KissMeData/052400/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	193700	354433330	15690	15690	15690	15690	404
3	20240715	193600	354433330	15690	15690	15690	15690	0
4	20240715	193500	354433330	15690	15690	15690	15690	0
5	20240715	193400	354433330	15690	15690	15690	15690	0
6	20240715	193300	354433330	15690	15690	15690	15690	0
7	20240715	193200	354433330	15690	15690	15690	15690	0
8	20240715	193100	354433330	15690	15690	15690	15690	0
9	20240715	193000	354433330	15690	15690	15690	15690	0
10	20240715	192900	354433330	15690	15690	15690	15690	0
11	20240715	192800	354433330	15690	15690	15690	15690	0
12	20240715	192700	354433330	15690	15690	15690	15690	0
13	20240715	192600	354433330	15690	15690	15690	15690	0
14	20240715	192500	354433330	15690	15690	15690	15690	0
15	20240715	192400	354433330	15690	15690	15690	15690	0
16	20240715	192300	354433330	15690	15690	15690	15690	0
17	20240715	192200	354433330	15690	15690	15690	15690	0
18	20240715	192100	354433330	15690	15690	15690	15690	0
19	20240715	192000	354433330	15690	15690	15690	15690	0
20	20240715	191900	354433330	15690	15690	15690	15690	0
21	20240715	191800	354433330	15690	15690	15690	15690	0
22	20240715	191700	354433330	15690	15690	15690	15690	0
23	20240715	191600	354433330	15690	15690	15690	15690	0
24	20240715	191500	354433330	15690	15690	15690	15690	0
25	20240715	191400	354433330	15690	15690	15690	15690	0
26	20240715	191300	354433330	15690	15690	15690	15690	0
27	20240715	191200	354433330	15690	15690	15690	15690	0
28	20240715	191100	354433330	15690	15690	15690	15690	0
29	20240715	191000	354433330	15690	15690	15690	15690	0
30	20240715	190900	354433330	15690	15690	15690	15690	0
31	20240715	190800	354433330	15690	15690	15690	15690	0
32	20240715	190700	354433330	15690	15690	15690	15690	404
33	20240715	190600	354433330	15690	15690	15690	15690	0
34	20240715	190500	354433330	15690	15690	15690	15690	0
35	20240715	190400	354433330	15690	15690	15690	15690	0
36	20240715	190300	354433330	15690	15690	15690	15690	0
37	20240715	190200	354433330	15690	15690	15690	15690	0
38	20240715	190100	354433330	15690	15690	15690	15690	0
39	20240715	190000	354433330	15690	15690	15690	15690	0
40	20240715	185900	354433330	15690	15690	15690	15690	0
41	20240715	185800	354433330	15690	15690	15690	15690	0
42	20240715	185700	354433330	15690	15690	15690	15690	0
43	20240715	185600	354433330	15690	15690	15690	15690	0
44	20240715	185500	354433330	15690	15690	15690	15690	0
45	20240715	185400	354433330	15690	15690	15690	15690	0
46	20240715	185300	354433330	15690	15690	15690	15690	0
47	20240715	185200	354433330	15690	15690	15690	15690	0
48	20240715	185100	354433330	15690	15690	15690	15690	0
49	20240715	185000	354433330	15690	15690	15690	15690	0
50	20240715	184900	354433330	15690	15690	15690	15690	0
51	20240715	184800	354433330	15690	15690	15690	15690	0
52	20240715	184700	354433330	15690	15690	15690	15690	0
53	20240715	184600	354433330	15690	15690	15690	15690	0
54	20240715	184500	354433330	15690	15690	15690	15690	0
55	20240715	184400	354433330	15690	15690	15690	15690	0
56	20240715	184300	354433330	15690	15690	15690	15690	0
57	20240715	184200	354433330	15690	15690	15690	15690	0
58	20240715	184100	354433330	15690	15690	15690	15690	0
59	20240715	184000	354433330	15690	15690	15690	15690	0
60	20240715	183900	354433330	15690	15690	15690	15690	0
61	20240715	183800	354433330	15690	15690	15690	15690	0
62	20240715	183700	354433330	15690	15690	15690	15690	404
63	20240715	183600	354433330	15690	15690	15690	15690	0
64	20240715	183500	354433330	15690	15690	15690	15690	0
