KissMeData/120240/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	201800	134162060	15920	15920	15920	15920	233
3	20240717	201700	134162060	15920	15920	15920	15920	0
4	20240717	201600	134162060	15920	15920	15920	15920	0
5	20240717	201500	134162060	15920	15920	15920	15920	0
6	20240717	201400	134162060	15920	15920	15920	15920	0
7	20240717	201300	134162060	15920	15920	15920	15920	0
8	20240717	201200	134162060	15920	15920	15920	15920	0
9	20240717	201100	134162060	15920	15920	15920	15920	0
10	20240717	201000	134162060	15920	15920	15920	15920	0
11	20240717	200900	134162060	15920	15920	15920	15920	0
12	20240717	200800	134162060	15920	15920	15920	15920	0
13	20240717	200700	134162060	15920	15920	15920	15920	0
14	20240717	200600	134162060	15920	15920	15920	15920	0
15	20240717	200500	134162060	15920	15920	15920	15920	0
16	20240717	200400	134162060	15920	15920	15920	15920	0
17	20240717	200300	134162060	15920	15920	15920	15920	0
18	20240717	200200	134162060	15920	15920	15920	15920	0
19	20240717	200100	134162060	15920	15920	15920	15920	0
20	20240717	200000	134162060	15920	15920	15920	15920	0
21	20240717	195900	134162060	15920	15920	15920	15920	0
22	20240717	195800	134162060	15920	15920	15920	15920	0
23	20240717	195700	134162060	15920	15920	15920	15920	0
24	20240717	195600	134162060	15920	15920	15920	15920	0
25	20240717	195500	134162060	15920	15920	15920	15920	0
26	20240717	195400	134162060	15920	15920	15920	15920	0
27	20240717	195300	134162060	15920	15920	15920	15920	0
28	20240717	195200	134162060	15920	15920	15920	15920	0
29	20240717	195100	134162060	15920	15920	15920	15920	0
30	20240717	195000	134162060	15920	15920	15920	15920	0
31	20240717	194900	134162060	15920	15920	15920	15920	0
32	20240717	194800	134162060	15920	15920	15920	15920	233
33	20240717	194700	134162060	15920	15920	15920	15920	0
34	20240717	194600	134162060	15920	15920	15920	15920	0
35	20240717	194500	134162060	15920	15920	15920	15920	0
36	20240717	194400	134162060	15920	15920	15920	15920	0
37	20240717	194300	134162060	15920	15920	15920	15920	0
38	20240717	194200	134162060	15920	15920	15920	15920	0
39	20240717	194100	134162060	15920	15920	15920	15920	0
40	20240717	194000	134162060	15920	15920	15920	15920	0
41	20240717	193900	134162060	15920	15920	15920	15920	0
42	20240717	193800	134162060	15920	15920	15920	15920	0
43	20240717	193700	134162060	15920	15920	15920	15920	0
44	20240717	193600	134162060	15920	15920	15920	15920	0
45	20240717	193500	134162060	15920	15920	15920	15920	0
46	20240717	193400	134162060	15920	15920	15920	15920	0
47	20240717	193300	134162060	15920	15920	15920	15920	0
48	20240717	193200	134162060	15920	15920	15920	15920	0
49	20240717	193100	134162060	15920	15920	15920	15920	0
50	20240717	193000	134162060	15920	15920	15920	15920	0
51	20240717	192900	134162060	15920	15920	15920	15920	0
52	20240717	192800	134162060	15920	15920	15920	15920	0
53	20240717	192700	134162060	15920	15920	15920	15920	0
54	20240717	192600	134162060	15920	15920	15920	15920	0
55	20240717	192500	134162060	15920	15920	15920	15920	0
56	20240717	192400	134162060	15920	15920	15920	15920	0
57	20240717	192300	134162060	15920	15920	15920	15920	0
58	20240717	192200	134162060	15920	15920	15920	15920	0
59	20240717	192100	134162060	15920	15920	15920	15920	0
60	20240717	192000	134162060	15920	15920	15920	15920	0
61	20240717	191900	134162060	15920	15920	15920	15920	0
62	20240717	191800	134162060	15920	15920	15920	15920	233
63	20240717	191700	134162060	15920	15920	15920	15920	0
64	20240717	191600	134162060	15920	15920	15920	15920	0
65	20240717	191500	134162060	15920	15920	15920	15920	0
66	20240717	191400	134162060	15920	15920	15920	15920	0
67	20240717	191300	134162060	15920	15920	15920	15920	0
68	20240717	191200	134162060	15920	15920	15920	15920	0
69	20240717	191100	134162060	15920	15920	15920	15920	0
70	20240717	191000	134162060	15920	15920	15920	15920	0
71	20240717	190900	134162060	15920	15920	15920	15920	0
72	20240717	190800	134162060	15920	15920	15920	15920	0
73	20240717	190700	134162060	15920	15920	15920	15920	0
74	20240717	190600	134162060	15920	15920	15920	15920	0
75	20240717	190500	134162060	15920	15920	15920	15920	0
76	20240717	190400	134162060	15920	15920	15920	15920	0
77	20240717	190300	134162060	15920	15920	15920	15920	0
78	20240717	190200	134162060	15920	15920	15920	15920	0
79	20240717	190100	134162060	15920	15920	15920	15920	0
80	20240717	190000	134162060	15920	15920	15920	15920	0
81	20240717	185900	134162060	15920	15920	15920	15920	0
82	20240717	185800	134162060	15920	15920	15920	15920	0
83	20240717	185700	134162060	15920	15920	15920	15920	0
84	20240717	185600	134162060	15920	15920	15920	15920	0
85	20240717	185500	134162060	15920	15920	15920	15920	0
86	20240717	185400	134162060	15920	15920	15920	15920	0
