KissMeData/120240/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	202300	200167910	15980	15980	15980	15980	43
3	20240704	202200	200167910	15980	15980	15980	15980	0
4	20240704	202100	200167910	15980	15980	15980	15980	0
5	20240704	202000	200167910	15980	15980	15980	15980	0
6	20240704	201900	200167910	15980	15980	15980	15980	0
7	20240704	201800	200167910	15980	15980	15980	15980	0
8	20240704	201700	200167910	15980	15980	15980	15980	0
9	20240704	201600	200167910	15980	15980	15980	15980	0
10	20240704	201500	200167910	15980	15980	15980	15980	0
11	20240704	201400	200167910	15980	15980	15980	15980	0
12	20240704	201300	200167910	15980	15980	15980	15980	0
13	20240704	201200	200167910	15980	15980	15980	15980	0
14	20240704	201100	200167910	15980	15980	15980	15980	0
15	20240704	201000	200167910	15980	15980	15980	15980	0
16	20240704	200900	200167910	15980	15980	15980	15980	0
17	20240704	200800	200167910	15980	15980	15980	15980	0
18	20240704	200700	200167910	15980	15980	15980	15980	0
19	20240704	200600	200167910	15980	15980	15980	15980	0
20	20240704	200500	200167910	15980	15980	15980	15980	0
21	20240704	200400	200167910	15980	15980	15980	15980	0
22	20240704	200300	200167910	15980	15980	15980	15980	0
23	20240704	200200	200167910	15980	15980	15980	15980	0
24	20240704	200100	200167910	15980	15980	15980	15980	0
25	20240704	200000	200167910	15980	15980	15980	15980	0
26	20240704	195900	200167910	15980	15980	15980	15980	0
27	20240704	195800	200167910	15980	15980	15980	15980	0
28	20240704	195700	200167910	15980	15980	15980	15980	0
29	20240704	195600	200167910	15980	15980	15980	15980	0
30	20240704	195500	200167910	15980	15980	15980	15980	0
31	20240704	195400	200167910	15980	15980	15980	15980	0
32	20240704	195300	200167910	15980	15980	15980	15980	43
33	20240704	195200	200167910	15980	15980	15980	15980	0
34	20240704	195100	200167910	15980	15980	15980	15980	0
35	20240704	195000	200167910	15980	15980	15980	15980	0
36	20240704	194900	200167910	15980	15980	15980	15980	0
37	20240704	194800	200167910	15980	15980	15980	15980	0
38	20240704	194700	200167910	15980	15980	15980	15980	0
39	20240704	194600	200167910	15980	15980	15980	15980	0
40	20240704	194500	200167910	15980	15980	15980	15980	0
41	20240704	194400	200167910	15980	15980	15980	15980	0
42	20240704	194300	200167910	15980	15980	15980	15980	0
43	20240704	194200	200167910	15980	15980	15980	15980	0
44	20240704	194100	200167910	15980	15980	15980	15980	0
45	20240704	194000	200167910	15980	15980	15980	15980	0
46	20240704	193900	200167910	15980	15980	15980	15980	0
47	20240704	193800	200167910	15980	15980	15980	15980	0
48	20240704	193700	200167910	15980	15980	15980	15980	0
49	20240704	193600	200167910	15980	15980	15980	15980	0
50	20240704	193500	200167910	15980	15980	15980	15980	0
51	20240704	193400	200167910	15980	15980	15980	15980	0
52	20240704	193300	200167910	15980	15980	15980	15980	0
53	20240704	193200	200167910	15980	15980	15980	15980	0
54	20240704	193100	200167910	15980	15980	15980	15980	0
55	20240704	193000	200167910	15980	15980	15980	15980	0
56	20240704	192900	200167910	15980	15980	15980	15980	0
57	20240704	192800	200167910	15980	15980	15980	15980	0
58	20240704	192700	200167910	15980	15980	15980	15980	0
59	20240704	192600	200167910	15980	15980	15980	15980	0
60	20240704	192500	200167910	15980	15980	15980	15980	0
61	20240704	192400	200167910	15980	15980	15980	15980	0
62	20240704	192300	200167910	15980	15980	15980	15980	43
63	20240704	192200	200167910	15980	15980	15980	15980	0
64	20240704	192100	200167910	15980	15980	15980	15980	0
65	20240704	192000	200167910	15980	15980	15980	15980	0
66	20240704	191900	200167910	15980	15980	15980	15980	0
67	20240704	191800	200167910	15980	15980	15980	15980	0
68	20240704	191700	200167910	15980	15980	15980	15980	0
69	20240704	191600	200167910	15980	15980	15980	15980	0
70	20240704	191500	200167910	15980	15980	15980	15980	0
71	20240704	191400	200167910	15980	15980	15980	15980	0
72	20240704	191300	200167910	15980	15980	15980	15980	0
73	20240704	191200	200167910	15980	15980	15980	15980	0
74	20240704	191100	200167910	15980	15980	15980	15980	0
75	20240704	191000	200167910	15980	15980	15980	15980	0
76	20240704	190900	200167910	15980	15980	15980	15980	0
77	20240704	190800	200167910	15980	15980	15980	15980	0
78	20240704	190700	200167910	15980	15980	15980	15980	0
79	20240704	190600	200167910	15980	15980	15980	15980	0
80	20240704	190500	200167910	15980	15980	15980	15980	0
81	20240704	190400	200167910	15980	15980	15980	15980	0
82	20240704	190300	200167910	15980	15980	15980	15980	0
83	20240704	190200	200167910	15980	15980	15980	15980	0
84	20240704	190100	200167910	15980	15980	15980	15980	0
85	20240704	190000	200167910	15980	15980	15980	15980	0
86	20240704	185900	200167910	15980	15980	15980	15980	0
87	20240704	185800	200167910	15980	15980	15980	15980	0
