451	20240717	115100	176980080	16010	16010	16010	16010	0
452	20240717	115000	176980080	16010	16010	16010	16010	0
453	20240717	114900	176980080	16010	16010	16010	16010	42
454	20240717	114800	176307660	16000	16000	16000	16000	0
455	20240717	114700	176307660	16000	16000	16000	16000	0
456	20240717	114600	176307660	16000	16000	16000	16000	0
457	20240717	114500	176307660	16000	16000	16000	16000	120
458	20240717	114400	174387660	16000	16000	16000	16000	1
459	20240717	114300	174371660	16000	16000	16000	16000	0
460	20240717	114200	174371660	16000	16000	16000	16000	0
461	20240717	114100	174371660	16000	16000	16000	16000	16
462	20240717	114000	174115660	16000	16000	16000	16000	0
463	20240717	113900	174115660	16000	16000	16000	16000	0
464	20240717	113800	174115660	16000	16000	16000	16000	1
465	20240717	113700	174099660	16040	16040	16040	16040	11
466	20240717	113600	173923220	16040	16040	16040	16040	0
467	20240717	113500	173923220	16040	16040	16040	16040	0
468	20240717	113400	173923220	16040	16040	16040	16040	1
469	20240717	113300	173907180	16040	16040	16040	16040	0
470	20240717	113200	173907180	16040	16040	16040	16000	211
471	20240717	113100	170530740	16040	15990	16040	15990	12
472	20240717	113000	170338760	16040	16040	16040	16040	2
473	20240717	112900	170306680	15980	15980	15980	15980	10
474	20240717	112800	170146880	16040	16040	16040	16040	2
475	20240717	112700	170114800	15980	16000	16000	15980	26
476	20240717	112600	169698970	16000	16000	16000	16000	0
477	20240717	112500	169698970	16000	16000	16000	16000	0
478	20240717	112400	169698970	16000	16000	16000	16000	0
479	20240717	112300	169698970	16000	16000	16000	16000	0
480	20240717	112200	169698970	16000	16000	16000	16000	0
481	20240717	112100	169698970	16000	16000	16000	16000	0
482	20240717	112000	169698970	16000	16000	16000	16000	0
483	20240717	111900	169698970	16000	16000	16000	16000	0
484	20240717	111800	169698970	16000	16000	16000	16000	48
485	20240717	111700	168930970	16000	16000	16000	16000	1
486	20240717	111600	168914970	16000	16000	16000	16000	0
487	20240717	111500	168914970	16000	16000	16000	16000	0
488	20240717	111400	168914970	16000	16000	16000	16000	0
489	20240717	111300	168914970	16000	16000	16000	16000	115
490	20240717	111200	167074970	16060	16060	16060	16060	0
491	20240717	111100	167074970	16060	16060	16060	16060	0
492	20240717	111000	167074970	16060	16060	16060	16060	0
493	20240717	110900	167074970	16060	16060	16060	16060	0
494	20240717	110800	167074970	16060	16060	16060	16060	0
495	20240717	110700	167074970	16060	16060	16060	16060	12
496	20240717	110600	166882250	16010	16010	16010	16010	1
497	20240717	110500	166866240	16000	16000	16000	16000	10
498	20240717	110400	166706240	16010	16010	16010	16010	19
499	20240717	110300	166402050	16010	16010	16010	16010	0
500	20240717	110200	166402050	16010	16010	16010	16010	0
501	20240717	110100	166402050	16010	16010	16010	16010	0
502	20240717	110000	166402050	16010	16010	16010	16010	0
503	20240717	105900	166402050	16010	16010	16010	16010	0
504	20240717	105800	166402050	16010	16010	16010	16010	0
505	20240717	105700	166402050	16010	16010	16010	16010	104
506	20240717	105600	164737010	16000	16000	16000	16000	0
507	20240717	105500	164737010	16000	16000	16000	16000	0