87	20240717	185300	134162060	15920	15920	15920	15920	0
88	20240717	185200	134162060	15920	15920	15920	15920	0
89	20240717	185100	134162060	15920	15920	15920	15920	0
90	20240717	185000	134162060	15920	15920	15920	15920	0
91	20240717	184900	134162060	15920	15920	15920	15920	0
92	20240717	184800	134162060	15920	15920	15920	15920	233
93	20240717	184700	134162060	15920	15920	15920	15920	0
94	20240717	184600	134162060	15920	15920	15920	15920	0
95	20240717	184500	134162060	15920	15920	15920	15920	0
96	20240717	184400	134162060	15920	15920	15920	15920	0
97	20240717	184300	134162060	15920	15920	15920	15920	0
98	20240717	184200	134162060	15920	15920	15920	15920	0
99	20240717	184100	134162060	15920	15920	15920	15920	0
100	20240717	184000	134162060	15920	15920	15920	15920	0
101	20240717	183900	134162060	15920	15920	15920	15920	0
102	20240717	183800	134162060	15920	15920	15920	15920	0
103	20240717	183700	134162060	15920	15920	15920	15920	0
104	20240717	183600	134162060	15920	15920	15920	15920	0
105	20240717	183500	134162060	15920	15920	15920	15920	0
106	20240717	183400	134162060	15920	15920	15920	15920	0
107	20240717	183300	134162060	15920	15920	15920	15920	0
108	20240717	183200	134162060	15920	15920	15920	15920	0
109	20240717	183100	134162060	15920	15920	15920	15920	0
110	20240717	183000	134162060	15920	15920	15920	15920	0
111	20240717	182900	134162060	15920	15920	15920	15920	0
112	20240717	182800	134162060	15920	15920	15920	15920	0
113	20240717	182700	134162060	15920	15920	15920	15920	0
114	20240717	182600	134162060	15920	15920	15920	15920	0
115	20240717	182500	134162060	15920	15920	15920	15920	0
116	20240717	182400	134162060	15920	15920	15920	15920	0
117	20240717	182300	134162060	15920	15920	15920	15920	0
118	20240717	182200	134162060	15920	15920	15920	15920	0
119	20240717	182100	134162060	15920	15920	15920	15920	0
120	20240717	182000	134162060	15920	15920	15920	15920	0
121	20240717	181900	134162060	15920	15920	15920	15920	0
122	20240717	181800	134162060	15920	15920	15920	15920	233
123	20240717	181700	134162060	15920	15920	15920	15920	0
124	20240717	181600	134162060	15920	15920	15920	15920	0
125	20240717	181500	134162060	15920	15920	15920	15920	0
126	20240717	181400	134162060	15920	15920	15920	15920	0
127	20240717	181300	134162060	15920	15920	15920	15920	0
128	20240717	181200	134162060	15920	15920	15920	15920	0
129	20240717	181100	134162060	15920	15920	15920	15920	0
130	20240717	181000	134162060	15920	15920	15920	15920	0
131	20240717	180900	134162060	15920	15920	15920	15920	0
132	20240717	180800	134162060	15920	15920	15920	15920	0
133	20240717	180700	134162060	15920	15920	15920	15920	0
134	20240717	180600	134162060	15920	15920	15920	15920	0
135	20240717	180500	134162060	15920	15920	15920	15920	0
136	20240717	180400	134162060	15920	15920	15920	15920	0
137	20240717	180300	134162060	15920	15920	15920	15920	0
138	20240717	180200	134162060	15920	15920	15920	15920	0
139	20240717	180100	134162060	15920	15920	15920	15920	0
140	20240717	180000	134162060	15920	15920	15920	15920	0
141	20240717	175900	134162060	15920	15920	15920	15920	0
142	20240717	175800	134162060	15920	15920	15920	15920	0
143	20240717	175700	134162060	15920	15920	15920	15920	0
144	20240717	175600	134162060	15920	15920	15920	15920	0
145	20240717	175500	134162060	15920	15920	15920	15920	0
146	20240717	175400	134162060	15920	15920	15920	15920	0
147	20240717	175300	134162060	15920	15920	15920	15920	0
148	20240717	175200	134162060	15920	15920	15920	15920	0
149	20240717	175100	134162060	15920	15920	15920	15920	0
150	20240717	175000	134162060	15920	15920	15920	15920	0
151	20240717	174900	134162060	15920	15920	15920	15920	0
152	20240717	174800	134162060	15920	15920	15920	15920	233
153	20240717	174700	134162060	15920	15920	15920	15920	0
154	20240717	174600	134162060	15920	15920	15920	15920	0
155	20240717	174500	134162060	15920	15920	15920	15920	0
156	20240717	174400	134162060	15920	15920	15920	15920	0
157	20240717	174300	134162060	15920	15920	15920	15920	0
158	20240717	174200	134162060	15920	15920	15920	15920	0
159	20240717	174100	134162060	15920	15920	15920	15920	0
160	20240717	174000	134162060	15920	15920	15920	15920	0
161	20240717	173900	134162060	15920	15920	15920	15920	0
162	20240717	173800	134162060	15920	15920	15920	15920	0
163	20240717	173700	134162060	15920	15920	15920	15920	0
164	20240717	173600	134162060	15920	15920	15920	15920	0
165	20240717	173500	134162060	15920	15920	15920	15920	0
166	20240717	173400	134162060	15920	15920	15920	15920	0
167	20240717	173300	134162060	15920	15920	15920	15920	0
168	20240717	173200	134162060	15920	15920	15920	15920	0
169	20240717	173100	134162060	15920	15920	15920	15920	0
170	20240717	173000	134162060	15920	15920	15920	15920	0