65	20240715	183400	354433330	15690	15690	15690	15690	0
66	20240715	183300	354433330	15690	15690	15690	15690	0
67	20240715	183200	354433330	15690	15690	15690	15690	0
68	20240715	183100	354433330	15690	15690	15690	15690	0
69	20240715	183000	354433330	15690	15690	15690	15690	0
70	20240715	182900	354433330	15690	15690	15690	15690	0
71	20240715	182800	354433330	15690	15690	15690	15690	0
72	20240715	182700	354433330	15690	15690	15690	15690	0
73	20240715	182600	354433330	15690	15690	15690	15690	0
74	20240715	182500	354433330	15690	15690	15690	15690	0
75	20240715	182400	354433330	15690	15690	15690	15690	0
76	20240715	182300	354433330	15690	15690	15690	15690	0
77	20240715	182200	354433330	15690	15690	15690	15690	0
78	20240715	182100	354433330	15690	15690	15690	15690	0
79	20240715	182000	354433330	15690	15690	15690	15690	0
80	20240715	181900	354433330	15690	15690	15690	15690	0
81	20240715	181800	354433330	15690	15690	15690	15690	0
82	20240715	181700	354433330	15690	15690	15690	15690	0
83	20240715	181600	354433330	15690	15690	15690	15690	0
84	20240715	181500	354433330	15690	15690	15690	15690	0
85	20240715	181400	354433330	15690	15690	15690	15690	0
86	20240715	181300	354433330	15690	15690	15690	15690	0
87	20240715	181200	354433330	15690	15690	15690	15690	0
88	20240715	181100	354433330	15690	15690	15690	15690	0
89	20240715	181000	354433330	15690	15690	15690	15690	0
90	20240715	180900	354433330	15690	15690	15690	15690	0
91	20240715	180800	354433330	15690	15690	15690	15690	0
92	20240715	180700	354433330	15690	15690	15690	15690	404
93	20240715	180600	354433330	15690	15690	15690	15690	0
94	20240715	180500	354433330	15690	15690	15690	15690	0
95	20240715	180400	354433330	15690	15690	15690	15690	0
96	20240715	180300	354433330	15690	15690	15690	15690	0
97	20240715	180200	354433330	15690	15690	15690	15690	0
98	20240715	180100	354433330	15690	15690	15690	15690	0
99	20240715	180000	354433330	15690	15690	15690	15690	0
100	20240715	175900	354433330	15690	15690	15690	15690	0
101	20240715	175800	354433330	15690	15690	15690	15690	0
102	20240715	175700	354433330	15690	15690	15690	15690	0
103	20240715	175600	354433330	15690	15690	15690	15690	0
104	20240715	175500	354433330	15690	15690	15690	15690	0
105	20240715	175400	354433330	15690	15690	15690	15690	0
106	20240715	175300	354433330	15690	15690	15690	15690	0
107	20240715	175200	354433330	15690	15690	15690	15690	0
108	20240715	175100	354433330	15690	15690	15690	15690	0
109	20240715	175000	354433330	15690	15690	15690	15690	0
110	20240715	174900	354433330	15690	15690	15690	15690	0
111	20240715	174800	354433330	15690	15690	15690	15690	0
112	20240715	174700	354433330	15690	15690	15690	15690	0
113	20240715	174600	354433330	15690	15690	15690	15690	0
114	20240715	174500	354433330	15690	15690	15690	15690	0
115	20240715	174400	354433330	15690	15690	15690	15690	0
116	20240715	174300	354433330	15690	15690	15690	15690	0
117	20240715	174200	354433330	15690	15690	15690	15690	0
118	20240715	174100	354433330	15690	15690	15690	15690	0
119	20240715	174000	354433330	15690	15690	15690	15690	0
120	20240715	173900	354433330	15690	15690	15690	15690	0
121	20240715	173800	354433330	15690	15690	15690	15690	0
122	20240715	173700	354433330	15690	15690	15690	15690	404
123	20240715	173600	354433330	15690	15690	15690	15690	0
124	20240715	173500	354433330	15690	15690	15690	15690	0
125	20240715	173400	354433330	15690	15690	15690	15690	0
126	20240715	173300	354433330	15690	15690	15690	15690	0
127	20240715	173200	354433330	15690	15690	15690	15690	0