88	20240704	185700	200167910	15980	15980	15980	15980	0
89	20240704	185600	200167910	15980	15980	15980	15980	0
90	20240704	185500	200167910	15980	15980	15980	15980	0
91	20240704	185400	200167910	15980	15980	15980	15980	0
92	20240704	185300	200167910	15980	15980	15980	15980	43
93	20240704	185200	200167910	15980	15980	15980	15980	0
94	20240704	185100	200167910	15980	15980	15980	15980	0
95	20240704	185000	200167910	15980	15980	15980	15980	0
96	20240704	184900	200167910	15980	15980	15980	15980	0
97	20240704	184800	200167910	15980	15980	15980	15980	0
98	20240704	184700	200167910	15980	15980	15980	15980	0
99	20240704	184600	200167910	15980	15980	15980	15980	0
100	20240704	184500	200167910	15980	15980	15980	15980	0
101	20240704	184400	200167910	15980	15980	15980	15980	0
102	20240704	184300	200167910	15980	15980	15980	15980	0
103	20240704	184200	200167910	15980	15980	15980	15980	0
104	20240704	184100	200167910	15980	15980	15980	15980	0
105	20240704	184000	200167910	15980	15980	15980	15980	0
106	20240704	183900	200167910	15980	15980	15980	15980	0
107	20240704	183800	200167910	15980	15980	15980	15980	0
108	20240704	183700	200167910	15980	15980	15980	15980	0
109	20240704	183600	200167910	15980	15980	15980	15980	0
110	20240704	183500	200167910	15980	15980	15980	15980	0
111	20240704	183400	200167910	15980	15980	15980	15980	0
112	20240704	183300	200167910	15980	15980	15980	15980	0
113	20240704	183200	200167910	15980	15980	15980	15980	0
114	20240704	183100	200167910	15980	15980	15980	15980	0
115	20240704	183000	200167910	15980	15980	15980	15980	0
116	20240704	182900	200167910	15980	15980	15980	15980	0
117	20240704	182800	200167910	15980	15980	15980	15980	0
118	20240704	182700	200167910	15980	15980	15980	15980	0
119	20240704	182600	200167910	15980	15980	15980	15980	0
120	20240704	182500	200167910	15980	15980	15980	15980	0
121	20240704	182400	200167910	15980	15980	15980	15980	0
122	20240704	182300	200167910	15980	15980	15980	15980	43
123	20240704	182200	200167910	15980	15980	15980	15980	0
124	20240704	182100	200167910	15980	15980	15980	15980	0
125	20240704	182000	200167910	15980	15980	15980	15980	0
126	20240704	181900	200167910	15980	15980	15980	15980	0
127	20240704	181800	200167910	15980	15980	15980	15980	0
128	20240704	181700	200167910	15980	15980	15980	15980	0
129	20240704	181600	200167910	15980	15980	15980	15980	0
130	20240704	181500	200167910	15980	15980	15980	15980	0
131	20240704	181400	200167910	15980	15980	15980	15980	0
132	20240704	181300	200167910	15980	15980	15980	15980	0
133	20240704	181200	200167910	15980	15980	15980	15980	0
134	20240704	181100	200167910	15980	15980	15980	15980	0
135	20240704	181000	200167910	15980	15980	15980	15980	0
136	20240704	180900	200167910	15980	15980	15980	15980	0
137	20240704	180800	200167910	15980	15980	15980	15980	0
138	20240704	180700	200167910	15980	15980	15980	15980	0
139	20240704	180600	200167910	15980	15980	15980	15980	0
140	20240704	180500	200167910	15980	15980	15980	15980	0
141	20240704	180400	200167910	15980	15980	15980	15980	0
142	20240704	180300	200167910	15980	15980	15980	15980	0
143	20240704	180200	200167910	15980	15980	15980	15980	0
144	20240704	180100	200167910	15980	15980	15980	15980	0
145	20240704	180000	200167910	15980	15980	15980	15980	0
146	20240704	175900	200167910	15980	15980	15980	15980	0
147	20240704	175800	200167910	15980	15980	15980	15980	0
148	20240704	175700	200167910	15980	15980	15980	15980	0
149	20240704	175600	200167910	15980	15980	15980	15980	0
150	20240704	175500	200167910	15980	15980	15980	15980	0
151	20240704	175400	200167910	15980	15980	15980	15980	0
152	20240704	175300	200167910	15980	15980	15980	15980	43
153	20240704	175200	200167910	15980	15980	15980	15980	0
154	20240704	175100	200167910	15980	15980	15980	15980	0
155	20240704	175000	200167910	15980	15980	15980	15980	0
156	20240704	174900	200167910	15980	15980	15980	15980	0
157	20240704	174800	200167910	15980	15980	15980	15980	0
158	20240704	174700	200167910	15980	15980	15980	15980	0
159	20240704	174600	200167910	15980	15980	15980	15980	0
160	20240704	174500	200167910	15980	15980	15980	15980	0
161	20240704	174400	200167910	15980	15980	15980	15980	0
162	20240704	174300	200167910	15980	15980	15980	15980	0
163	20240704	174200	200167910	15980	15980	15980	15980	0
164	20240704	174100	200167910	15980	15980	15980	15980	0
165	20240704	174000	200167910	15980	15980	15980	15980	0
166	20240704	173900	200167910	15980	15980	15980	15980	0
167	20240704	173800	200167910	15980	15980	15980	15980	0
168	20240704	173700	200167910	15980	15980	15980	15980	0
169	20240704	173600	200167910	15980	15980	15980	15980	0
170	20240704	173500	200167910	15980	15980	15980	15980	0
171	20240704	173400	200167910	15980	15980	15980	15980	0
172	20240704	173300	200167910	15980	15980	15980	15980	0
173	20240704	173200	200167910	15980	15980	15980	15980	0