171	20240717	172900	134162060	15920	15920	15920	15920	0
172	20240717	172800	134162060	15920	15920	15920	15920	0
173	20240717	172700	134162060	15920	15920	15920	15920	0
174	20240717	172600	134162060	15920	15920	15920	15920	0
175	20240717	172500	134162060	15920	15920	15920	15920	0
176	20240717	172400	134162060	15920	15920	15920	15920	0
177	20240717	172300	134162060	15920	15920	15920	15920	0
178	20240717	172200	134162060	15920	15920	15920	15920	0
179	20240717	172100	134162060	15920	15920	15920	15920	0
180	20240717	172000	134162060	15920	15920	15920	15920	0
181	20240717	171900	134162060	15920	15920	15920	15920	0
182	20240717	171800	134162060	15920	15920	15920	15920	233
183	20240717	171700	134162060	15920	15920	15920	15920	0
184	20240717	171600	134162060	15920	15920	15920	15920	0
185	20240717	171500	134162060	15920	15920	15920	15920	0
186	20240717	171400	134162060	15920	15920	15920	15920	0
187	20240717	171300	134162060	15920	15920	15920	15920	0
188	20240717	171200	134162060	15920	15920	15920	15920	0
189	20240717	171100	134162060	15920	15920	15920	15920	0
190	20240717	171000	134162060	15920	15920	15920	15920	0
191	20240717	170900	134162060	15920	15920	15920	15920	0
192	20240717	170800	134162060	15920	15920	15920	15920	0
193	20240717	170700	134162060	15920	15920	15920	15920	0
194	20240717	170600	134162060	15920	15920	15920	15920	0
195	20240717	170500	134162060	15920	15920	15920	15920	0
196	20240717	170400	134162060	15920	15920	15920	15920	0
197	20240717	170300	134162060	15920	15920	15920	15920	0
198	20240717	170200	134162060	15920	15920	15920	15920	0
199	20240717	170100	134162060	15920	15920	15920	15920	0
200	20240717	170000	134162060	15920	15920	15920	15920	0
201	20240717	165900	134162060	15920	15920	15920	15920	0
202	20240717	165800	134162060	15920	15920	15920	15920	0
203	20240717	165700	134162060	15920	15920	15920	15920	0
204	20240717	165600	134162060	15920	15920	15920	15920	0
205	20240717	165500	134162060	15920	15920	15920	15920	0
206	20240717	165400	134162060	15920	15920	15920	15920	0
207	20240717	165300	134162060	15920	15920	15920	15920	0
208	20240717	165200	134162060	15920	15920	15920	15920	0
209	20240717	165100	134162060	15920	15920	15920	15920	0
210	20240717	165000	134162060	15920	15920	15920	15920	0
211	20240717	164900	134162060	15920	15920	15920	15920	0
212	20240717	164800	134162060	15920	15920	15920	15920	233
213	20240717	164700	134162060	15920	15920	15920	15920	0
214	20240717	164600	134162060	15920	15920	15920	15920	0
215	20240717	164500	134162060	15920	15920	15920	15920	0
216	20240717	164400	134162060	15920	15920	15920	15920	0
217	20240717	164300	134162060	15920	15920	15920	15920	0
218	20240717	164200	134162060	15920	15920	15920	15920	0
219	20240717	164100	134162060	15920	15920	15920	15920	0
220	20240717	164000	134162060	15920	15920	15920	15920	0
221	20240717	163900	134162060	15920	15920	15920	15920	0
222	20240717	163800	134162060	15920	15920	15920	15920	0
223	20240717	163700	134162060	15920	15920	15920	15920	0
224	20240717	163600	134162060	15920	15920	15920	15920	0
225	20240717	163500	134162060	15920	15920	15920	15920	0
226	20240717	163400	134162060	15920	15920	15920	15920	0
227	20240717	163300	134162060	15920	15920	15920	15920	0
228	20240717	163200	134162060	15920	15920	15920	15920	0
229	20240717	163100	134162060	15920	15920	15920	15920	0
230	20240717	163000	134162060	15920	15920	15920	15920	0
231	20240717	162900	134162060	15920	15920	15920	15920	0
232	20240717	162800	134162060	15920	15920	15920	15920	0
233	20240717	162700	134162060	15920	15920	15920	15920	0
234	20240717	162600	134162060	15920	15920	15920	15920	0
235	20240717	162500	134162060	15920	15920	15920	15920	0
236	20240717	162400	134162060	15920	15920	15920	15920	0
237	20240717	162300	134162060	15920	15920	15920	15920	0
238	20240717	162200	134162060	15920	15920	15920	15920	0
239	20240717	162100	134162060	15920	15920	15920	15920	0
240	20240717	162000	134162060	15920	15920	15920	15920	0
241	20240717	161900	134162060	15920	15920	15920	15920	0
242	20240717	161800	134162060	15920	15920	15920	15920	233
243	20240717	161700	134162060	15920	15920	15920	15920	0
244	20240717	161600	134162060	15920	15920	15920	15920	0
245	20240717	161500	134162060	15920	15920	15920	15920	0
246	20240717	161400	134162060	15920	15920	15920	15920	0
247	20240717	161300	134162060	15920	15920	15920	15920	0
248	20240717	161200	134162060	15920	15920	15920	15920	0
249	20240717	161100	134162060	15920	15920	15920	15920	0
250	20240717	161000	134162060	15920	15920	15920	15920	0
251	20240717	160900	134162060	15920	15920	15920	15920	0
252	20240717	160800	134162060	15920	15920	15920	15920	0
253	20240717	160700	134162060	15920	15920	15920	15920	0
254	20240717	160600	134162060	15920	15920	15920	15920	0