128	20240715	173100	354433330	15690	15690	15690	15690	0
129	20240715	173000	354433330	15690	15690	15690	15690	0
130	20240715	172900	354433330	15690	15690	15690	15690	0
131	20240715	172800	354433330	15690	15690	15690	15690	0
132	20240715	172700	354433330	15690	15690	15690	15690	0
133	20240715	172600	354433330	15690	15690	15690	15690	0
134	20240715	172500	354433330	15690	15690	15690	15690	0
135	20240715	172400	354433330	15690	15690	15690	15690	0
136	20240715	172300	354433330	15690	15690	15690	15690	0
137	20240715	172200	354433330	15690	15690	15690	15690	0
138	20240715	172100	354433330	15690	15690	15690	15690	0
139	20240715	172000	354433330	15690	15690	15690	15690	0
140	20240715	171900	354433330	15690	15690	15690	15690	0
141	20240715	171800	354433330	15690	15690	15690	15690	0
142	20240715	171700	354433330	15690	15690	15690	15690	0
143	20240715	171600	354433330	15690	15690	15690	15690	0
144	20240715	171500	354433330	15690	15690	15690	15690	0
145	20240715	171400	354433330	15690	15690	15690	15690	0
146	20240715	171300	354433330	15690	15690	15690	15690	0
147	20240715	171200	354433330	15690	15690	15690	15690	0
148	20240715	171100	354433330	15690	15690	15690	15690	0
149	20240715	171000	354433330	15690	15690	15690	15690	0
150	20240715	170900	354433330	15690	15690	15690	15690	0
151	20240715	170800	354433330	15690	15690	15690	15690	0
152	20240715	170700	354433330	15690	15690	15690	15690	404
153	20240715	170600	354433330	15690	15690	15690	15690	0
154	20240715	170500	354433330	15690	15690	15690	15690	0
155	20240715	170400	354433330	15690	15690	15690	15690	0
156	20240715	170300	354433330	15690	15690	15690	15690	0
157	20240715	170200	354433330	15690	15690	15690	15690	0
158	20240715	170100	354433330	15690	15690	15690	15690	0
159	20240715	170000	354433330	15690	15690	15690	15690	0
160	20240715	165900	354433330	15690	15690	15690	15690	0
161	20240715	165800	354433330	15690	15690	15690	15690	0
162	20240715	165700	354433330	15690	15690	15690	15690	0
163	20240715	165600	354433330	15690	15690	15690	15690	0
164	20240715	165500	354433330	15690	15690	15690	15690	0
165	20240715	165400	354433330	15690	15690	15690	15690	0
166	20240715	165300	354433330	15690	15690	15690	15690	0
167	20240715	165200	354433330	15690	15690	15690	15690	0
168	20240715	165100	354433330	15690	15690	15690	15690	0
169	20240715	165000	354433330	15690	15690	15690	15690	0
170	20240715	164900	354433330	15690	15690	15690	15690	0
171	20240715	164800	354433330	15690	15690	15690	15690	0
172	20240715	164700	354433330	15690	15690	15690	15690	0
173	20240715	164600	354433330	15690	15690	15690	15690	0
174	20240715	164500	354433330	15690	15690	15690	15690	0
175	20240715	164400	354433330	15690	15690	15690	15690	0
176	20240715	164300	354433330	15690	15690	15690	15690	0
177	20240715	164200	354433330	15690	15690	15690	15690	0
178	20240715	164100	354433330	15690	15690	15690	15690	0
179	20240715	164000	354433330	15690	15690	15690	15690	0
180	20240715	163900	354433330	15690	15690	15690	15690	0
181	20240715	163800	354433330	15690	15690	15690	15690	0
182	20240715	163700	354433330	15690	15690	15690	15690	404
183	20240715	163600	354433330	15690	15690	15690	15690	0
184	20240715	163500	354433330	15690	15690	15690	15690	0
185	20240715	163400	354433330	15690	15690	15690	15690	0
186	20240715	163300	354433330	15690	15690	15690	15690	0
187	20240715	163200	354433330	15690	15690	15690	15690	0
188	20240715	163100	354433330	15690	15690	15690	15690	0
189	20240715	163000	354433330	15690	15690	15690	15690	0