174	20240704	173100	200167910	15980	15980	15980	15980	0
175	20240704	173000	200167910	15980	15980	15980	15980	0
176	20240704	172900	200167910	15980	15980	15980	15980	0
177	20240704	172800	200167910	15980	15980	15980	15980	0
178	20240704	172700	200167910	15980	15980	15980	15980	0
179	20240704	172600	200167910	15980	15980	15980	15980	0
180	20240704	172500	200167910	15980	15980	15980	15980	0
181	20240704	172400	200167910	15980	15980	15980	15980	0
182	20240704	172300	200167910	15980	15980	15980	15980	43
183	20240704	172200	200167910	15980	15980	15980	15980	0
184	20240704	172100	200167910	15980	15980	15980	15980	0
185	20240704	172000	200167910	15980	15980	15980	15980	0
186	20240704	171900	200167910	15980	15980	15980	15980	0
187	20240704	171800	200167910	15980	15980	15980	15980	0
188	20240704	171700	200167910	15980	15980	15980	15980	0
189	20240704	171600	200167910	15980	15980	15980	15980	0
190	20240704	171500	200167910	15980	15980	15980	15980	0
191	20240704	171400	200167910	15980	15980	15980	15980	0
192	20240704	171300	200167910	15980	15980	15980	15980	0
193	20240704	171200	200167910	15980	15980	15980	15980	0
194	20240704	171100	200167910	15980	15980	15980	15980	0
195	20240704	171000	200167910	15980	15980	15980	15980	0
196	20240704	170900	200167910	15980	15980	15980	15980	0
197	20240704	170800	200167910	15980	15980	15980	15980	0
198	20240704	170700	200167910	15980	15980	15980	15980	0
199	20240704	170600	200167910	15980	15980	15980	15980	0
200	20240704	170500	200167910	15980	15980	15980	15980	0
201	20240704	170400	200167910	15980	15980	15980	15980	0
202	20240704	170300	200167910	15980	15980	15980	15980	0
203	20240704	170200	200167910	15980	15980	15980	15980	0
204	20240704	170100	200167910	15980	15980	15980	15980	0
205	20240704	170000	200167910	15980	15980	15980	15980	0
206	20240704	165900	200167910	15980	15980	15980	15980	0
207	20240704	165800	200167910	15980	15980	15980	15980	0
208	20240704	165700	200167910	15980	15980	15980	15980	0
209	20240704	165600	200167910	15980	15980	15980	15980	0
210	20240704	165500	200167910	15980	15980	15980	15980	0
211	20240704	165400	200167910	15980	15980	15980	15980	0
212	20240704	165300	200167910	15980	15980	15980	15980	43
213	20240704	165200	200167910	15980	15980	15980	15980	0
214	20240704	165100	200167910	15980	15980	15980	15980	0
215	20240704	165000	200167910	15980	15980	15980	15980	0
216	20240704	164900	200167910	15980	15980	15980	15980	0
217	20240704	164800	200167910	15980	15980	15980	15980	0
218	20240704	164700	200167910	15980	15980	15980	15980	0
219	20240704	164600	200167910	15980	15980	15980	15980	0
220	20240704	164500	200167910	15980	15980	15980	15980	0
221	20240704	164400	200167910	15980	15980	15980	15980	0
222	20240704	164300	200167910	15980	15980	15980	15980	0
223	20240704	164200	200167910	15980	15980	15980	15980	0
224	20240704	164100	200167910	15980	15980	15980	15980	0
225	20240704	164000	200167910	15980	15980	15980	15980	0
226	20240704	163900	200167910	15980	15980	15980	15980	0
227	20240704	163800	200167910	15980	15980	15980	15980	0
228	20240704	163700	200167910	15980	15980	15980	15980	0
229	20240704	163600	200167910	15980	15980	15980	15980	0
230	20240704	163500	200167910	15980	15980	15980	15980	0
231	20240704	163400	200167910	15980	15980	15980	15980	0
232	20240704	163300	200167910	15980	15980	15980	15980	0
233	20240704	163200	200167910	15980	15980	15980	15980	0
234	20240704	163100	200167910	15980	15980	15980	15980	0
235	20240704	163000	200167910	15980	15980	15980	15980	0
236	20240704	162900	200167910	15980	15980	15980	15980	0
237	20240704	162800	200167910	15980	15980	15980	15980	0
238	20240704	162700	200167910	15980	15980	15980	15980	0
239	20240704	162600	200167910	15980	15980	15980	15980	0
240	20240704	162500	200167910	15980	15980	15980	15980	0
241	20240704	162400	200167910	15980	15980	15980	15980	0
242	20240704	162300	200167910	15980	15980	15980	15980	43
243	20240704	162200	200167910	15980	15980	15980	15980	0
244	20240704	162100	200167910	15980	15980	15980	15980	0
245	20240704	162000	200167910	15980	15980	15980	15980	0
246	20240704	161900	200167910	15980	15980	15980	15980	0
247	20240704	161800	200167910	15980	15980	15980	15980	0
248	20240704	161700	200167910	15980	15980	15980	15980	0
249	20240704	161600	200167910	15980	15980	15980	15980	0
250	20240704	161500	200167910	15980	15980	15980	15980	0
251	20240704	161400	200167910	15980	15980	15980	15980	0
252	20240704	161300	200167910	15980	15980	15980	15980	0
253	20240704	161200	200167910	15980	15980	15980	15980	0
254	20240704	161100	200167910	15980	15980	15980	15980	0
255	20240704	161000	200167910	15980	15980	15980	15980	0
256	20240704	160900	200167910	15980	15980	15980	15980	0
257	20240704	160800	200167910	15980	15980	15980	15980	0
258	20240704	160700	200167910	15980	15980	15980	15980	0