255	20240717	160500	134162060	15920	15920	15920	15920	0
256	20240717	160400	134162060	15920	15920	15920	15920	0
257	20240717	160300	134162060	15920	15920	15920	15920	0
258	20240717	160200	134162060	15920	15920	15920	15920	0
259	20240717	160100	134162060	15920	15920	15920	15920	0
260	20240717	160000	134162060	15920	15920	15920	15920	0
261	20240717	155900	134162060	15920	15920	15920	15920	0
262	20240717	155800	134162060	15920	15920	15920	15920	0
263	20240717	155700	134162060	15920	15920	15920	15920	0
264	20240717	155600	134162060	15920	15920	15920	15920	0
265	20240717	155500	134162060	15920	15920	15920	15920	0
266	20240717	155400	134162060	15920	15920	15920	15920	0
267	20240717	155300	134162060	15920	15920	15920	15920	0
268	20240717	155200	134162060	15920	15920	15920	15920	0
269	20240717	155100	134162060	15920	15920	15920	15920	0
270	20240717	155000	134162060	15920	15920	15920	15920	0
271	20240717	154900	134162060	15920	15920	15920	15920	0
272	20240717	154800	134162060	15920	15920	15920	15920	233
273	20240717	154700	134162060	15920	15920	15920	15920	0
274	20240717	154600	134162060	15920	15920	15920	15920	0
275	20240717	154500	134162060	15920	15920	15920	15920	0
276	20240717	154400	134162060	15920	15920	15920	15920	0
277	20240717	154300	134162060	15920	15920	15920	15920	0
278	20240717	154200	134162060	15920	15920	15920	15920	0
279	20240717	154100	134162060	15920	15920	15920	15920	0
280	20240717	154000	134162060	15920	15920	15920	15920	0
281	20240717	153900	134162060	15920	15920	15920	15920	0
282	20240717	153800	134162060	15920	15920	15920	15920	0
283	20240717	153700	134162060	15920	15920	15920	15920	0
284	20240717	153600	134162060	15920	15920	15920	15920	0
285	20240717	153500	134162060	15920	15920	15920	15920	0
286	20240717	153400	134162060	15920	15920	15920	15920	0
287	20240717	153300	134162060	15920	15920	15920	15920	0
288	20240717	153200	134162060	15920	15920	15920	15920	0
289	20240717	153100	134162060	15920	15920	15920	15920	0
290	20240717	153000	134162060	15920	15920	15920	15920	233
291	20240717	152900	130452700	15920	15920	15920	15920	0
292	20240717	152800	130452700	15920	15920	15920	15920	0
293	20240717	152700	130452700	15920	15920	15920	15920	0
294	20240717	152600	130452700	15920	15920	15920	15920	0
295	20240717	152500	130452700	15920	15920	15920	15920	0
296	20240717	152400	130452700	15920	15920	15920	15920	0
297	20240717	152300	130452700	15920	15920	15920	15920	0
298	20240717	152200	130452700	15920	15920	15920	15920	0
299	20240717	152100	130452700	15920	15920	15920	15920	0
300	20240717	152000	130452700	15920	15920	15920	15920	0
301	20240717	151900	130452700	15920	15920	15920	15920	10
302	20240717	151800	130293500	15970	15970	15970	15970	0
303	20240717	151700	130293500	15970	15970	15970	15970	0
304	20240717	151600	130293500	15970	15970	15970	15970	0
305	20240717	151500	130293500	15970	15940	15970	15940	44
306	20240717	151400	129591220	15920	15920	15920	15920	46
307	20240717	151300	128858900	15920	15920	15920	15920	24
308	20240717	151200	128476820	15920	15920	15920	15920	30
309	20240717	151100	127999220	15920	15920	15920	15920	210
310	20240717	151000	124656020	15920	15920	15920	15920	292
311	20240717	150900	120007380	15920	15920	15920	15920	9
312	20240717	150800	119864100	15920	15920	15920	15920	0
313	20240717	150700	119864100	15920	15920	15920	15920	12
314	20240717	150600	119673060	15920	15920	15920	15920	59
315	20240717	150500	118733780	15930	15930	15930	15930	0
316	20240717	150400	118733780	15930	15930	15930	15930	6
317	20240717	150300	118638200	15930	15930	15930	15930	75
318	20240717	150200	117443450	15940	15940	15940	15940	0
319	20240717	150100	117443450	15940	15940	15940	15930	146
320	20240717	150000	115116260	15970	15970	15970	15970	0
321	20240717	145900	115116260	15970	15970	15970	15970	0
322	20240717	145800	115116260	15970	15970	15970	15970	0
323	20240717	145700	115116260	15970	15970	15970	15970	0
324	20240717	145600	115116260	15970	15970	15970	15970	0
325	20240717	145500	115116260	15970	15970	15970	15970	0
326	20240717	145400	115116260	15970	15970	15970	15970	0
327	20240717	145300	115116260	15970	15970	15970	15970	0
328	20240717	145200	115116260	15970	15970	15970	15970	1
329	20240717	145100	115100290	15970	15970	15970	15970	1
330	20240717	145000	115084320	15920	15920	15920	15920	0
331	20240717	144900	115084320	15920	15920	15920	15920	100
332	20240717	144800	113492320	15920	15930	15930	15920	273
333	20240717	144700	109145610	15960	15960	15960	15960	0
334	20240717	144600	109145610	15960	15960	15960	15960	30
335	20240717	144500	108666810	15950	15950	15950	15950	0
336	20240717	144400	108666810	15950	15950	15950	15950	0
337	20240717	144300	108666810	15950	15950	15950	15950	0
338	20240717	144200	108666810	15950	15950	15950	15950	0