190	20240715	162900	354433330	15690	15690	15690	15690	0
191	20240715	162800	354433330	15690	15690	15690	15690	0
192	20240715	162700	354433330	15690	15690	15690	15690	0
193	20240715	162600	354433330	15690	15690	15690	15690	0
194	20240715	162500	354433330	15690	15690	15690	15690	0
195	20240715	162400	354433330	15690	15690	15690	15690	0
196	20240715	162300	354433330	15690	15690	15690	15690	0
197	20240715	162200	354433330	15690	15690	15690	15690	0
198	20240715	162100	354433330	15690	15690	15690	15690	0
199	20240715	162000	354433330	15690	15690	15690	15690	0
200	20240715	161900	354433330	15690	15690	15690	15690	0
201	20240715	161800	354433330	15690	15690	15690	15690	0
202	20240715	161700	354433330	15690	15690	15690	15690	0
203	20240715	161600	354433330	15690	15690	15690	15690	0
204	20240715	161500	354433330	15690	15690	15690	15690	0
205	20240715	161400	354433330	15690	15690	15690	15690	0
206	20240715	161300	354433330	15690	15690	15690	15690	0
207	20240715	161200	354433330	15690	15690	15690	15690	0
208	20240715	161100	354433330	15690	15690	15690	15690	0
209	20240715	161000	354433330	15690	15690	15690	15690	0
210	20240715	160900	354433330	15690	15690	15690	15690	0
211	20240715	160800	354433330	15690	15690	15690	15690	0
212	20240715	160700	354433330	15690	15690	15690	15690	404
213	20240715	160600	354433330	15690	15690	15690	15690	0
214	20240715	160500	354433330	15690	15690	15690	15690	0
215	20240715	160400	354433330	15690	15690	15690	15690	0
216	20240715	160300	354433330	15690	15690	15690	15690	0
217	20240715	160200	354433330	15690	15690	15690	15690	0
218	20240715	160100	354433330	15690	15690	15690	15690	0
219	20240715	160000	354433330	15690	15690	15690	15690	0
220	20240715	155900	354433330	15690	15690	15690	15690	0
221	20240715	155800	354433330	15690	15690	15690	15690	0
222	20240715	155700	354433330	15690	15690	15690	15690	0
223	20240715	155600	354433330	15690	15690	15690	15690	0
224	20240715	155500	354433330	15690	15690	15690	15690	0
225	20240715	155400	354433330	15690	15690	15690	15690	0
226	20240715	155300	354433330	15690	15690	15690	15690	0
227	20240715	155200	354433330	15690	15690	15690	15690	0
228	20240715	155100	354433330	15690	15690	15690	15690	0
229	20240715	155000	354433330	15690	15690	15690	15690	0
230	20240715	154900	354433330	15690	15690	15690	15690	0
231	20240715	154800	354433330	15690	15690	15690	15690	0
232	20240715	154700	354433330	15690	15690	15690	15690	0
233	20240715	154600	354433330	15690	15690	15690	15690	0
234	20240715	154500	354433330	15690	15690	15690	15690	0
235	20240715	154400	354433330	15690	15690	15690	15690	0
236	20240715	154300	354433330	15690	15690	15690	15690	0
237	20240715	154200	354433330	15690	15690	15690	15690	0
238	20240715	154100	354433330	15690	15690	15690	15690	0
239	20240715	154000	354433330	15690	15690	15690	15690	0
240	20240715	153900	354433330	15690	15690	15690	15690	0
241	20240715	153800	354433330	15690	15690	15690	15690	0
242	20240715	153700	354433330	15690	15690	15690	15690	404
243	20240715	153600	354433330	15690	15690	15690	15690	0
244	20240715	153500	354433330	15690	15690	15690	15690	0
245	20240715	153400	354433330	15690	15690	15690	15690	0
246	20240715	153300	354433330	15690	15690	15690	15690	0
247	20240715	153200	354433330	15690	15690	15690	15690	0
248	20240715	153100	354433330	15690	15690	15690	15690	0
249	20240715	153000	354433330	15690	15690	15690	15690	404
250	20240715	152900	348094570	15630	15630	15630	15630	0
251	20240715	152800	348094570	15630	15630	15630	15630	0
252	20240715	152700	348094570	15630	15630	15630	15630	0