508	20240717	105400	164737010	16000	16000	16000	16000	7
509	20240717	105300	164625010	16000	16000	16000	16000	0
510	20240717	105200	164625010	16000	16000	16000	16000	2
511	20240717	105100	164593010	16000	16000	16000	16000	0
512	20240717	105000	164593010	16000	16000	16000	16000	91
513	20240717	104900	163137010	16000	16000	16000	16000	8
514	20240717	104800	163009010	16000	16000	16000	16000	50
515	20240717	104700	162209010	16000	16000	16000	16000	55
516	20240717	104600	161329010	16000	16000	16000	16000	0
517	20240717	104500	161329010	16000	16000	16000	16000	1
518	20240717	104400	161313010	15970	15970	15970	15970	80
519	20240717	104300	160035410	15970	15970	15970	15970	0
520	20240717	104200	160035410	15970	15970	15970	15970	4
521	20240717	104100	159971530	16000	16000	16000	16000	0
522	20240717	104000	159971530	16000	16000	16000	16000	206
523	20240717	103900	156675530	16000	16000	16000	16000	0
524	20240717	103800	156675530	16000	16010	16010	16000	8
525	20240717	103700	156547520	16010	16010	16010	16010	0
526	20240717	103600	156547520	16010	16010	16010	16010	0
527	20240717	103500	156547520	16010	16010	16010	16010	8
528	20240717	103400	156419440	16010	16000	16010	16000	35
529	20240717	103300	155859100	16010	16000	16010	16000	413
530	20240717	103200	149250990	15970	15970	15970	15970	0
531	20240717	103100	149250990	15970	15990	15990	15970	12
532	20240717	103000	149059190	15990	16010	16010	15990	270
533	20240717	102900	144739570	16050	16050	16050	16050	0
534	20240717	102800	144739570	16050	16050	16050	16050	0
535	20240717	102700	144739570	16050	16050	16050	16050	0
536	20240717	102600	144739570	16050	16050	16050	16050	0
537	20240717	102500	144739570	16050	16050	16050	16050	5
538	20240717	102400	144659320	16080	16080	16080	16080	7
539	20240717	102300	144546760	16080	16090	16090	16080	85
540	20240717	102200	143179160	16020	16020	16020	16020	0
541	20240717	102100	143179160	16020	16090	16090	15990	1790
542	20240717	102000	114538360	16030	16030	16030	16030	2
543	20240717	101900	114506300	16090	16090	16090	16090	26
544	20240717	101800	114087960	16090	16030	16090	16030	46
545	20240717	101700	113348840	16030	16010	16030	16010	39
546	20240717	101600	112724150	16030	16010	16030	16010	140
547	20240717	101500	110482510	15970	15970	15970	15970	258
548	20240717	101400	106362250	15970	15930	15970	15920	125
549	20240717	101300	104371690	15970	15970	15970	15970	55
550	20240717	101200	103493340	15970	15970	15970	15970	23
551	20240717	101100	103126030	15920	15970	15970	15920	304
552	20240717	101000	98282830	15970	15970	15970	15950	111
553	20240717	100900	96510340	15950	15930	15950	15930	95
554	20240717	100800	94995700	15940	15950	15950	15910	95
555	20240717	100700	93482430	15950	15980	15980	15950	102
556	20240717	100600	91854630	16000	16050	16050	15990	210
557	20240717	100500	88493830	16040	16050	16050	16040	9
558	20240717	100400	88349450	16060	16130	16130	16060	1075
559	20240717	100300	71038290	16210	16140	16210	16130	250
560	20240717	100200	67004210	16140	16140	16140	16140	0
561	20240717	100100	67004210	16140	16150	16150	16140	40
562	20240717	100000	66358460	16230	16230	16230	16230	1
563	20240717	095900	66342230	16240	16240	16240	16240	0
564	20240717	095800	66342230	16240	16240	16240	16240	0