339	20240717	144100	108666810	15950	15950	15950	15950	5
340	20240717	144000	108587060	15920	15920	15920	15920	0
341	20240717	143900	108587060	15920	15920	15920	15920	1
342	20240717	143800	108571140	15920	15920	15920	15920	123
343	20240717	143700	106612980	15920	15920	15920	15920	104
344	20240717	143600	104957300	15930	15930	15930	15930	31
345	20240717	143500	104463470	15930	15930	15930	15930	0
346	20240717	143400	104463470	15930	15930	15930	15930	0
347	20240717	143300	104463470	15930	15940	15940	15930	29
348	20240717	143200	104001410	15950	15950	15950	15950	0
349	20240717	143100	104001410	15950	15950	15950	15950	0
350	20240717	143000	104001410	15950	15950	15950	15950	0
351	20240717	142900	104001410	15950	15950	15950	15950	0
352	20240717	142800	104001410	15950	15950	15950	15950	0
353	20240717	142700	104001410	15950	15950	15950	15950	0
354	20240717	142600	104001410	15950	15950	15950	15950	0
355	20240717	142500	104001410	15950	15950	15950	15950	0
356	20240717	142400	104001410	15950	15950	15950	15950	0
357	20240717	142300	104001410	15950	15940	15950	15940	9
358	20240717	142200	103857870	15920	15930	15930	15920	100
359	20240717	142100	102265760	15930	15930	15930	15930	0
360	20240717	142000	102265760	15930	15930	15930	15930	0
361	20240717	141900	102265760	15930	15940	15940	15930	625
362	20240717	141800	92309060	15940	15940	15940	15940	0
363	20240717	141700	92309060	15940	15940	15940	15940	0
364	20240717	141600	92309060	15940	15950	15950	15940	373
365	20240717	141500	86360260	15960	15960	15960	15960	0
366	20240717	141400	86360260	15960	15960	15960	15960	0
367	20240717	141300	86360260	15960	15960	15960	15960	0
368	20240717	141200	86360260	15960	15960	15960	15960	0
369	20240717	141100	86360260	15960	15960	15960	15960	0
370	20240717	141000	86360260	15960	15960	15960	15960	1
371	20240717	140900	86344300	15950	15950	15950	15950	0
372	20240717	140800	86344300	15950	15950	15950	15950	0
373	20240717	140700	86344300	15950	15950	15950	15950	0
374	20240717	140600	86344300	15950	15950	15950	15950	0
375	20240717	140500	86344300	15950	15950	15950	15950	0
376	20240717	140400	86344300	15950	15950	15950	15950	0
377	20240717	140300	86344300	15950	15950	15950	15950	0
378	20240717	140200	86344300	15950	15950	15950	15950	0
379	20240717	140100	86344300	15950	15950	15950	15950	0
380	20240717	140000	86344300	15950	15950	15950	15950	0
381	20240717	135900	86344300	15950	15950	15950	15950	0
382	20240717	135800	86344300	15950	15950	15950	15950	182
383	20240717	135700	83441400	15950	15950	15950	15950	300
384	20240717	135600	78656400	15950	15950	15950	15950	200
385	20240717	135500	75466400	15950	15940	15950	15940	298
386	20240717	135400	70715820	15940	15940	15940	15940	0
387	20240717	135300	70715820	15940	15940	15940	15940	0
388	20240717	135200	70715820	15940	15940	15940	15940	0
389	20240717	135100	70715820	15940	15940	15940	15940	0
390	20240717	135000	70715820	15940	15940	15940	15940	0
391	20240717	134900	70715820	15940	15940	15940	15940	0
392	20240717	134800	70715820	15940	15940	15940	15940	0
393	20240717	134700	70715820	15940	15940	15940	15940	0
394	20240717	134600	70715820	15940	15940	15940	15940	0
395	20240717	134500	70715820	15940	15940	15940	15940	1
396	20240717	134400	70699880	15940	15940	15940	15940	3
397	20240717	134300	70652060	15940	15940	15940	15940	0
398	20240717	134200	70652060	15940	15940	15940	15940	0
399	20240717	134100	70652060	15940	15940	15940	15940	0
400	20240717	134000	70652060	15940	15940	15940	15940	0
401	20240717	133900	70652060	15940	15940	15940	15940	0
402	20240717	133800	70652060	15940	15940	15940	15940	0
403	20240717	133700	70652060	15940	15940	15940	15940	44
404	20240717	133600	69950700	15940	15940	15940	15940	0
405	20240717	133500	69950700	15940	15940	15940	15940	0
406	20240717	133400	69950700	15940	15940	15940	15940	0
407	20240717	133300	69950700	15940	15940	15940	15940	0
408	20240717	133200	69950700	15940	15940	15940	15940	0
409	20240717	133100	69950700	15940	15950	15950	15940	102
410	20240717	133000	68324800	15950	15950	15950	15950	34
411	20240717	132900	67782500	15950	15950	15950	15950	0
412	20240717	132800	67782500	15950	15950	15950	15950	0
413	20240717	132700	67782500	15950	15950	15950	15950	0
414	20240717	132600	67782500	15950	15950	15950	15950	0
415	20240717	132500	67782500	15950	15950	15950	15950	0
416	20240717	132400	67782500	15950	15950	15950	15950	0
417	20240717	132300	67782500	15950	15950	15950	15950	2
418	20240717	132200	67750600	15960	15960	15960	15960	0
419	20240717	132100	67750600	15960	15960	15960	15960	0
420	20240717	132000	67750600	15960	15960	15960	15960	0
421	20240717	131900	67750600	15960	15960	15960	15960	0
422	20240717	131800	67750600	15960	15960	15960	15960	0
423	20240717	131700	67750600	15960	15960	15960	15960	0