253	20240715	152600	348094570	15630	15630	15630	15630	0
254	20240715	152500	348094570	15630	15630	15630	15630	0
255	20240715	152400	348094570	15630	15630	15630	15630	0
256	20240715	152300	348094570	15630	15630	15630	15630	0
257	20240715	152200	348094570	15630	15630	15630	15630	0
258	20240715	152100	348094570	15630	15630	15630	15630	0
259	20240715	152000	348094570	15630	15630	15630	15630	0
260	20240715	151900	348094570	15630	15570	15630	15570	27
261	20240715	151800	347673700	15570	15570	15630	15570	91
262	20240715	151700	346255840	15580	15580	15580	15580	1
263	20240715	151600	346240260	15600	15580	15600	15580	126
264	20240715	151500	344277080	15590	15610	15610	15590	139
265	20240715	151400	342109690	15610	15610	15610	15610	608
266	20240715	151300	332618810	15610	15610	15610	15610	0
267	20240715	151200	332618810	15610	15610	15610	15610	13
268	20240715	151100	332415880	15610	15640	15640	15610	24
269	20240715	151000	332041000	15640	15610	15640	15610	38
270	20240715	150900	331447670	15610	15610	15610	15610	0
271	20240715	150800	331447670	15610	15620	15620	15610	43
272	20240715	150700	330776120	15610	15610	15610	15610	0
273	20240715	150600	330776120	15610	15610	15610	15610	0
274	20240715	150500	330776120	15610	15640	15640	15610	14
275	20240715	150400	330557520	15640	15640	15640	15640	1
276	20240715	150300	330541880	15690	15690	15690	15690	0
277	20240715	150200	330541880	15690	15690	15690	15690	0
278	20240715	150100	330541880	15690	15690	15690	15690	0
279	20240715	150000	330541880	15690	15630	15690	15630	67
280	20240715	145900	329493290	15610	15630	15630	15610	94
281	20240715	145800	328025050	15630	15630	15630	15630	1
282	20240715	145700	328009420	15630	15630	15630	15630	3
283	20240715	145600	327962530	15630	15630	15630	15630	6
284	20240715	145500	327868750	15630	15690	15690	15630	12
285	20240715	145400	327680890	15690	15690	15690	15690	3
286	20240715	145300	327633820	15640	15640	15640	15640	99
287	20240715	145200	326085460	15640	15640	15640	15640	0
288	20240715	145100	326085460	15640	15690	15690	15640	7
289	20240715	145000	325975830	15690	15690	15690	15690	0
290	20240715	144900	325975830	15690	15690	15690	15690	1
291	20240715	144800	325960140	15630	15690	15690	15630	170
292	20240715	144700	323302560	15690	15690	15690	15690	1
293	20240715	144600	323286870	15690	15690	15690	15690	4
294	20240715	144500	323224110	15630	15640	15690	15630	10
295	20240715	144400	323067740	15650	15690	15690	15650	163
296	20240715	144300	320516630	15690	15650	15690	15650	444
297	20240715	144200	313567910	15690	15690	15690	15690	0
298	20240715	144100	313567910	15690	15690	15690	15690	0
299	20240715	144000	313567910	15690	15690	15690	15690	11
300	20240715	143900	313395320	15650	15650	15650	15650	15
301	20240715	143800	313160570	15690	15690	15690	15690	0
302	20240715	143700	313160570	15690	15690	15690	15650	34
303	20240715	143600	312628190	15690	15690	15690	15690	0
304	20240715	143500	312628190	15690	15690	15690	15690	0
305	20240715	143400	312628190	15690	15690	15690	15690	3
306	20240715	143300	312581120	15690	15690	15690	15690	64
307	20240715	143200	311576960	15690	15690	15690	15690	6
308	20240715	143100	311482820	15690	15690	15690	15690	19
309	20240715	143000	311184710	15690	15690	15690	15690	0
310	20240715	142900	311184710	15690	15690	15690	15690	15
311	20240715	142800	310949360	15690	15690	15690	15690	0
312	20240715	142700	310949360	15690	15690	15690	15690	0
313	20240715	142600	310949360	15690	15690	15690	15690	8
314	20240715	142500	310823840	15690	15690	15690	15690	1