259	20240704	160600	200167910	15980	15980	15980	15980	0
260	20240704	160500	200167910	15980	15980	15980	15980	0
261	20240704	160400	200167910	15980	15980	15980	15980	0
262	20240704	160300	200167910	15980	15980	15980	15980	0
263	20240704	160200	200167910	15980	15980	15980	15980	0
264	20240704	160100	200167910	15980	15980	15980	15980	0
265	20240704	160000	200167910	15980	15980	15980	15980	0
266	20240704	155900	200167910	15980	15980	15980	15980	0
267	20240704	155800	200167910	15980	15980	15980	15980	0
268	20240704	155700	200167910	15980	15980	15980	15980	0
269	20240704	155600	200167910	15980	15980	15980	15980	0
270	20240704	155500	200167910	15980	15980	15980	15980	0
271	20240704	155400	200167910	15980	15980	15980	15980	0
272	20240704	155300	200167910	15980	15980	15980	15980	43
273	20240704	155200	200167910	15980	15980	15980	15980	0
274	20240704	155100	200167910	15980	15980	15980	15980	0
275	20240704	155000	200167910	15980	15980	15980	15980	0
276	20240704	154900	200167910	15980	15980	15980	15980	0
277	20240704	154800	200167910	15980	15980	15980	15980	0
278	20240704	154700	200167910	15980	15980	15980	15980	0
279	20240704	154600	200167910	15980	15980	15980	15980	0
280	20240704	154500	200167910	15980	15980	15980	15980	0
281	20240704	154400	200167910	15980	15980	15980	15980	0
282	20240704	154300	200167910	15980	15980	15980	15980	0
283	20240704	154200	200167910	15980	15980	15980	15980	0
284	20240704	154100	200167910	15980	15980	15980	15980	0
285	20240704	154000	200167910	15980	15980	15980	15980	0
286	20240704	153900	200167910	15980	15980	15980	15980	0
287	20240704	153800	200167910	15980	15980	15980	15980	0
288	20240704	153700	200167910	15980	15980	15980	15980	0
289	20240704	153600	200167910	15980	15980	15980	15980	0
290	20240704	153500	200167910	15980	15980	15980	15980	0
291	20240704	153400	200167910	15980	15980	15980	15980	0
292	20240704	153300	200167910	15980	15980	15980	15980	0
293	20240704	153200	200167910	15980	15980	15980	15980	0
294	20240704	153100	200167910	15980	15980	15980	15980	0
295	20240704	153000	200167910	15980	15980	15980	15980	43
296	20240704	152900	199480770	15940	15940	15940	15940	0
297	20240704	152800	199480770	15940	15940	15940	15940	0
298	20240704	152700	199480770	15940	15940	15940	15940	0
299	20240704	152600	199480770	15940	15940	15940	15940	0
300	20240704	152500	199480770	15940	15940	15940	15940	0
301	20240704	152400	199480770	15940	15940	15940	15940	0
302	20240704	152300	199480770	15940	15940	15940	15940	0
303	20240704	152200	199480770	15940	15940	15940	15940	0
304	20240704	152100	199480770	15940	15940	15940	15940	0
305	20240704	152000	199480770	15940	15940	15940	15940	0
306	20240704	151900	199480770	15940	15940	15940	15940	0
307	20240704	151800	199480770	15940	15940	15940	15940	90
308	20240704	151700	198046170	15940	15950	15950	15940	44
309	20240704	151600	197344750	16000	16000	16000	16000	0
310	20240704	151500	197344750	16000	16000	16000	16000	0
311	20240704	151400	197344750	16000	16000	16000	16000	0
312	20240704	151300	197344750	16000	16000	16000	16000	0
313	20240704	151200	197344750	16000	16000	16000	16000	0
314	20240704	151100	197344750	16000	16000	16000	16000	0
315	20240704	151000	197344750	16000	16000	16000	16000	0
316	20240704	150900	197344750	16000	16000	16000	16000	0
317	20240704	150800	197344750	16000	16000	16000	16000	0
318	20240704	150700	197344750	16000	16000	16000	16000	0
319	20240704	150600	197344750	16000	16000	16000	16000	0
320	20240704	150500	197344750	16000	16000	16000	16000	1
321	20240704	150400	197328750	15980	15980	15980	15980	5
322	20240704	150300	197248850	15950	15950	15950	15950	0
323	20240704	150200	197248850	15950	15950	15950	15950	0
324	20240704	150100	197248850	15950	15950	15950	15950	0
325	20240704	150000	197248850	15950	15950	15950	15950	0
326	20240704	145900	197248850	15950	15950	15950	15950	0
327	20240704	145800	197248850	15950	15950	15950	15950	0
328	20240704	145700	197248850	15950	15950	15950	15950	0
329	20240704	145600	197248850	15950	15950	15950	15950	0
330	20240704	145500	197248850	15950	15950	15950	15950	0
331	20240704	145400	197248850	15950	15950	15950	15950	45
332	20240704	145300	196531100	15950	15950	15950	15950	113
333	20240704	145200	194728750	15950	15950	15950	15950	100
334	20240704	145100	193133750	15950	15950	15950	15950	0
335	20240704	145000	193133750	15950	15950	15950	15950	0
336	20240704	144900	193133750	15950	15950	15950	15950	0
337	20240704	144800	193133750	15950	15950	15950	15950	0
338	20240704	144700	193133750	15950	15950	15950	15950	13
339	20240704	144600	192926400	15970	15970	15970	15970	0
340	20240704	144500	192926400	15970	15970	15970	15970	0
341	20240704	144400	192926400	15970	15970	15970	15970	0
342	20240704	144300	192926400	15970	15970	15970	15970	0
343	20240704	144200	192926400	15970	15970	15970	15970	0