424	20240717	131600	67750600	15960	15960	15960	15960	0
425	20240717	131500	67750600	15960	15960	15960	15960	0
426	20240717	131400	67750600	15960	15960	15960	15960	27
427	20240717	131300	67319680	15940	15940	15940	15940	0
428	20240717	131200	67319680	15940	15940	15940	15940	0
429	20240717	131100	67319680	15940	15940	15940	15940	0
430	20240717	131000	67319680	15940	15940	15940	15940	0
431	20240717	130900	67319680	15940	15940	15940	15940	0
432	20240717	130800	67319680	15940	15940	15940	15940	0
433	20240717	130700	67319680	15940	15940	15940	15940	0
434	20240717	130600	67319680	15940	15940	15940	15940	0
435	20240717	130500	67319680	15940	15940	15940	15940	0
436	20240717	130400	67319680	15940	15940	15940	15940	0
437	20240717	130300	67319680	15940	15940	15940	15940	0
438	20240717	130200	67319680	15940	15940	15940	15940	0
439	20240717	130100	67319680	15940	15940	15940	15940	0
440	20240717	130000	67319680	15940	15940	15940	15940	50
441	20240717	125900	66522680	15940	15940	15940	15940	0
442	20240717	125800	66522680	15940	15940	15940	15940	0
443	20240717	125700	66522680	15940	15940	15940	15940	0
444	20240717	125600	66522680	15940	15940	15940	15940	0
445	20240717	125500	66522680	15940	15940	15940	15940	0
446	20240717	125400	66522680	15940	15940	15940	15940	0
447	20240717	125300	66522680	15940	15940	15940	15940	0
448	20240717	125200	66522680	15940	15940	15940	15940	0
449	20240717	125100	66522680	15940	15940	15940	15940	0
450	20240717	125000	66522680	15940	15940	15940	15940	0
451	20240717	124900	66522680	15940	15940	15940	15940	0
452	20240717	124800	66522680	15940	15940	15940	15940	0
453	20240717	124700	66522680	15940	15940	15940	15940	0
454	20240717	124600	66522680	15940	15950	15950	15940	107
455	20240717	124500	64816190	15960	15960	15960	15960	0
456	20240717	124400	64816190	15960	15960	15960	15960	0
457	20240717	124300	64816190	15960	15960	15960	15960	0
458	20240717	124200	64816190	15960	15960	15960	15960	3
459	20240717	124100	64768310	15960	15960	15960	15960	0
460	20240717	124000	64768310	15960	15960	15960	15960	148
461	20240717	123900	62406230	15960	15960	15960	15960	0
462	20240717	123800	62406230	15960	15960	15960	15960	0
463	20240717	123700	62406230	15960	15960	15960	15960	0
464	20240717	123600	62406230	15960	15960	15960	15960	0
465	20240717	123500	62406230	15960	15960	15960	15960	0
466	20240717	123400	62406230	15960	15960	15960	15960	0
467	20240717	123300	62406230	15960	15960	15960	15960	0
468	20240717	123200	62406230	15960	15960	15960	15960	0
469	20240717	123100	62406230	15960	15960	15960	15960	10
470	20240717	123000	62246630	15960	15960	15960	15960	0
471	20240717	122900	62246630	15960	15960	15960	15960	10
472	20240717	122800	62087030	15960	15960	15960	15960	0
473	20240717	122700	62087030	15960	15960	15960	15960	10
474	20240717	122600	61927430	15960	15960	15960	15960	0
475	20240717	122500	61927430	15960	15960	15960	15960	0
476	20240717	122400	61927430	15960	15960	15960	15960	0
477	20240717	122300	61927430	15960	15960	15960	15960	0
478	20240717	122200	61927430	15960	15960	15960	15960	50
479	20240717	122100	61129430	15950	15950	15950	15950	0
480	20240717	122000	61129430	15950	15950	15950	15950	0
481	20240717	121900	61129430	15950	15950	15950	15950	0
482	20240717	121800	61129430	15950	15950	15950	15950	0
483	20240717	121700	61129430	15950	15950	15950	15950	0
484	20240717	121600	61129430	15950	15950	15950	15950	0
485	20240717	121500	61129430	15950	15950	15950	15950	29
486	20240717	121400	60666880	15960	15960	15960	15960	0
487	20240717	121300	60666880	15960	15960	15960	15960	0
488	20240717	121200	60666880	15960	15960	15960	15960	0
489	20240717	121100	60666880	15960	15960	15960	15960	0
490	20240717	121000	60666880	15960	15960	15960	15960	0
491	20240717	120900	60666880	15960	15960	15960	15960	27
492	20240717	120800	60235960	15960	15960	15960	15960	68
493	20240717	120700	59150680	15960	15960	15960	15960	0
494	20240717	120600	59150680	15960	15960	15960	15960	0
495	20240717	120500	59150680	15960	15960	15960	15960	0
496	20240717	120400	59150680	15960	15960	15960	15960	0
497	20240717	120300	59150680	15960	15960	15960	15960	0
498	20240717	120200	59150680	15960	15960	15960	15960	0
499	20240717	120100	59150680	15960	15960	15960	15960	1
500	20240717	120000	59134720	15970	15970	15970	15970	0
501	20240717	115900	59134720	15970	15970	15970	15970	0
502	20240717	115800	59134720	15970	15970	15970	15970	10
503	20240717	115700	58975020	15970	15970	15970	15970	0
504	20240717	115600	58975020	15970	15970	15970	15970	0
505	20240717	115500	58975020	15970	15970	15970	15970	0
506	20240717	115400	58975020	15970	15970	15970	15970	0
507	20240717	115300	58975020	15970	15970	15970	15970	0
508	20240717	115200	58975020	15970	15970	15970	15970	1
509	20240717	115100	58959050	15970	15970	15970	15970	0