315	20240715	142400	310808150	15690	15690	15690	15690	0
316	20240715	142300	310808150	15690	15690	15690	15690	3
317	20240715	142200	310761080	15690	15690	15690	15690	4
318	20240715	142100	310698320	15690	15690	15690	15690	39
319	20240715	142000	310086410	15690	15690	15690	15690	3
320	20240715	141900	310039340	15690	15690	15690	15690	1
321	20240715	141800	310023650	15640	15690	15690	15640	7
322	20240715	141700	309913970	15690	15690	15690	15690	191
323	20240715	141600	306917180	15690	15690	15690	15640	632
324	20240715	141500	297002700	15690	15690	15690	15690	11
325	20240715	141400	296830110	15640	15640	15640	15640	70
326	20240715	141300	295735310	15690	15690	15690	15690	0
327	20240715	141200	295735310	15690	15690	15690	15690	12
328	20240715	141100	295547030	15690	15690	15690	15690	4
329	20240715	141000	295484270	15690	15690	15690	15690	0
330	20240715	140900	295484270	15690	15690	15690	15690	7
331	20240715	140800	295374440	15630	15690	15690	15630	59
332	20240715	140700	294450170	15690	15690	15690	15690	0
333	20240715	140600	294450170	15690	15690	15690	15690	3
334	20240715	140500	294403100	15690	15690	15690	15690	3
335	20240715	140400	294356030	15690	15690	15690	15690	7
336	20240715	140300	294246200	15690	15690	15690	15690	0
337	20240715	140200	294246200	15690	15690	15690	15690	20
338	20240715	140100	293932400	15690	15640	15690	15640	5
339	20240715	140000	293854000	15630	15680	15680	15630	255
340	20240715	135900	289868150	15680	15680	15680	15680	1
341	20240715	135800	289852470	15680	15680	15680	15680	3
342	20240715	135700	289805430	15680	15630	15680	15630	157
343	20240715	135600	287346520	15630	15630	15630	15630	0
344	20240715	135500	287346520	15630	15620	15630	15620	33
345	20240715	135400	286831030	15610	15630	15630	15610	150
346	20240715	135300	284489020	15630	15630	15630	15630	4
347	20240715	135200	284426500	15630	15630	15630	15630	22
348	20240715	135100	284082640	15630	15630	15630	15630	0
349	20240715	135000	284082640	15630	15680	15680	15630	7
350	20240715	134900	283973080	15680	15680	15680	15680	4
351	20240715	134800	283910360	15680	15680	15680	15680	0
352	20240715	134700	283910360	15680	15680	15680	15680	3
353	20240715	134600	283863320	15610	15610	15610	15610	0
354	20240715	134500	283863320	15610	15620	15620	15610	420
355	20240715	134400	277304120	15690	15690	15690	15690	4
356	20240715	134300	277241360	15620	15620	15620	15620	16
357	20240715	134200	276991440	15690	15690	15690	15690	27
358	20240715	134100	276567810	15690	15640	15690	15640	4
359	20240715	134000	276505100	15650	15650	15650	15650	0
360	20240715	133900	276505100	15650	15650	15650	15650	404
361	20240715	133800	270182500	15650	15650	15650	15650	4
362	20240715	133700	270119900	15620	15620	15620	15620	57
363	20240715	133600	269229560	15650	15650	15650	15650	3
364	20240715	133500	269182610	15630	15650	15650	15630	31
365	20240715	133400	268698000	15650	15650	15650	15650	0
366	20240715	133300	268698000	15650	15650	15650	15650	3
367	20240715	133200	268651050	15650	15650	15650	15650	18
368	20240715	133100	268369350	15650	15650	15650	15650	31
369	20240715	133000	267884200	15690	15690	15690	15690	4
370	20240715	132900	267821440	15690	15690	15690	15690	2
371	20240715	132800	267790060	15690	15690	15690	15690	4
372	20240715	132700	267727300	15690	15690	15690	15650	11
373	20240715	132600	267554990	15690	15690	15690	15690	0
374	20240715	132500	267554990	15690	15690	15690	15690	5
375	20240715	132400	267476540	15690	15690	15690	15690	7
376	20240715	132300	267366710	15690	15690	15690	15690	0
