KissMeData/065660/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	194800	293770640	15720	15720	15720	15720	227
3	20240715	194700	293770640	15720	15720	15720	15720	0
4	20240715	194600	293770640	15720	15720	15720	15720	0
5	20240715	194500	293770640	15720	15720	15720	15720	0
6	20240715	194400	293770640	15720	15720	15720	15720	0
7	20240715	194300	293770640	15720	15720	15720	15720	0
8	20240715	194200	293770640	15720	15720	15720	15720	0
9	20240715	194100	293770640	15720	15720	15720	15720	0
10	20240715	194000	293770640	15720	15720	15720	15720	0
11	20240715	193900	293770640	15720	15720	15720	15720	0
12	20240715	193800	293770640	15720	15720	15720	15720	0
13	20240715	193700	293770640	15720	15720	15720	15720	0
14	20240715	193600	293770640	15720	15720	15720	15720	0
15	20240715	193500	293770640	15720	15720	15720	15720	0
16	20240715	193400	293770640	15720	15720	15720	15720	0
17	20240715	193300	293770640	15720	15720	15720	15720	0
18	20240715	193200	293770640	15720	15720	15720	15720	0
19	20240715	193100	293770640	15720	15720	15720	15720	0
20	20240715	193000	293770640	15720	15720	15720	15720	0
21	20240715	192900	293770640	15720	15720	15720	15720	0
22	20240715	192800	293770640	15720	15720	15720	15720	0
23	20240715	192700	293770640	15720	15720	15720	15720	0
24	20240715	192600	293770640	15720	15720	15720	15720	0
25	20240715	192500	293770640	15720	15720	15720	15720	0
26	20240715	192400	293770640	15720	15720	15720	15720	0
27	20240715	192300	293770640	15720	15720	15720	15720	0
28	20240715	192200	293770640	15720	15720	15720	15720	0
29	20240715	192100	293770640	15720	15720	15720	15720	0
30	20240715	192000	293770640	15720	15720	15720	15720	0
31	20240715	191900	293770640	15720	15720	15720	15720	0
32	20240715	191800	293770640	15720	15720	15720	15720	227
33	20240715	191700	293770640	15720	15720	15720	15720	0
34	20240715	191600	293770640	15720	15720	15720	15720	0
35	20240715	191500	293770640	15720	15720	15720	15720	0
36	20240715	191400	293770640	15720	15720	15720	15720	0
37	20240715	191300	293770640	15720	15720	15720	15720	0
38	20240715	191200	293770640	15720	15720	15720	15720	0
39	20240715	191100	293770640	15720	15720	15720	15720	0
40	20240715	191000	293770640	15720	15720	15720	15720	0
41	20240715	190900	293770640	15720	15720	15720	15720	0
42	20240715	190800	293770640	15720	15720	15720	15720	0
43	20240715	190700	293770640	15720	15720	15720	15720	0
44	20240715	190600	293770640	15720	15720	15720	15720	0
45	20240715	190500	293770640	15720	15720	15720	15720	0
46	20240715	190400	293770640	15720	15720	15720	15720	0
47	20240715	190300	293770640	15720	15720	15720	15720	0
48	20240715	190200	293770640	15720	15720	15720	15720	0
49	20240715	190100	293770640	15720	15720	15720	15720	0
50	20240715	190000	293770640	15720	15720	15720	15720	0
51	20240715	185900	293770640	15720	15720	15720	15720	0
52	20240715	185800	293770640	15720	15720	15720	15720	0
53	20240715	185700	293770640	15720	15720	15720	15720	0
54	20240715	185600	293770640	15720	15720	15720	15720	0
55	20240715	185500	293770640	15720	15720	15720	15720	0
56	20240715	185400	293770640	15720	15720	15720	15720	0
57	20240715	185300	293770640	15720	15720	15720	15720	0
58	20240715	185200	293770640	15720	15720	15720	15720	0
59	20240715	185100	293770640	15720	15720	15720	15720	0
60	20240715	185000	293770640	15720	15720	15720	15720	0
61	20240715	184900	293770640	15720	15720	15720	15720	0
62	20240715	184800	293770640	15720	15720	15720	15720	227
63	20240715	184700	293770640	15720	15720	15720	15720	0
64	20240715	184600	293770640	15720	15720	15720	15720	0
65	20240715	184500	293770640	15720	15720	15720	15720	0
66	20240715	184400	293770640	15720	15720	15720	15720	0
67	20240715	184300	293770640	15720	15720	15720	15720	0
68	20240715	184200	293770640	15720	15720	15720	15720	0
69	20240715	184100	293770640	15720	15720	15720	15720	0
70	20240715	184000	293770640	15720	15720	15720	15720	0
71	20240715	183900	293770640	15720	15720	15720	15720	0
72	20240715	183800	293770640	15720	15720	15720	15720	0
73	20240715	183700	293770640	15720	15720	15720	15720	0
74	20240715	183600	293770640	15720	15720	15720	15720	0
75	20240715	183500	293770640	15720	15720	15720	15720	0
76	20240715	183400	293770640	15720	15720	15720	15720	0
77	20240715	183300	293770640	15720	15720	15720	15720	0
78	20240715	183200	293770640	15720	15720	15720	15720	0
79	20240715	183100	293770640	15720	15720	15720	15720	0
80	20240715	183000	293770640	15720	15720	15720	15720	0
81	20240715	182900	293770640	15720	15720	15720	15720	0
82	20240715	182800	293770640	15720	15720	15720	15720	0