344	20240704	144100	192926400	15970	15970	15970	15970	0
345	20240704	144000	192926400	15970	15970	15970	15970	0
346	20240704	143900	192926400	15970	15970	15970	15970	0
347	20240704	143800	192926400	15970	15970	15970	15970	2
348	20240704	143700	192894460	15960	15960	15960	15960	20
349	20240704	143600	192575260	16000	16000	16000	16000	0
350	20240704	143500	192575260	16000	16000	16000	16000	0
351	20240704	143400	192575260	16000	16000	16000	16000	0
352	20240704	143300	192575260	16000	16000	16000	16000	0
353	20240704	143200	192575260	16000	16000	16000	16000	0
354	20240704	143100	192575260	16000	16000	16000	16000	0
355	20240704	143000	192575260	16000	16000	16000	16000	0
356	20240704	142900	192575260	16000	16000	16000	16000	1
357	20240704	142800	192559260	15960	15960	15960	15960	50
358	20240704	142700	191761260	16000	15960	16000	15960	56
359	20240704	142600	190866560	16000	16000	16000	16000	0
360	20240704	142500	190866560	16000	16000	16000	16000	1
361	20240704	142400	190850560	16000	16000	16000	16000	0
362	20240704	142300	190850560	16000	16000	16000	16000	0
363	20240704	142200	190850560	16000	16000	16000	16000	2
364	20240704	142100	190818560	16040	16040	16040	16040	0
365	20240704	142000	190818560	16040	16020	16040	16020	11
366	20240704	141900	190642320	16020	16020	16020	16020	0
367	20240704	141800	190642320	16020	16020	16020	16020	0
368	20240704	141700	190642320	16020	16030	16030	16020	32
369	20240704	141600	190129660	16040	16040	16040	16040	1
370	20240704	141500	190113620	16050	16050	16050	16050	0
371	20240704	141400	190113620	16050	16050	16050	16050	0
372	20240704	141300	190113620	16050	16050	16050	16050	0
373	20240704	141200	190113620	16050	16050	16050	16050	0
374	20240704	141100	190113620	16050	16050	16050	16050	0
375	20240704	141000	190113620	16050	16050	16050	16050	0
376	20240704	140900	190113620	16050	16050	16050	16050	0
377	20240704	140800	190113620	16050	16050	16050	16050	0
378	20240704	140700	190113620	16050	16050	16050	16050	0
379	20240704	140600	190113620	16050	16050	16050	16050	0
380	20240704	140500	190113620	16050	16050	16050	16050	0
381	20240704	140400	190113620	16050	16050	16050	16050	0
382	20240704	140300	190113620	16050	16050	16050	16050	0
383	20240704	140200	190113620	16050	16050	16050	16050	0
384	20240704	140100	190113620	16050	16050	16050	16050	0
385	20240704	140000	190113620	16050	16050	16050	16050	1
386	20240704	135900	190097570	16050	16050	16050	16050	1
387	20240704	135800	190081520	16050	16050	16050	16050	0
388	20240704	135700	190081520	16050	16050	16050	16050	0
389	20240704	135600	190081520	16050	16040	16050	16040	6
390	20240704	135500	189985270	16040	16040	16040	16040	0
391	20240704	135400	189985270	16040	16040	16040	16040	2
392	20240704	135300	189953190	16020	16020	16020	16020	0
393	20240704	135200	189953190	16020	16020	16020	16020	3
394	20240704	135100	189905130	16040	16020	16040	16020	19
395	20240704	135000	189600730	16020	16020	16020	16020	0
396	20240704	134900	189600730	16020	16020	16020	16020	0
397	20240704	134800	189600730	16020	16020	16020	16020	120
398	20240704	134700	187678330	16020	16020	16020	16020	0
399	20240704	134600	187678330	16020	16020	16020	16020	0
400	20240704	134500	187678330	16020	16020	16020	16020	0
401	20240704	134400	187678330	16020	16020	16020	16020	0
402	20240704	134300	187678330	16020	16020	16020	16020	0
403	20240704	134200	187678330	16020	16020	16020	16020	0
404	20240704	134100	187678330	16020	16020	16020	16020	0
405	20240704	134000	187678330	16020	16020	16020	16020	0
406	20240704	133900	187678330	16020	15970	16020	15960	37
407	20240704	133800	187087710	16020	16020	16020	16020	0
408	20240704	133700	187087710	16020	16020	16020	16020	0
409	20240704	133600	187087710	16020	16020	16020	16020	0
410	20240704	133500	187087710	16020	16020	16020	16020	0
411	20240704	133400	187087710	16020	16020	16020	16020	1
412	20240704	133300	187071690	15970	15970	15970	15970	0
413	20240704	133200	187071690	15970	15970	15970	15970	0
414	20240704	133100	187071690	15970	15970	15970	15970	0
415	20240704	133000	187071690	15970	15970	15970	15970	100
416	20240704	132900	185474690	16040	16040	16040	16040	0
417	20240704	132800	185474690	16040	16040	16040	16040	100
418	20240704	132700	183870690	16050	16050	16050	16050	0
419	20240704	132600	183870690	16050	16050	16050	16050	0
420	20240704	132500	183870690	16050	16050	16050	16050	0
421	20240704	132400	183870690	16050	16050	16050	16050	0
422	20240704	132300	183870690	16050	16050	16050	16050	0
423	20240704	132200	183870690	16050	16050	16050	16050	0
424	20240704	132100	183870690	16050	16050	16050	16050	0
425	20240704	132000	183870690	16050	16050	16050	16050	0
426	20240704	131900	183870690	16050	16050	16050	16050	0
427	20240704	131800	183870690	16050	16050	16050	16050	0
428	20240704	131700	183870690	16050	16050	16050	16050	0