377	20240715	132200	267366710	15690	15690	15690	15690	26
378	20240715	132100	266958770	15690	15690	15690	15690	0
379	20240715	132000	266958770	15690	15690	15690	15690	110
380	20240715	131900	265232870	15690	15690	15690	15690	4
381	20240715	131800	265170110	15690	15690	15690	15690	0
382	20240715	131700	265170110	15690	15690	15690	15690	4
383	20240715	131600	265107350	15690	15690	15690	15690	3
384	20240715	131500	265060280	15690	15690	15690	15690	1
385	20240715	131400	265044590	15690	15690	15690	15690	0
386	20240715	131300	265044590	15690	15690	15690	15690	23
387	20240715	131200	264683720	15690	15690	15690	15690	20
388	20240715	131100	264369920	15690	15690	15690	15690	3
389	20240715	131000	264322850	15650	15650	15650	15650	0
390	20240715	130900	264322850	15650	15690	15690	15650	101
391	20240715	130800	262742160	15690	15690	15690	15690	3
392	20240715	130700	262695090	15690	15690	15690	15690	0
393	20240715	130600	262695090	15690	15690	15690	15690	4
394	20240715	130500	262632330	15690	15690	15690	15690	5
395	20240715	130400	262553880	15650	15650	15650	15650	32
396	20240715	130300	262053080	15690	15670	15690	15670	96
397	20240715	130200	260547520	15700	15700	15700	15700	27
398	20240715	130100	260123620	15700	15700	15700	15700	0
399	20240715	130000	260123620	15700	15700	15700	15700	4
400	20240715	125900	260060820	15700	15700	15700	15670	49
401	20240715	125800	259292750	15700	15700	15700	15700	0
402	20240715	125700	259292750	15700	15700	15700	15700	5
403	20240715	125600	259214250	15700	15700	15700	15700	70
404	20240715	125500	258115250	15700	15700	15700	15700	6
405	20240715	125400	258021050	15700	15770	15770	15700	14
406	20240715	125300	257801040	15770	15700	15770	15700	170
407	20240715	125200	255125030	15740	15740	15740	15740	53
408	20240715	125100	254290810	15740	15730	15740	15690	121
409	20240715	125000	252388520	15650	15650	15650	15650	0
410	20240715	124900	252388520	15650	15700	15730	15650	72
411	20240715	124800	251257810	15700	15700	15700	15700	29
412	20240715	124700	250802510	15650	15650	15650	15650	50
413	20240715	124600	250020010	15650	15630	15650	15630	308
414	20240715	124500	245204110	15630	15630	15630	15630	3
415	20240715	124400	245157220	15630	15640	15640	15630	7
416	20240715	124300	245047790	15630	15630	15630	15630	160
417	20240715	124200	242546990	15600	15630	15630	15600	108
418	20240715	124100	240861650	15630	15630	15630	15630	0
419	20240715	124000	240861650	15630	15620	15630	15620	9
420	20240715	123900	240721000	15620	15620	15620	15600	53
421	20240715	123800	239893160	15630	15610	15630	15610	355
422	20240715	123700	234351020	15610	15610	15610	15610	7
423	20240715	123600	234241750	15620	15620	15620	15620	0
424	20240715	123500	234241750	15620	15620	15620	15620	6
425	20240715	123400	234148030	15620	15620	15620	15620	4
426	20240715	123300	234085550	15620	15620	15620	15620	10
427	20240715	123200	233929350	15620	15620	15620	15620	111
428	20240715	123100	232195530	15620	15620	15620	15620	5
429	20240715	123000	232117430	15620	15620	15620	15620	4
430	20240715	122900	232054950	15620	15620	15620	15620	4
431	20240715	122800	231992470	15620	15620	15620	15620	13
432	20240715	122700	231789410	15620	15620	15620	15620	0
433	20240715	122600	231789410	15620	15620	15620	15620	8
434	20240715	122500	231664450	15620	15620	15620	15620	0
435	20240715	122400	231664450	15620	15620	15620	15620	5
436	20240715	122300	231586350	15620	15620	15620	15620	3
437	20240715	122200	231539490	15580	15580	15580	15580	0
438	20240715	122100	231539490	15580	15580	15580	15580	26