83	20240715	182700	293770640	15720	15720	15720	15720	0
84	20240715	182600	293770640	15720	15720	15720	15720	0
85	20240715	182500	293770640	15720	15720	15720	15720	0
86	20240715	182400	293770640	15720	15720	15720	15720	0
87	20240715	182300	293770640	15720	15720	15720	15720	0
88	20240715	182200	293770640	15720	15720	15720	15720	0
89	20240715	182100	293770640	15720	15720	15720	15720	0
90	20240715	182000	293770640	15720	15720	15720	15720	0
91	20240715	181900	293770640	15720	15720	15720	15720	0
92	20240715	181800	293770640	15720	15720	15720	15720	227
93	20240715	181700	293770640	15720	15720	15720	15720	0
94	20240715	181600	293770640	15720	15720	15720	15720	0
95	20240715	181500	293770640	15720	15720	15720	15720	0
96	20240715	181400	293770640	15720	15720	15720	15720	0
97	20240715	181300	293770640	15720	15720	15720	15720	0
98	20240715	181200	293770640	15720	15720	15720	15720	0
99	20240715	181100	293770640	15720	15720	15720	15720	0
100	20240715	181000	293770640	15720	15720	15720	15720	0
101	20240715	180900	293770640	15720	15720	15720	15720	0
102	20240715	180800	293770640	15720	15720	15720	15720	0
103	20240715	180700	293770640	15720	15720	15720	15720	0
104	20240715	180600	293770640	15720	15720	15720	15720	0
105	20240715	180500	293770640	15720	15720	15720	15720	0
106	20240715	180400	293770640	15720	15720	15720	15720	0
107	20240715	180300	293770640	15720	15720	15720	15720	0
108	20240715	180200	293770640	15720	15720	15720	15720	0
109	20240715	180100	293770640	15720	15720	15720	15720	0
110	20240715	180000	293770640	15720	15720	15720	15720	0
111	20240715	175900	293770640	15720	15720	15720	15720	0
112	20240715	175800	293770640	15720	15720	15720	15720	0
113	20240715	175700	293770640	15720	15720	15720	15720	0
114	20240715	175600	293770640	15720	15720	15720	15720	0
115	20240715	175500	293770640	15720	15720	15720	15720	0
116	20240715	175400	293770640	15720	15720	15720	15720	0
117	20240715	175300	293770640	15720	15720	15720	15720	0
118	20240715	175200	293770640	15720	15720	15720	15720	0
119	20240715	175100	293770640	15720	15720	15720	15720	0
120	20240715	175000	293770640	15720	15720	15720	15720	0
121	20240715	174900	293770640	15720	15720	15720	15720	0
122	20240715	174800	293770640	15720	15720	15720	15720	227
123	20240715	174700	293770640	15720	15720	15720	15720	0
124	20240715	174600	293770640	15720	15720	15720	15720	0
125	20240715	174500	293770640	15720	15720	15720	15720	0
126	20240715	174400	293770640	15720	15720	15720	15720	0
127	20240715	174300	293770640	15720	15720	15720	15720	0
128	20240715	174200	293770640	15720	15720	15720	15720	0
129	20240715	174100	293770640	15720	15720	15720	15720	0
130	20240715	174000	293770640	15720	15720	15720	15720	0
131	20240715	173900	293770640	15720	15720	15720	15720	0
132	20240715	173800	293770640	15720	15720	15720	15720	0
133	20240715	173700	293770640	15720	15720	15720	15720	0
134	20240715	173600	293770640	15720	15720	15720	15720	0
135	20240715	173500	293770640	15720	15720	15720	15720	0
136	20240715	173400	293770640	15720	15720	15720	15720	0
137	20240715	173300	293770640	15720	15720	15720	15720	0
138	20240715	173200	293770640	15720	15720	15720	15720	0
139	20240715	173100	293770640	15720	15720	15720	15720	0
140	20240715	173000	293770640	15720	15720	15720	15720	0
141	20240715	172900	293770640	15720	15720	15720	15720	0
142	20240715	172800	293770640	15720	15720	15720	15720	0
143	20240715	172700	293770640	15720	15720	15720	15720	0
144	20240715	172600	293770640	15720	15720	15720	15720	0
145	20240715	172500	293770640	15720	15720	15720	15720	0
146	20240715	172400	293770640	15720	15720	15720	15720	0
147	20240715	172300	293770640	15720	15720	15720	15720	0
148	20240715	172200	293770640	15720	15720	15720	15720	0
149	20240715	172100	293770640	15720	15720	15720	15720	0
150	20240715	172000	293770640	15720	15720	15720	15720	0
151	20240715	171900	293770640	15720	15720	15720	15720	0
152	20240715	171800	293770640	15720	15720	15720	15720	227
153	20240715	171700	293770640	15720	15720	15720	15720	0
154	20240715	171600	293770640	15720	15720	15720	15720	0
155	20240715	171500	293770640	15720	15720	15720	15720	0
156	20240715	171400	293770640	15720	15720	15720	15720	0
157	20240715	171300	293770640	15720	15720	15720	15720	0
158	20240715	171200	293770640	15720	15720	15720	15720	0
159	20240715	171100	293770640	15720	15720	15720	15720	0
160	20240715	171000	293770640	15720	15720	15720	15720	0
161	20240715	170900	293770640	15720	15720	15720	15720	0
162	20240715	170800	293770640	15720	15720	15720	15720	0
163	20240715	170700	293770640	15720	15720	15720	15720	0
164	20240715	170600	293770640	15720	15720	15720	15720	0