429	20240704	131600	183870690	16050	15980	16050	15980	230
430	20240704	131500	180192640	15980	15980	15980	15980	0
431	20240704	131400	180192640	15980	15980	15980	15980	0
432	20240704	131300	180192640	15980	15980	15980	15980	63
433	20240704	131200	179185900	16000	16000	16000	16000	0
434	20240704	131100	179185900	16000	16000	16000	16000	1
435	20240704	131000	179169900	16000	16000	16000	16000	0
436	20240704	130900	179169900	16000	16000	16000	16000	0
437	20240704	130800	179169900	16000	16000	16000	16000	0
438	20240704	130700	179169900	16000	16000	16000	16000	0
439	20240704	130600	179169900	16000	15980	16000	15930	151
440	20240704	130500	176761730	16000	15980	16000	15980	3
441	20240704	130400	176713770	16000	16000	16000	16000	0
442	20240704	130300	176713770	16000	15990	16000	15990	5
443	20240704	130200	176633810	15990	15990	15990	15990	1
444	20240704	130100	176617820	15940	15940	15940	15940	0
445	20240704	130000	176617820	15940	15940	15940	15940	0
446	20240704	125900	176617820	15940	15950	15950	15940	200
447	20240704	125800	173429810	16000	16000	16000	16000	0
448	20240704	125700	173429810	16000	16000	16000	16000	0
449	20240704	125600	173429810	16000	16000	16000	16000	0
450	20240704	125500	173429810	16000	16000	16000	16000	0
451	20240704	125400	173429810	16000	16000	16000	16000	0
452	20240704	125300	173429810	16000	16000	16000	16000	0
453	20240704	125200	173429810	16000	16000	16000	16000	0
454	20240704	125100	173429810	16000	16000	16000	16000	0
455	20240704	125000	173429810	16000	16000	16000	16000	0
456	20240704	124900	173429810	16000	16000	16000	16000	0
457	20240704	124800	173429810	16000	16000	16000	16000	0
458	20240704	124700	173429810	16000	16000	16000	16000	1
459	20240704	124600	173413810	15940	15940	15940	15940	0
460	20240704	124500	173413810	15940	15940	15940	15940	0
461	20240704	124400	173413810	15940	15940	15940	15940	0
462	20240704	124300	173413810	15940	15940	15940	15940	0
463	20240704	124200	173413810	15940	15940	15940	15940	0
464	20240704	124100	173413810	15940	15940	15940	15940	0
465	20240704	124000	173413810	15940	15940	15940	15940	0
466	20240704	123900	173413810	15940	15940	15940	15940	200
467	20240704	123800	170225810	15940	15940	15940	15940	0
468	20240704	123700	170225810	15940	15940	15940	15940	0
469	20240704	123600	170225810	15940	15940	15940	15940	0
470	20240704	123500	170225810	15940	15940	15940	15940	0
471	20240704	123400	170225810	15940	15940	15940	15940	0
472	20240704	123300	170225810	15940	15940	15940	15940	0
473	20240704	123200	170225810	15940	15940	15940	15940	0
474	20240704	123100	170225810	15940	15940	15940	15940	0
475	20240704	123000	170225810	15940	15940	15940	15940	0
476	20240704	122900	170225810	15940	15940	15940	15940	1
477	20240704	122800	170209870	15940	15940	15940	15940	331
478	20240704	122700	164933730	15950	15950	15950	15950	0
479	20240704	122600	164933730	15950	15950	15950	15950	0
480	20240704	122500	164933730	15950	15950	15950	15950	0
481	20240704	122400	164933730	15950	15950	15950	15950	0
482	20240704	122300	164933730	15950	15950	15950	15950	0
483	20240704	122200	164933730	15950	15950	15950	15950	0
484	20240704	122100	164933730	15950	15950	15950	15950	0
485	20240704	122000	164933730	15950	15950	15950	15950	256
486	20240704	121900	160850530	15950	15950	15950	15950	0
487	20240704	121800	160850530	15950	15950	15950	15950	0
488	20240704	121700	160850530	15950	15950	15950	15950	0
489	20240704	121600	160850530	15950	15950	15950	15950	0
490	20240704	121500	160850530	15950	15950	15950	15950	0
491	20240704	121400	160850530	15950	15950	15950	15950	0
492	20240704	121300	160850530	15950	15950	15950	15950	0
493	20240704	121200	160850530	15950	15970	15970	15950	70
494	20240704	121100	159733920	16000	16000	16000	16000	0
495	20240704	121000	159733920	16000	16000	16000	16000	0
496	20240704	120900	159733920	16000	16000	16000	16000	0
497	20240704	120800	159733920	16000	16010	16010	16000	388
498	20240704	120700	153524160	16020	16020	16020	16020	81
499	20240704	120600	152226540	16030	16040	16040	16030	112
500	20240704	120500	150431070	16040	16040	16040	16040	19
501	20240704	120400	150126310	16080	16080	16080	16080	0
502	20240704	120300	150126310	16080	16080	16080	16080	0
503	20240704	120200	150126310	16080	16080	16080	16080	0
504	20240704	120100	150126310	16080	16080	16080	16080	0
505	20240704	120000	150126310	16080	16080	16080	16080	0
506	20240704	115900	150126310	16080	16080	16080	16080	0
507	20240704	115800	150126310	16080	16080	16080	16080	0
508	20240704	115700	150126310	16080	16080	16080	16080	0
509	20240704	115600	150126310	16080	16080	16080	16080	0
510	20240704	115500	150126310	16080	16040	16080	16040	2
511	20240704	115400	150094190	16040	16050	16050	16040	26
512	20240704	115300	149677130	16080	16080	16080	16080	0
513	20240704	115200	149677130	16080	16080	16080	16080	0
514	20240704	115100	149677130	16080	16080	16080	16080	1