510	20240717	115000	58959050	15970	15970	15970	15970	0
511	20240717	114900	58959050	15970	15970	15970	15970	26
512	20240717	114800	58543830	15970	15970	15970	15970	0
513	20240717	114700	58543830	15970	15970	15970	15970	0
514	20240717	114600	58543830	15970	15970	15970	15970	0
515	20240717	114500	58543830	15970	15970	15970	15970	0
516	20240717	114400	58543830	15970	15970	15970	15970	0
517	20240717	114300	58543830	15970	15970	15970	15970	0
518	20240717	114200	58543830	15970	15970	15970	15970	0
519	20240717	114100	58543830	15970	15970	15970	15970	0
520	20240717	114000	58543830	15970	15970	15970	15970	0
521	20240717	113900	58543830	15970	15970	15970	15970	15
522	20240717	113800	58304280	15990	15990	15990	15990	0
523	20240717	113700	58304280	15990	15990	15990	15990	2
524	20240717	113600	58272300	15990	15990	15990	15990	0
525	20240717	113500	58272300	15990	15990	15990	15990	0
526	20240717	113400	58272300	15990	15990	15990	15990	0
527	20240717	113300	58272300	15990	15990	15990	15990	0
528	20240717	113200	58272300	15990	15990	15990	15990	0
529	20240717	113100	58272300	15990	15990	15990	15990	22
530	20240717	113000	57920520	16000	16000	16000	16000	0
531	20240717	112900	57920520	16000	16000	16000	16000	0
532	20240717	112800	57920520	16000	16000	16000	16000	0
533	20240717	112700	57920520	16000	16000	16000	16000	0
534	20240717	112600	57920520	16000	16000	16000	16000	0
535	20240717	112500	57920520	16000	16000	16000	16000	0
536	20240717	112400	57920520	16000	16000	16000	16000	0
537	20240717	112300	57920520	16000	16000	16000	16000	0
538	20240717	112200	57920520	16000	16000	16000	16000	0
539	20240717	112100	57920520	16000	16000	16000	16000	0
540	20240717	112000	57920520	16000	15990	16000	15990	83
541	20240717	111900	56592800	15990	15990	15990	15990	0
542	20240717	111800	56592800	15990	15990	15990	15990	1
543	20240717	111700	56576810	15940	15940	15940	15940	0
544	20240717	111600	56576810	15940	15940	15940	15940	0
545	20240717	111500	56576810	15940	15940	15940	15940	0
546	20240717	111400	56576810	15940	15940	15940	15940	0
547	20240717	111300	56576810	15940	15940	15940	15940	0
548	20240717	111200	56576810	15940	15940	15940	15940	29
549	20240717	111100	56114550	15940	15940	15940	15940	0
550	20240717	111000	56114550	15940	15940	15940	15940	0
551	20240717	110900	56114550	15940	15940	15940	15940	0
552	20240717	110800	56114550	15940	15940	15940	15940	0
553	20240717	110700	56114550	15940	15940	15940	15940	0
554	20240717	110600	56114550	15940	15940	15940	15940	0
555	20240717	110500	56114550	15940	15940	15940	15940	0
556	20240717	110400	56114550	15940	15940	15940	15940	0
557	20240717	110300	56114550	15940	15940	15940	15940	0
558	20240717	110200	56114550	15940	15940	15940	15940	0
559	20240717	110100	56114550	15940	15940	15940	15940	1
560	20240717	110000	56098610	15940	15940	15940	15940	0
561	20240717	105900	56098610	15940	15940	15940	15940	0
562	20240717	105800	56098610	15940	15940	15940	15940	0
563	20240717	105700	56098610	15940	15940	15940	15940	0
564	20240717	105600	56098610	15940	15940	15940	15940	0
565	20240717	105500	56098610	15940	15940	15940	15940	1
566	20240717	105400	56082670	15990	15990	15990	15990	30
567	20240717	105300	55602970	15940	15940	15940	15940	0
568	20240717	105200	55602970	15940	15940	15940	15940	0
569	20240717	105100	55602970	15940	15940	15940	15940	0
570	20240717	105000	55602970	15940	15940	15940	15940	0
571	20240717	104900	55602970	15940	15940	15940	15940	0
572	20240717	104800	55602970	15940	15940	15940	15940	0
573	20240717	104700	55602970	15940	15940	15940	15940	0
574	20240717	104600	55602970	15940	15940	15940	15940	0
575	20240717	104500	55602970	15940	15940	15940	15940	0
576	20240717	104400	55602970	15940	15940	15940	15940	0
577	20240717	104300	55602970	15940	15940	15940	15940	0
578	20240717	104200	55602970	15940	15940	15940	15940	0
579	20240717	104100	55602970	15940	15940	15940	15940	0
580	20240717	104000	55602970	15940	15940	15940	15940	2
581	20240717	103900	55571090	15930	15930	15930	15930	0
582	20240717	103800	55571090	15930	15930	15930	15930	0
583	20240717	103700	55571090	15930	15930	15930	15930	0
584	20240717	103600	55571090	15930	15930	15930	15930	0
585	20240717	103500	55571090	15930	15930	15930	15930	0
586	20240717	103400	55571090	15930	15930	15930	15930	0
587	20240717	103300	55571090	15930	15930	15930	15930	0
588	20240717	103200	55571090	15930	15930	15930	15930	0
589	20240717	103100	55571090	15930	15930	15930	15930	0
590	20240717	103000	55571090	15930	15930	15930	15930	0
591	20240717	102900	55571090	15930	15930	15930	15930	0
592	20240717	102800	55571090	15930	15930	15930	15930	0
593	20240717	102700	55571090	15930	15930	15930	15930	0
594	20240717	102600	55571090	15930	15930	15930	15930	0
595	20240717	102500	55571090	15930	15930	15930	15930	0