165	20240715	170500	293770640	15720	15720	15720	15720	0
166	20240715	170400	293770640	15720	15720	15720	15720	0
167	20240715	170300	293770640	15720	15720	15720	15720	0
168	20240715	170200	293770640	15720	15720	15720	15720	0
169	20240715	170100	293770640	15720	15720	15720	15720	0
170	20240715	170000	293770640	15720	15720	15720	15720	0
171	20240715	165900	293770640	15720	15720	15720	15720	0
172	20240715	165800	293770640	15720	15720	15720	15720	0
173	20240715	165700	293770640	15720	15720	15720	15720	0
174	20240715	165600	293770640	15720	15720	15720	15720	0
175	20240715	165500	293770640	15720	15720	15720	15720	0
176	20240715	165400	293770640	15720	15720	15720	15720	0
177	20240715	165300	293770640	15720	15720	15720	15720	0
178	20240715	165200	293770640	15720	15720	15720	15720	0
179	20240715	165100	293770640	15720	15720	15720	15720	0
180	20240715	165000	293770640	15720	15720	15720	15720	0
181	20240715	164900	293770640	15720	15720	15720	15720	0
182	20240715	164800	293770640	15720	15720	15720	15720	227
183	20240715	164700	293770640	15720	15720	15720	15720	0
184	20240715	164600	293770640	15720	15720	15720	15720	0
185	20240715	164500	293770640	15720	15720	15720	15720	0
186	20240715	164400	293770640	15720	15720	15720	15720	0
187	20240715	164300	293770640	15720	15720	15720	15720	0
188	20240715	164200	293770640	15720	15720	15720	15720	0
189	20240715	164100	293770640	15720	15720	15720	15720	0
190	20240715	164000	293770640	15720	15720	15720	15720	0
191	20240715	163900	293770640	15720	15720	15720	15720	0
192	20240715	163800	293770640	15720	15720	15720	15720	0
193	20240715	163700	293770640	15720	15720	15720	15720	0
194	20240715	163600	293770640	15720	15720	15720	15720	0
195	20240715	163500	293770640	15720	15720	15720	15720	0
196	20240715	163400	293770640	15720	15720	15720	15720	0
197	20240715	163300	293770640	15720	15720	15720	15720	0
198	20240715	163200	293770640	15720	15720	15720	15720	0
199	20240715	163100	293770640	15720	15720	15720	15720	0
200	20240715	163000	293770640	15720	15720	15720	15720	0
201	20240715	162900	293770640	15720	15720	15720	15720	0
202	20240715	162800	293770640	15720	15720	15720	15720	0
203	20240715	162700	293770640	15720	15720	15720	15720	0
204	20240715	162600	293770640	15720	15720	15720	15720	0
205	20240715	162500	293770640	15720	15720	15720	15720	0
206	20240715	162400	293770640	15720	15720	15720	15720	0
207	20240715	162300	293770640	15720	15720	15720	15720	0
208	20240715	162200	293770640	15720	15720	15720	15720	0
209	20240715	162100	293770640	15720	15720	15720	15720	0
210	20240715	162000	293770640	15720	15720	15720	15720	0
211	20240715	161900	293770640	15720	15720	15720	15720	0
212	20240715	161800	293770640	15720	15720	15720	15720	227
213	20240715	161700	293770640	15720	15720	15720	15720	0
214	20240715	161600	293770640	15720	15720	15720	15720	0
215	20240715	161500	293770640	15720	15720	15720	15720	0
216	20240715	161400	293770640	15720	15720	15720	15720	0
217	20240715	161300	293770640	15720	15720	15720	15720	0
218	20240715	161200	293770640	15720	15720	15720	15720	0
219	20240715	161100	293770640	15720	15720	15720	15720	0
220	20240715	161000	293770640	15720	15720	15720	15720	0
221	20240715	160900	293770640	15720	15720	15720	15720	0
222	20240715	160800	293770640	15720	15720	15720	15720	0
223	20240715	160700	293770640	15720	15720	15720	15720	0
224	20240715	160600	293770640	15720	15720	15720	15720	0
225	20240715	160500	293770640	15720	15720	15720	15720	0
226	20240715	160400	293770640	15720	15720	15720	15720	0
227	20240715	160300	293770640	15720	15720	15720	15720	0
228	20240715	160200	293770640	15720	15720	15720	15720	0
229	20240715	160100	293770640	15720	15720	15720	15720	0
230	20240715	160000	293770640	15720	15720	15720	15720	0
231	20240715	155900	293770640	15720	15720	15720	15720	0
232	20240715	155800	293770640	15720	15720	15720	15720	0
233	20240715	155700	293770640	15720	15720	15720	15720	0
234	20240715	155600	293770640	15720	15720	15720	15720	0
235	20240715	155500	293770640	15720	15720	15720	15720	0
236	20240715	155400	293770640	15720	15720	15720	15720	0
237	20240715	155300	293770640	15720	15720	15720	15720	0
238	20240715	155200	293770640	15720	15720	15720	15720	0
239	20240715	155100	293770640	15720	15720	15720	15720	0
240	20240715	155000	293770640	15720	15720	15720	15720	0
241	20240715	154900	293770640	15720	15720	15720	15720	0
242	20240715	154800	293770640	15720	15720	15720	15720	227
243	20240715	154700	293770640	15720	15720	15720	15720	0
244	20240715	154600	293770640	15720	15720	15720	15720	0