515	20240704	115000	149661050	16080	16080	16080	16080	0
516	20240704	114900	149661050	16080	16080	16080	16080	0
517	20240704	114800	149661050	16080	16080	16080	16080	1
518	20240704	114700	149644970	16100	16100	16100	16100	0
519	20240704	114600	149644970	16100	16100	16100	16100	0
520	20240704	114500	149644970	16100	16100	16100	16100	0
521	20240704	114400	149644970	16100	16100	16100	16100	0
522	20240704	114300	149644970	16100	16100	16100	16100	1
523	20240704	114200	149628870	16040	16040	16040	16040	0
524	20240704	114100	149628870	16040	16040	16040	16040	0
525	20240704	114000	149628870	16040	16090	16090	16040	21
526	20240704	113900	149291850	16100	16100	16100	16100	10
527	20240704	113800	149130850	16100	16100	16100	16100	12
528	20240704	113700	148937650	16100	16100	16100	16100	1
529	20240704	113600	148921550	16100	16100	16100	16100	0
530	20240704	113500	148921550	16100	16100	16100	16100	85
531	20240704	113400	147553050	16040	16040	16040	16040	0
532	20240704	113300	147553050	16040	16040	16040	16040	0
533	20240704	113200	147553050	16040	16040	16040	16040	0
534	20240704	113100	147553050	16040	16040	16040	16040	0
535	20240704	113000	147553050	16040	16040	16040	16040	5
536	20240704	112900	147472850	16040	16040	16040	16040	0
537	20240704	112800	147472850	16040	16040	16040	16040	0
538	20240704	112700	147472850	16040	16070	16070	16040	134
539	20240704	112600	145321860	16100	16100	16100	16100	0
540	20240704	112500	145321860	16100	16100	16100	16100	0
541	20240704	112400	145321860	16100	16100	16100	16100	1
542	20240704	112300	145305760	16100	16100	16100	16100	0
543	20240704	112200	145305760	16100	16100	16100	16100	1
544	20240704	112100	145289660	16100	16100	16100	16100	79
545	20240704	112000	144017760	16100	16100	16100	16100	0
546	20240704	111900	144017760	16100	16100	16100	16100	0
547	20240704	111800	144017760	16100	16100	16100	16100	0
548	20240704	111700	144017760	16100	16070	16100	16070	52
549	20240704	111600	143182090	16100	16100	16100	16100	0
550	20240704	111500	143182090	16100	16100	16100	16100	0
551	20240704	111400	143182090	16100	16090	16100	16090	2
552	20240704	111300	143149900	16080	16080	16080	16080	0
553	20240704	111200	143149900	16080	16090	16090	16080	58
554	20240704	111100	142217240	16100	16100	16100	16100	0
555	20240704	111000	142217240	16100	16100	16100	16100	20
556	20240704	110900	141895240	16100	16100	16100	16100	12
557	20240704	110800	141702040	16090	16100	16100	16090	51
558	20240704	110700	140881440	16090	16110	16110	16090	89
559	20240704	110600	139448870	16110	16110	16110	16090	53
560	20240704	110500	138596060	16100	16100	16100	16100	590
561	20240704	110400	129097060	16100	16100	16100	16100	0
562	20240704	110300	129097060	16100	16100	16100	16100	4
563	20240704	110200	129032660	16100	16100	16100	16100	1
564	20240704	110100	129016560	16050	16050	16050	16050	53
565	20240704	110000	128165910	16110	16110	16110	16110	0
566	20240704	105900	128165910	16110	16110	16110	16110	0
567	20240704	105800	128165910	16110	16110	16110	16110	0
568	20240704	105700	128165910	16110	16110	16110	16110	20
569	20240704	105600	127843710	16110	16110	16110	16110	20
570	20240704	105500	127521510	16110	16050	16110	16050	2
571	20240704	105400	127489350	16110	16110	16110	16110	0
572	20240704	105300	127489350	16110	16110	16110	16110	0
573	20240704	105200	127489350	16110	16010	16110	16010	36
574	20240704	105100	126912390	16110	16110	16110	16110	1
575	20240704	105000	126896280	16100	16100	16100	16100	5
576	20240704	104900	126815780	16100	16100	16100	16100	0
577	20240704	104800	126815780	16100	16100	16100	16100	200
578	20240704	104700	123595780	16100	16100	16100	16100	0
579	20240704	104600	123595780	16100	16090	16100	16090	200
580	20240704	104500	120377770	16090	16080	16090	16080	200
581	20240704	104400	117161760	16080	16070	16080	16070	2
582	20240704	104300	117129610	16000	16000	16000	16000	0
583	20240704	104200	117129610	16000	16000	16000	16000	72
584	20240704	104100	115977610	16000	16000	16000	16000	0
585	20240704	104000	115977610	16000	16080	16080	16000	337
586	20240704	103900	110584330	16070	16070	16070	16070	0
587	20240704	103800	110584330	16070	16070	16070	16070	0
588	20240704	103700	110584330	16070	16080	16080	16070	13
589	20240704	103600	110375300	16100	16100	16100	16100	100
590	20240704	103500	108765300	16000	16040	16110	16000	463
591	20240704	103400	101327300	16120	16120	16120	16120	0
592	20240704	103300	101327300	16120	16120	16120	16120	0
593	20240704	103200	101327300	16120	16120	16120	16120	150
594	20240704	103100	98909300	16120	16100	16130	16100	150
595	20240704	103000	96492330	16120	16120	16120	16120	0
596	20240704	102900	96492330	16120	16120	16120	16120	0
597	20240704	102800	96492330	16120	16120	16120	16120	10
598	20240704	102700	96331130	16120	16090	16120	16090	324