596	20240717	102400	55571090	15930	15930	15930	15930	0
597	20240717	102300	55571090	15930	15930	15930	15930	0
598	20240717	102200	55571090	15930	15940	15940	15930	102
599	20240717	102100	53946220	15950	15950	15950	15950	0
600	20240717	102000	53946220	15950	15950	15950	15950	50
601	20240717	101900	53148720	15990	15990	15990	15990	0
602	20240717	101800	53148720	15990	15990	15990	15990	0
603	20240717	101700	53148720	15990	15990	15990	15990	0
604	20240717	101600	53148720	15990	15990	15990	15990	1
605	20240717	101500	53132730	15980	15980	15980	15980	0
606	20240717	101400	53132730	15980	15980	15980	15980	0
607	20240717	101300	53132730	15980	15980	15980	15980	0
608	20240717	101200	53132730	15980	15980	15980	15980	0
609	20240717	101100	53132730	15980	15970	15980	15970	10
610	20240717	101000	52972980	15970	15970	15970	15970	1
611	20240717	100900	52957010	15970	15970	15970	15970	10
612	20240717	100800	52797310	15930	15930	15930	15930	1
613	20240717	100700	52781380	15970	15970	15970	15970	313
614	20240717	100600	47782770	15940	15940	15940	15940	0
615	20240717	100500	47782770	15940	15940	15940	15940	2
616	20240717	100400	47750890	15970	15970	15970	15970	0
617	20240717	100300	47750890	15970	15970	15970	15970	0
618	20240717	100200	47750890	15970	15970	15970	15970	0
619	20240717	100100	47750890	15970	15970	15970	15970	16
620	20240717	100000	47495370	15970	15970	15970	15970	1
621	20240717	095900	47479400	15940	15940	15940	15940	0
622	20240717	095800	47479400	15940	15940	15940	15940	0
623	20240717	095700	47479400	15940	15950	15950	15940	56
624	20240717	095600	46586750	15940	15940	15940	15940	0
625	20240717	095500	46586750	15940	15940	15940	15940	52
626	20240717	095400	45757870	15960	15960	15960	15960	1
627	20240717	095300	45741910	15960	15960	15960	15960	0
628	20240717	095200	45741910	15960	15960	15960	15960	0
629	20240717	095100	45741910	15960	15960	15960	15960	0
630	20240717	095000	45741910	15960	15960	15960	15960	0
631	20240717	094900	45741910	15960	15960	15960	15960	0
632	20240717	094800	45741910	15960	15960	15960	15960	5
633	20240717	094700	45662110	15940	15950	15950	15940	16
634	20240717	094600	45407060	15950	15950	15950	15950	37
635	20240717	094500	44816910	15960	15960	15960	15960	0
636	20240717	094400	44816910	15960	15960	15960	15960	0
637	20240717	094300	44816910	15960	15960	15960	15960	1
638	20240717	094200	44800950	15950	15950	15950	15950	0
639	20240717	094100	44800950	15950	15950	15950	15950	0
640	20240717	094000	44800950	15950	15950	15950	15950	0
641	20240717	093900	44800950	15950	15950	15950	15950	0
642	20240717	093800	44800950	15950	15950	15950	15950	0
643	20240717	093700	44800950	15950	15950	15950	15950	0
644	20240717	093600	44800950	15950	15950	15950	15950	19
645	20240717	093500	44497900	15950	15950	15950	15950	0
646	20240717	093400	44497900	15950	15950	15950	15950	0
647	20240717	093300	44497900	15950	15950	15950	15950	16
648	20240717	093200	44242700	15950	15950	15950	15950	61
649	20240717	093100	43269750	15950	15950	15950	15950	0
650	20240717	093000	43269750	15950	15950	15950	15950	26
651	20240717	092900	42855050	15940	15940	15940	15940	0
652	20240717	092800	42855050	15940	15940	15940	15940	0
653	20240717	092700	42855050	15940	15940	15940	15940	0
654	20240717	092600	42855050	15940	15940	15940	15940	0
655	20240717	092500	42855050	15940	15940	15940	15940	0
656	20240717	092400	42855050	15940	15940	15940	15940	0
657	20240717	092300	42855050	15940	15960	15960	15940	72
658	20240717	092200	41706330	15960	15950	15960	15950	91
659	20240717	092100	40254580	15950	15950	15950	15950	0
660	20240717	092000	40254580	15950	15950	15950	15950	0
661	20240717	091900	40254580	15950	15950	15950	15950	0
662	20240717	091800	40254580	15950	15950	15950	15950	0
663	20240717	091700	40254580	15950	15950	15950	15950	60
664	20240717	091600	39297580	15950	15950	15950	15950	0
665	20240717	091500	39297580	15950	15950	15950	15950	0
666	20240717	091400	39297580	15950	15960	15960	15950	76
667	20240717	091300	38085370	15950	15950	15950	15950	17
668	20240717	091200	37814220	15970	15970	15970	15970	0
669	20240717	091100	37814220	15970	15970	15970	15970	0
670	20240717	091000	37814220	15970	15980	15980	15970	51
671	20240717	090900	36999250	15980	15980	15980	15980	50
672	20240717	090800	36200250	16010	16010	16010	16010	0
673	20240717	090700	36200250	16010	16010	16010	16010	0
674	20240717	090600	36200250	16010	16010	16010	16010	0
675	20240717	090500	36200250	16010	16010	16010	16010	0
676	20240717	090400	36200250	16010	16010	16010	16010	0
677	20240717	090300	36200250	16010	16010	16010	16010	0
678	20240717	090200	36200250	16010	16010	16010	16010	0
679	20240717	090100	36200250	16010	16010	16010	16010	0
680	20240717	090000	36200250	16010	15910	16010	15910	2275