245	20240715	154500	293770640	15720	15720	15720	15720	0
246	20240715	154400	293770640	15720	15720	15720	15720	0
247	20240715	154300	293770640	15720	15720	15720	15720	0
248	20240715	154200	293770640	15720	15720	15720	15720	0
249	20240715	154100	293770640	15720	15720	15720	15720	0
250	20240715	154000	293770640	15720	15720	15720	15720	0
251	20240715	153900	293770640	15720	15720	15720	15720	0
252	20240715	153800	293770640	15720	15720	15720	15720	0
253	20240715	153700	293770640	15720	15720	15720	15720	0
254	20240715	153600	293770640	15720	15720	15720	15720	0
255	20240715	153500	293770640	15720	15720	15720	15720	0
256	20240715	153400	293770640	15720	15720	15720	15720	0
257	20240715	153300	293770640	15720	15720	15720	15720	0
258	20240715	153200	293770640	15720	15720	15720	15720	0
259	20240715	153100	293770640	15720	15720	15720	15720	0
260	20240715	153000	293770640	15720	15720	15720	15720	227
261	20240715	152900	290202200	15720	15720	15720	15720	0
262	20240715	152800	290202200	15720	15720	15720	15720	0
263	20240715	152700	290202200	15720	15720	15720	15720	0
264	20240715	152600	290202200	15720	15720	15720	15720	0
265	20240715	152500	290202200	15720	15720	15720	15720	0
266	20240715	152400	290202200	15720	15720	15720	15720	0
267	20240715	152300	290202200	15720	15720	15720	15720	0
268	20240715	152200	290202200	15720	15720	15720	15720	0
269	20240715	152100	290202200	15720	15720	15720	15720	0
270	20240715	152000	290202200	15720	15720	15720	15720	0
271	20240715	151900	290202200	15720	15730	15730	15720	19
272	20240715	151800	289903410	15740	15750	15750	15650	426
273	20240715	151700	283231720	15750	15740	15800	15700	222
274	20240715	151600	279745890	15800	15770	15800	15720	446
275	20240715	151500	272726700	15770	15800	15800	15770	172
276	20240715	151400	270013040	15850	15850	15850	15850	0
277	20240715	151300	270013040	15850	15850	15850	15850	0
278	20240715	151200	270013040	15850	15850	15850	15850	0
279	20240715	151100	270013040	15850	15850	15850	15850	0
280	20240715	151000	270013040	15850	15850	15850	15850	0
281	20240715	150900	270013040	15850	15850	15850	15850	0
282	20240715	150800	270013040	15850	15850	15850	15850	0
283	20240715	150700	270013040	15850	15850	15850	15850	10
284	20240715	150600	269854540	15780	15780	15780	15780	14
285	20240715	150500	269633620	15780	15780	15780	15780	0
286	20240715	150400	269633620	15780	15780	15780	15780	0
287	20240715	150300	269633620	15780	15780	15780	15780	12
288	20240715	150200	269444260	15770	15770	15770	15770	0
289	20240715	150100	269444260	15770	15770	15770	15770	0
290	20240715	150000	269444260	15770	15770	15770	15770	0
291	20240715	145900	269444260	15770	15850	15850	15770	360
292	20240715	145800	263765570	15870	15870	15870	15870	0
293	20240715	145700	263765570	15870	15850	15870	15850	114
294	20240715	145600	261956590	15850	15850	15850	15850	120
295	20240715	145500	260054590	15770	15770	15770	15770	0
296	20240715	145400	260054590	15770	15790	15790	15770	487
297	20240715	145300	252369980	15790	15930	15930	15790	13
298	20240715	145200	252164530	15910	15850	15910	15800	6
299	20240715	145100	252069350	15800	15810	15810	15800	156
300	20240715	145000	249603250	15800	15800	15800	15800	0
301	20240715	144900	249603250	15800	15800	15800	15800	0
302	20240715	144800	249603250	15800	15800	15800	15800	0
303	20240715	144700	249603250	15800	15800	15800	15800	0
304	20240715	144600	249603250	15800	15800	15800	15800	0
305	20240715	144500	249603250	15800	15800	15800	15800	0
306	20240715	144400	249603250	15800	15900	15900	15800	28
307	20240715	144300	249160750	15800	15800	15800	15800	170
308	20240715	144200	246474750	15920	15920	15920	15920	0
309	20240715	144100	246474750	15920	15920	15920	15920	0
310	20240715	144000	246474750	15920	15920	15920	15920	2
311	20240715	143900	246442910	16030	16030	16030	16030	0
312	20240715	143800	246442910	16030	16030	16030	16030	0
313	20240715	143700	246442910	16030	16030	16030	16030	0
314	20240715	143600	246442910	16030	16030	16030	16030	0
315	20240715	143500	246442910	16030	16030	16030	16030	0
316	20240715	143400	246442910	16030	15780	16030	15770	549
317	20240715	143300	237753010	15780	15810	15810	15780	8
318	20240715	143200	237626570	15820	15820	15820	15820	0
319	20240715	143100	237626570	15820	15820	15820	15820	203
320	20240715	143000	234415110	15830	15830	15830	15830	0
321	20240715	142900	234415110	15830	15830	15830	15830	0
322	20240715	142800	234415110	15830	15840	15840	15830	1001
323	20240715	142700	218564280	15920	15920	15920	15920	0
324	20240715	142600	218564280	15920	15920	15920	15920	0
325	20240715	142500	218564280	15920	15920	15920	15920	5