565	20240717	095700	66342230	16240	16240	16240	16240	0
566	20240717	095600	66342230	16240	16240	16240	16240	1
567	20240717	095500	66325990	16240	16160	16240	16160	66
568	20240717	095400	65259350	16240	16240	16240	16240	1
569	20240717	095300	65243110	16270	16270	16270	16270	0
570	20240717	095200	65243110	16270	16270	16270	16270	0
571	20240717	095100	65243110	16270	16270	16270	16270	9
572	20240717	095000	65096680	16270	16260	16270	16170	40
573	20240717	094900	64446660	16260	16260	16260	16260	24
574	20240717	094800	64056420	16270	16270	16270	16270	0
575	20240717	094700	64056420	16270	16270	16270	16270	0
576	20240717	094600	64056420	16270	16270	16270	16270	0
577	20240717	094500	64056420	16270	16270	16270	16270	1
578	20240717	094400	64040150	16270	16270	16270	16270	1
579	20240717	094300	64023880	16270	16200	16270	16180	144
580	20240717	094200	61684100	16270	16270	16270	16270	0
581	20240717	094100	61684100	16270	16270	16270	16270	0
582	20240717	094000	61684100	16270	16270	16270	16270	0
583	20240717	093900	61684100	16270	16270	16270	16270	1
584	20240717	093800	61667830	16270	16270	16270	16270	0
585	20240717	093700	61667830	16270	16270	16270	16270	6
586	20240717	093600	61570210	16270	16270	16270	16270	0
587	20240717	093500	61570210	16270	16270	16270	16270	0
588	20240717	093400	61570210	16270	16270	16270	16270	0
589	20240717	093300	61570210	16270	16260	16270	16260	10
590	20240717	093200	61407530	16270	16270	16270	16270	0
591	20240717	093100	61407530	16270	16270	16270	16270	3
592	20240717	093000	61358720	16300	16300	16300	16300	0
593	20240717	092900	61358720	16300	16330	16330	16280	30
594	20240717	092800	60870190	16290	16200	16290	16140	2367
595	20240717	092700	22381020	16200	16140	16200	16140	21
596	20240717	092600	22042020	16130	16130	16130	16130	0
597	20240717	092500	22042020	16130	16130	16130	16130	1
598	20240717	092400	22025890	16130	16130	16130	16130	0
599	20240717	092300	22025890	16130	16130	16130	16130	62
600	20240717	092200	21025830	16120	16210	16210	16120	40
601	20240717	092100	20380560	16130	16130	16130	16130	0
602	20240717	092000	20380560	16130	16130	16130	16130	11
603	20240717	091900	20203130	16130	16220	16220	16130	57
604	20240717	091800	19283450	16230	16230	16230	16230	60
605	20240717	091700	18309650	16230	16130	16230	16130	60
606	20240717	091600	17341750	16240	16240	16240	16240	0
607	20240717	091500	17341750	16240	16240	16240	16240	66
608	20240717	091400	16269910	16240	16130	16240	16130	207
609	20240717	091300	12915440	16240	16240	16240	16240	0
610	20240717	091200	12915440	16240	16240	16240	16240	0
611	20240717	091100	12915440	16240	16240	16240	16240	0
612	20240717	091000	12915440	16240	16240	16240	16240	34
613	20240717	090900	12363280	16240	16240	16240	16240	2
614	20240717	090800	12330800	16240	16250	16250	16100	327
615	20240717	090700	7050640	16250	16210	16250	16210	60
616	20240717	090600	6077880	16210	16210	16210	16210	1
617	20240717	090500	6061670	16210	16210	16210	16210	4
618	20240717	090400	5996830	16210	16250	16250	16210	41
619	20240717	090300	5332140	16250	16250	16250	16250	11
620	20240717	090200	5153390	16250	16250	16250	16250	48
621	20240717	090100	4373390	16250	16250	16250	16250	7
622	20240717	090000	4259640	16160	16250	16250	16160	263