599	20240704	102600	91111230	16100	16000	16100	16000	500
600	20240704	102500	83100350	15990	15970	15990	15970	175
601	20240704	102400	80305000	15970	15970	15970	15970	6
602	20240704	102300	80209180	15970	15900	15970	15900	13
603	20240704	102200	80001660	15860	15860	15860	15860	0
604	20240704	102100	80001660	15860	15860	15860	15860	0
605	20240704	102000	80001660	15860	15860	15860	15860	2
606	20240704	101900	79969940	16000	16000	16000	16000	0
607	20240704	101800	79969940	16000	15900	16000	15900	500
608	20240704	101700	71985680	15900	15900	15900	15900	22
609	20240704	101600	71635880	15900	15900	15900	15900	0
610	20240704	101500	71635880	15900	15900	15900	15900	50
611	20240704	101400	70840880	15950	15950	15950	15950	0
612	20240704	101300	70840880	15950	15950	15950	15950	0
613	20240704	101200	70840880	15950	15950	15950	15950	0
614	20240704	101100	70840880	15950	15950	15950	15950	0
615	20240704	101000	70840880	15950	15950	15950	15950	398
616	20240704	100900	64492780	16000	15980	16000	15980	500
617	20240704	100800	56495460	15980	15980	15980	15980	0
618	20240704	100700	56495460	15980	15980	15980	15980	0
619	20240704	100600	56495460	15980	15980	15980	15980	2
620	20240704	100500	56463500	15980	15980	15980	15980	0
621	20240704	100400	56463500	15980	15980	15980	15980	0
622	20240704	100300	56463500	15980	15980	15980	15980	0
623	20240704	100200	56463500	15980	15980	15980	15980	1
624	20240704	100100	56447520	15980	15980	15980	15980	2
625	20240704	100000	56415560	15990	15990	15990	15990	0
626	20240704	095900	56415560	15990	15990	15990	15990	0
627	20240704	095800	56415560	15990	15990	15990	15990	0
628	20240704	095700	56415560	15990	15980	15990	15980	500
629	20240704	095600	48422670	15980	15880	15980	15880	501
630	20240704	095500	40434340	15870	15870	15870	15870	603
631	20240704	095400	30864730	15870	15870	15870	15870	0
632	20240704	095300	30864730	15870	15870	15870	15870	0
633	20240704	095200	30864730	15870	15870	15870	15870	0
634	20240704	095100	30864730	15870	15870	15870	15870	0
635	20240704	095000	30864730	15870	15870	15870	15870	0
636	20240704	094900	30864730	15870	15870	15870	15870	0
637	20240704	094800	30864730	15870	15870	15870	15870	0
638	20240704	094700	30864730	15870	15870	15870	15870	0
639	20240704	094600	30864730	15870	15870	15870	15870	0
640	20240704	094500	30864730	15870	15870	15870	15870	0
641	20240704	094400	30864730	15870	15870	15870	15870	0
642	20240704	094300	30864730	15870	15870	15870	15870	1
643	20240704	094200	30848860	15870	15870	15870	15870	0
644	20240704	094100	30848860	15870	15870	15870	15870	1
645	20240704	094000	30832990	15810	15810	15820	15810	56
646	20240704	093900	29947620	15800	15820	15820	15800	23
647	20240704	093800	29584200	15820	15820	15820	15820	2
648	20240704	093700	29552560	15800	15800	15800	15800	0
649	20240704	093600	29552560	15800	15800	15800	15800	0
650	20240704	093500	29552560	15800	15800	15800	15800	20
651	20240704	093400	29236560	15800	15810	15810	15800	565
652	20240704	093300	20307760	15810	15810	15810	15810	0
653	20240704	093200	20307760	15810	15810	15810	15810	0
654	20240704	093100	20307760	15810	15810	15810	15810	0
655	20240704	093000	20307760	15810	15820	15820	15810	15
656	20240704	092900	20070510	15820	15820	15820	15820	20
657	20240704	092800	19754110	15820	15820	15820	15820	6
658	20240704	092700	19659190	15820	15820	15820	15820	0
659	20240704	092600	19659190	15820	15820	15820	15820	6
660	20240704	092500	19564270	15820	15820	15820	15820	10
661	20240704	092400	19406070	15820	15820	15820	15820	13
662	20240704	092300	19200410	15820	15840	15840	15820	352
663	20240704	092200	13629410	15870	15870	15870	15870	0
664	20240704	092100	13629410	15870	15870	15870	15870	1
665	20240704	092000	13613540	15890	15890	15890	15890	0
666	20240704	091900	13613540	15890	15840	15890	15840	558
667	20240704	091800	4762320	15890	15890	15890	15890	0
668	20240704	091700	4762320	15890	15890	15890	15890	0
669	20240704	091600	4762320	15890	15890	15890	15890	1
670	20240704	091500	4746430	15880	15880	15880	15880	9
671	20240704	091400	4603510	15880	15880	15880	15880	10
672	20240704	091300	4444710	15840	15840	15840	15840	10
673	20240704	091200	4286310	15840	15840	15840	15840	2
674	20240704	091100	4254630	15830	15850	15850	15830	35
675	20240704	091000	3700430	15970	15970	15970	15970	0
676	20240704	090900	3700430	15970	15970	15970	15970	0
677	20240704	090800	3700430	15970	15970	15970	15970	0
678	20240704	090700	3700430	15970	15970	15970	15970	0
679	20240704	090600	3700430	15970	15970	15970	15970	5
680	20240704	090500	3620580	15970	15970	15970	15970	3
681	20240704	090400	3572670	15980	15980	15980	15980	0
682	20240704	090300	3572670	15980	15980	15980	15980	9
683	20240704	090200	3428850	15810	15810	15810	15810	0
684	20240704	090100	3428850	15810	15810	15810	15810	25
685	20240704	090000	3033600	15800	15800	15800	15800	192