326	20240715	142400	218484680	15940	15940	15940	15940	0
327	20240715	142300	218484680	15940	15940	15940	15940	80
328	20240715	142200	217209480	15910	15830	15910	15830	79
329	20240715	142100	215958430	15900	15900	15900	15900	0
330	20240715	142000	215958430	15900	15900	15900	15900	1
331	20240715	141900	215942530	15890	15830	15890	15830	61
332	20240715	141800	214976840	15830	15830	15830	15830	1
333	20240715	141700	214961010	15770	15770	15770	15770	0
334	20240715	141600	214961010	15770	15770	15770	15770	0
335	20240715	141500	214961010	15770	15770	15770	15770	535
336	20240715	141400	206524060	15770	15800	15800	15770	265
337	20240715	141300	202344810	15800	15800	15800	15800	2
338	20240715	141200	202313210	15800	15830	15830	15800	77
339	20240715	141100	201094780	15780	15780	15780	15780	0
340	20240715	141000	201094780	15780	15780	15780	15780	0
341	20240715	140900	201094780	15780	15780	15780	15780	0
342	20240715	140800	201094780	15780	15810	15810	15780	465
343	20240715	140700	193748880	15820	15840	15840	15820	462
344	20240715	140600	186432350	15840	15870	15870	15840	177
345	20240715	140500	183626980	15860	15860	15860	15860	0
346	20240715	140400	183626980	15860	15860	15860	15860	0
347	20240715	140300	183626980	15860	15860	15860	15860	0
348	20240715	140200	183626980	15860	15860	15860	15860	0
349	20240715	140100	183626980	15860	15860	15860	15860	302
350	20240715	140000	178837260	15870	15870	15870	15870	105
351	20240715	135900	177170910	15870	15870	15870	15870	0
352	20240715	135800	177170910	15870	15870	15870	15870	30
353	20240715	135700	176694810	15870	15870	15870	15870	0
354	20240715	135600	176694810	15870	15870	15870	15870	1
355	20240715	135500	176678940	15870	15870	15870	15870	0
356	20240715	135400	176678940	15870	15870	15870	15870	48
357	20240715	135300	175917180	15870	15870	15870	15870	0
358	20240715	135200	175917180	15870	15870	15870	15870	7
359	20240715	135100	175806090	15870	15870	15870	15870	0
360	20240715	135000	175806090	15870	15870	15870	15870	0
361	20240715	134900	175806090	15870	15870	15870	15870	0
362	20240715	134800	175806090	15870	15870	15870	15870	0
363	20240715	134700	175806090	15870	15870	15870	15870	0
364	20240715	134600	175806090	15870	15870	15870	15870	0
365	20240715	134500	175806090	15870	15870	15870	15870	0
366	20240715	134400	175806090	15870	15870	15870	15870	0
367	20240715	134300	175806090	15870	15870	15870	15870	0
368	20240715	134200	175806090	15870	15870	15870	15870	0
369	20240715	134100	175806090	15870	15880	15880	15870	411
370	20240715	134000	169282260	15890	15890	15890	15890	0
371	20240715	133900	169282260	15890	15890	15890	15890	0
372	20240715	133800	169282260	15890	15890	15890	15890	0
373	20240715	133700	169282260	15890	15890	15890	15890	0
374	20240715	133600	169282260	15890	15890	15890	15890	0
375	20240715	133500	169282260	15890	15890	15890	15890	173
376	20240715	133400	166533290	15890	15890	15890	15890	0
377	20240715	133300	166533290	15890	15890	15890	15890	0
378	20240715	133200	166533290	15890	15890	15890	15890	0
379	20240715	133100	166533290	15890	15890	15890	15890	1
380	20240715	133000	166517400	15960	15960	15960	15960	0
381	20240715	132900	166517400	15960	15960	15960	15960	0
382	20240715	132800	166517400	15960	15960	15960	15960	0
383	20240715	132700	166517400	15960	15960	15960	15960	0
384	20240715	132600	166517400	15960	15960	15960	15960	0
385	20240715	132500	166517400	15960	15960	15960	15960	0
386	20240715	132400	166517400	15960	15960	15960	15960	0
387	20240715	132300	166517400	15960	15960	15960	15960	0
388	20240715	132200	166517400	15960	15960	15960	15960	0
389	20240715	132100	166517400	15960	15960	15960	15960	0
390	20240715	132000	166517400	15960	15960	15960	15960	0
391	20240715	131900	166517400	15960	15960	15960	15960	10
392	20240715	131800	166357800	16000	16000	16000	16000	0
393	20240715	131700	166357800	16000	16000	16000	16000	0
394	20240715	131600	166357800	16000	16000	16000	16000	0
395	20240715	131500	166357800	16000	16000	16000	16000	0
396	20240715	131400	166357800	16000	16000	16000	16000	0
397	20240715	131300	166357800	16000	16000	16000	16000	0
398	20240715	131200	166357800	16000	16000	16000	16000	0
399	20240715	131100	166357800	16000	16000	16000	16000	10
400	20240715	131000	166197800	16050	16040	16050	16040	101
401	20240715	130900	164577710	16060	15950	16060	15950	642
402	20240715	130800	154296520	15880	15880	15880	15880	0
403	20240715	130700	154296520	15880	15880	15880	15880	0
404	20240715	130600	154296520	15880	15880	15880	15880	50
405	20240715	130500	153502520	15880	15880	15880	15880	0
406	20240715	130400	153502520	15880	15880	15880	15880	0
407	20240715	130300	153502520	15880	15880	15880	15880	0
408	20240715	130200	153502520	15880	15880	15880	15880	0
409	20240715	130100	153502520	15880	15880	15880	15880	0
410	20240715	130000	153502520	15880	15880	15880	15880	0
411	20240715	125900	153502520	15880	15880	15880	15880	0
412	20240715	125800	153502520	15880	15880	15880	15880	0
413	20240715	125700	153502520	15880	15880	15880	15880	0
414	20240715	125600	153502520	15880	15880	15880	15880	0
415	20240715	125500	153502520	15880	15880	15880	15880	0
416	20240715	125400	153502520	15880	15880	15880	15880	10
417	20240715	125300	153343720	15880	15900	15900	15880	200
418	20240715	125200	150167240	15900	15900	15900	15900	0
419	20240715	125100	150167240	15900	15900	15900	15900	0
420	20240715	125000	150167240	15900	15900	15900	15900	0
421	20240715	124900	150167240	15900	15900	15900	15900	0
422	20240715	124800	150167240	15900	15900	15900	15900	0
423	20240715	124700	150167240	15900	15910	15910	15900	400
424	20240715	124600	143807140	15950	15950	15950	15950	0
425	20240715	124500	143807140	15950	15950	15950	15950	0
426	20240715	124400	143807140	15950	15950	15950	15950	10
427	20240715	124300	143647640	16000	16000	16000	16000	7
428	20240715	124200	143535640	16020	16020	16020	16020	0
429	20240715	124100	143535640	16020	16020	16020	16020	0
430	20240715	124000	143535640	16020	16020	16020	16020	43
431	20240715	123900	142846780	16060	16060	16060	16060	1
432	20240715	123800	142830720	16070	16070	16070	16070	0
433	20240715	123700	142830720	16070	16070	16070	16070	0
434	20240715	123600	142830720	16070	16070	16070	16070	0
435	20240715	123500	142830720	16070	16070	16070	16070	0
436	20240715	123400	142830720	16070	16070	16070	16070	4
437	20240715	123300	142766440	16020	16020	16020	16020	0
438	20240715	123200	142766440	16020	16020	16020	16020	1
439	20240715	123100	142750420	16070	16070	16070	16070	0
440	20240715	123000	142750420	16070	16070	16070	16070	0
441	20240715	122900	142750420	16070	16070	16070	16070	100
442	20240715	122800	141143420	16070	16070	16070	16070	0
443	20240715	122700	141143420	16070	16070	16070	16070	0
444	20240715	122600	141143420	16070	16060	16070	16060	319
445	20240715	122500	136017170	15950	15950	15950	15950	0
446	20240715	122400	136017170	15950	15950	15950	15950	0
447	20240715	122300	136017170	15950	15950	15950	15950	0
448	20240715	122200	136017170	15950	15950	15950	15950	0
449	20240715	122100	136017170	15950	15950	15950	15950	1
450	20240715	122000	136001220	15950	15950	15950	15950	9
451	20240715	121900	135857670	16080	15950	16090	15950	704
452	20240715	121800	124602230	15940	15940	15940	15940	1
453	20240715	121700	124586290	15930	15930	15930	15930	0
454	20240715	121600	124586290	15930	15930	15930	15930	1
455	20240715	121500	124570360	15920	15920	15920	15920	138
456	20240715	121400	122373400	15900	15900	15900	15900	0
457	20240715	121300	122373400	15900	15900	15900	15900	0
458	20240715	121200	122373400	15900	15900	15900	15900	0
459	20240715	121100	122373400	15900	15900	15900	15900	0
460	20240715	121000	122373400	15900	15900	15900	15900	0
461	20240715	120900	122373400	15900	15900	15900	15900	0
462	20240715	120800	122373400	15900	15900	15900	15900	0
463	20240715	120700	122373400	15900	15900	15900	15900	2
464	20240715	120600	122341600	15880	15880	15880	15880	0
465	20240715	120500	122341600	15880	15880	15880	15880	0
466	20240715	120400	122341600	15880	15880	15880	15880	100
467	20240715	120300	120753600	15890	15890	15890	15890	0
468	20240715	120200	120753600	15890	15890	15890	15890	0
469	20240715	120100	120753600	15890	15890	15890	15890	0
470	20240715	120000	120753600	15890	15890	15890	15890	0
471	20240715	115900	120753600	15890	15890	15890	15890	0
472	20240715	115800	120753600	15890	15890	15890	15890	39
473	20240715	115700	120133890	15890	15890	15890	15890	13
474	20240715	115600	119927320	15890	15890	15890	15890	100
475	20240715	115500	118338320	15900	15900	15900	15900	50
476	20240715	115400	117543320	15920	15920	15920	15920	0
477	20240715	115300	117543320	15920	15920	15920	15920	0
478	20240715	115200	117543320	15920	15920	15920	15920	0
479	20240715	115100	117543320	15920	15910	15920	15910	24
480	20240715	115000	117161260	15900	15900	15910	15900	52
481	20240715	114900	116333960	15910	15910	15910	15910	49
482	20240715	114800	115554370	15920	15920	15920	15920	1
483	20240715	114700	115538450	15910	15910	15910	15910	50
484	20240715	114600	114742950	15910	15910	15910	15910	0
485	20240715	114500	114742950	15910	15910	15910	15910	3
486	20240715	114400	114695220	15910	15910	15910	15910	0
487	20240715	114300	114695220	15910	15910	15910	15910	0
488	20240715	114200	114695220	15910	15910	15910	15910	0
489	20240715	114100	114695220	15910	15910	15910	15910	50
490	20240715	114000	113899720	15910	15910	15910	15910	4
491	20240715	113900	113836080	15910	15910	15910	15910	44
492	20240715	113800	113136040	15850	15850	15850	15850	0
493	20240715	113700	113136040	15850	15850	15850	15850	0
494	20240715	113600	113136040	15850	15860	15860	15850	1310
495	20240715	113500	92372440	15910	15910	15910	15910	8
496	20240715	113400	92245160	15910	15910	15910	15910	0
497	20240715	113300	92245160	15910	15910	15910	15910	0
498	20240715	113200	92245160	15910	15910	15910	15910	20
499	20240715	113100	91926960	15910	15910	15910	15910	363
500	20240715	113000	86151630	15910	15910	15910	15850	502
501	20240715	112900	78194810	15850	15900	15900	15850	253
502	20240715	112800	74179500	15910	15910	15910	15910	0
503	20240715	112700	74179500	15910	15910	15910	15910	40
504	20240715	112600	73543100	15910	15910	15910	15910	0
505	20240715	112500	73543100	15910	15910	15910	15910	0
506	20240715	112400	73543100	15910	15910	15910	15910	4
507	20240715	112300	73479460	15910	15910	15910	15910	0
508	20240715	112200	73479460	15910	15910	15910	15910	0
509	20240715	112100	73479460	15910	15910	15910	15910	9
510	20240715	112000	73336270	15910	15910	15910	15910	0
511	20240715	111900	73336270	15910	15910	15910	15910	0
512	20240715	111800	73336270	15910	15910	15910	15910	0
513	20240715	111700	73336270	15910	15910	15910	15910	0
514	20240715	111600	73336270	15910	15910	15910	15910	0
515	20240715	111500	73336270	15910	15910	15910	15910	0
516	20240715	111400	73336270	15910	15910	15910	15910	1
517	20240715	111300	73320360	15910	15910	15910	15910	10
518	20240715	111200	73161260	15920	15920	15920	15920	3
519	20240715	111100	73113500	15910	15910	15910	15910	0
520	20240715	111000	73113500	15910	15910	15910	15910	30
521	20240715	110900	72636200	15910	15910	15910	15910	0
522	20240715	110800	72636200	15910	15910	15910	15910	0
523	20240715	110700	72636200	15910	15910	15910	15910	19
524	20240715	110600	72333910	15920	15920	15920	15920	1
525	20240715	110500	72317990	15920	15920	15920	15920	0
526	20240715	110400	72317990	15920	15920	15920	15920	0
527	20240715	110300	72317990	15920	15920	15920	15920	0
528	20240715	110200	72317990	15920	15920	15920	15920	0
529	20240715	110100	72317990	15920	15920	15920	15920	63
530	20240715	110000	71315030	15910	15910	15910	15910	20
531	20240715	105900	70996830	15900	15900	15900	15900	136
532	20240715	105800	68834430	15900	15900	15900	15900	314
533	20240715	105700	63841830	15900	15900	15900	15900	31
534	20240715	105600	63348930	15850	15850	15850	15850	0
535	20240715	105500	63348930	15850	15850	15850	15850	0
536	20240715	105400	63348930	15850	15850	15850	15850	0
537	20240715	105300	63348930	15850	15890	15890	15850	231
538	20240715	105200	59687230	15900	15910	15910	15890	52
539	20240715	105100	58860890	15900	15890	15900	15860	19
540	20240715	105000	58559350	15900	15900	15900	15900	1
541	20240715	104900	58543450	15920	15920	15920	15920	1
542	20240715	104800	58527530	15920	15920	15920	15920	24
543	20240715	104700	58145450	15920	15920	15920	15920	0
544	20240715	104600	58145450	15920	15920	15920	15920	6
545	20240715	104500	58049930	15870	15870	15870	15870	1
546	20240715	104400	58034060	15920	15920	15920	15920	0
547	20240715	104300	58034060	15920	15880	15920	15880	5
548	20240715	104200	57954500	15850	15850	15850	15850	0
549	20240715	104100	57954500	15850	15850	15850	15850	0
550	20240715	104000	57954500	15850	15850	15850	15850	0
551	20240715	103900	57954500	15850	15850	15850	15850	0
552	20240715	103800	57954500	15850	15850	15850	15850	0
553	20240715	103700	57954500	15850	15850	15850	15850	0
554	20240715	103600	57954500	15850	15850	15850	15850	0
555	20240715	103500	57954500	15850	15850	15850	15850	0
556	20240715	103400	57954500	15850	15850	15850	15850	0
557	20240715	103300	57954500	15850	15850	15850	15850	0
558	20240715	103200	57954500	15850	15970	15980	15850	118
559	20240715	103100	56083950	15980	15940	15980	15940	56
560	20240715	103000	55191010	15910	15910	15910	15910	1303
561	20240715	102900	34460280	15910	15910	15910	15910	0
562	20240715	102800	34460280	15910	15910	15910	15910	0
563	20240715	102700	34460280	15910	15860	15910	15860	2
564	20240715	102600	34428510	15820	15820	15820	15820	0
565	20240715	102500	34428510	15820	15820	15820	15820	0
566	20240715	102400	34428510	15820	15820	15820	15820	0
567	20240715	102300	34428510	15820	15820	15820	15820	91
568	20240715	102200	32988890	15820	15820	15820	15820	10
569	20240715	102100	32830690	15910	15910	15910	15910	0
570	20240715	102000	32830690	15910	15910	15910	15910	0
571	20240715	101900	32830690	15910	15910	15910	15910	0
572	20240715	101800	32830690	15910	15910	15910	15910	43
573	20240715	101700	32146560	15910	15910	15910	15910	0
574	20240715	101600	32146560	15910	15910	15910	15910	0
575	20240715	101500	32146560	15910	15860	15910	15860	5
576	20240715	101400	32067110	15910	15910	15910	15910	0
577	20240715	101300	32067110	15910	15910	15910	15910	0
578	20240715	101200	32067110	15910	15910	15910	15910	0
579	20240715	101100	32067110	15910	15910	15910	15910	0
580	20240715	101000	32067110	15910	15910	15910	15910	0
581	20240715	100900	32067110	15910	15910	15910	15910	0
582	20240715	100800	32067110	15910	15910	15910	15910	92
583	20240715	100700	30603390	15910	15910	15910	15910	0
584	20240715	100600	30603390	15910	15910	15910	15910	0
585	20240715	100500	30603390	15910	15910	15910	15910	1
586	20240715	100400	30587480	15800	15800	15800	15800	0
587	20240715	100300	30587480	15800	15800	15800	15800	259
588	20240715	100200	26495280	15800	15800	15800	15800	310
589	20240715	100100	21597280	15800	15800	15800	15800	0
590	20240715	100000	21597280	15800	15860	15860	15800	9
591	20240715	095900	21455020	15800	15800	15800	15800	0
592	20240715	095800	21455020	15800	15800	15800	15800	0
593	20240715	095700	21455020	15800	15800	15800	15800	0
594	20240715	095600	21455020	15800	15800	15800	15800	5
595	20240715	095500	21376020	15910	15910	15910	15910	0
596	20240715	095400	21376020	15910	15910	15910	15910	0
597	20240715	095300	21376020	15910	15910	15910	15910	0
598	20240715	095200	21376020	15910	15910	15910	15910	0
599	20240715	095100	21376020	15910	15900	15910	15900	4
600	20240715	095000	21312390	15800	15800	15800	15800	5
601	20240715	094900	21233390	15900	15900	15900	15900	0
602	20240715	094800	21233390	15900	15900	15900	15900	0
603	20240715	094700	21233390	15900	15900	15900	15900	0
604	20240715	094600	21233390	15900	15850	15900	15850	27
605	20240715	094500	20804140	15910	15910	15910	15910	0
606	20240715	094400	20804140	15910	15910	15910	15910	0
607	20240715	094300	20804140	15910	15910	15910	15910	0
608	20240715	094200	20804140	15910	15910	15910	15910	0
609	20240715	094100	20804140	15910	15910	15910	15910	0
610	20240715	094000	20804140	15910	15910	15910	15910	0
611	20240715	093900	20804140	15910	15910	15910	15910	0
612	20240715	093800	20804140	15910	15910	15910	15910	0
613	20240715	093700	20804140	15910	15910	15910	15910	0
614	20240715	093600	20804140	15910	15910	15910	15910	0
615	20240715	093500	20804140	15910	15800	15910	15800	101
616	20240715	093400	19208230	15800	15830	15830	15800	288
617	20240715	093300	14653970	15940	15940	15940	15940	1
618	20240715	093200	14638030	15910	15820	15910	15820	7
619	20240715	093100	14527200	15840	15850	15850	15840	410
620	20240715	093000	8032790	15940	15940	15940	15940	1
621	20240715	092900	8016850	15910	15910	15910	15910	0
622	20240715	092800	8016850	15910	15910	15910	15910	0
623	20240715	092700	8016850	15910	15910	15910	15910	63
624	20240715	092600	7014520	15910	15910	15910	15910	0
625	20240715	092500	7014520	15910	15910	15910	15910	0
626	20240715	092400	7014520	15910	15910	15910	15910	0
627	20240715	092300	7014520	15910	15910	15910	15910	0
628	20240715	092200	7014520	15910	15910	15910	15910	0
629	20240715	092100	7014520	15910	15910	15910	15910	0
630	20240715	092000	7014520	15910	15910	15910	15910	2
631	20240715	091900	6982700	15840	15840	15840	15840	77
632	20240715	091800	5763020	15850	15860	15860	15850	241
633	20240715	091700	1942790	15910	15910	15910	15910	2
634	20240715	091600	1910970	15950	15950	15950	15950	0
635	20240715	091500	1910970	15950	15950	15950	15950	5
636	20240715	091400	1831220	15930	15930	15930	15930	0
637	20240715	091300	1831220	15930	15930	15930	15930	0
638	20240715	091200	1831220	15930	15980	15980	15930	35
639	20240715	091100	1273320	15990	15990	15990	15990	0
640	20240715	091000	1273320	15990	15990	15990	15990	0
641	20240715	090900	1273320	15990	15990	15990	15990	0
642	20240715	090800	1273320	15990	15990	15990	15990	0
643	20240715	090700	1273320	15990	15990	15990	15990	5
644	20240715	090600	1193370	16000	16000	16000	16000	0
645	20240715	090500	1193370	16000	16000	16000	16000	0
646	20240715	090400	1193370	16000	16000	16000	16000	0
647	20240715	090300	1193370	16000	16000	16000	16000	0
648	20240715	090200	1193370	16000	16090	16090	16000	2
649	20240715	090100	1161280	15900	15900	15900	15900	15
650	20240715	090000	922780	15910	15910	15910	15910	38