439	20240715	122000	231134410	15630	15630	15630	15630	3
440	20240715	121900	231087520	15630	15630	15630	15630	6
441	20240715	121800	230993740	15630	15630	15630	15630	0
442	20240715	121700	230993740	15630	15630	15630	15630	4
443	20240715	121600	230931220	15630	15630	15630	15630	0
444	20240715	121500	230931220	15630	15630	15630	15630	7
445	20240715	121400	230821810	15580	15580	15580	15580	0
446	20240715	121300	230821810	15580	15580	15580	15580	9
447	20240715	121200	230681590	15630	15630	15630	15630	25
448	20240715	121100	230290840	15630	15630	15630	15630	5
449	20240715	121000	230212690	15630	15630	15630	15630	4
450	20240715	120900	230150170	15630	15580	15630	15580	159
451	20240715	120800	227672700	15620	15630	15630	15620	16
452	20240715	120700	227422740	15630	15630	15630	15630	0
453	20240715	120600	227422740	15630	15630	15630	15630	3
454	20240715	120500	227375850	15630	15630	15630	15630	1
455	20240715	120400	227360220	15630	15630	15630	15630	4
456	20240715	120300	227297700	15630	15630	15630	15630	3
457	20240715	120200	227250810	15630	15630	15630	15630	20
458	20240715	120100	226938210	15630	15630	15630	15630	70
459	20240715	120000	225844110	15630	15630	15630	15630	5
460	20240715	115900	225765960	15630	15630	15630	15630	0
461	20240715	115800	225765960	15630	15630	15630	15630	3
462	20240715	115700	225719070	15630	15630	15630	15630	5
463	20240715	115600	225640920	15630	15630	15630	15630	0
464	20240715	115500	225640920	15630	15630	15630	15630	5
465	20240715	115400	225562770	15630	15630	15630	15630	0
466	20240715	115300	225562770	15630	15630	15630	15630	8
467	20240715	115200	225437730	15630	15630	15630	15630	3
468	20240715	115100	225390840	15580	15580	15580	15580	26
469	20240715	115000	224985760	15630	15630	15630	15630	5
470	20240715	114900	224907610	15630	15630	15630	15630	5
471	20240715	114800	224829460	15630	15630	15630	15630	0
472	20240715	114700	224829460	15630	15630	15630	15630	4
473	20240715	114600	224766940	15630	15630	15630	15630	4
474	20240715	114500	224704420	15630	15630	15630	15630	5
475	20240715	114400	224626270	15630	15630	15630	15630	3
476	20240715	114300	224579380	15570	15570	15570	15570	0
477	20240715	114200	224579380	15570	15630	15630	15570	26
478	20240715	114100	224173360	15630	15630	15630	15630	3
479	20240715	114000	224126470	15630	15630	15630	15630	0
480	20240715	113900	224126470	15630	15630	15630	15630	7
481	20240715	113800	224017060	15630	15580	15630	15550	426
482	20240715	113700	217386750	15650	15650	15650	15650	0
483	20240715	113600	217386750	15650	15650	15650	15650	3
484	20240715	113500	217339800	15650	15630	15750	15580	4256
485	20240715	113400	150386180	15630	15630	15630	15630	0
486	20240715	113300	150386180	15630	15630	15630	15630	33
487	20240715	113200	149870390	15630	15630	15630	15630	20
488	20240715	113100	149557790	15630	15630	15630	15630	4
489	20240715	113000	149495270	15630	15630	15630	15630	4
490	20240715	112900	149432750	15630	15630	15630	15630	1
491	20240715	112800	149417120	15630	15630	15630	15630	4
492	20240715	112700	149354600	15630	15630	15630	15630	9
493	20240715	112600	149213930	15630	15630	15630	15630	0
494	20240715	112500	149213930	15630	15630	15630	15630	1
495	20240715	112400	149198300	15630	15630	15630	15630	3
496	20240715	112300	149151410	15570	15570	15570	15570	1
497	20240715	112200	149135840	15630	15630	15630	15630	24
498	20240715	112100	148760720	15630	15630	15630	15630	4
499	20240715	112000	148698200	15630	15580	15630	15570	30
500	20240715	111900	148230630	15630	15630	15630	15630	5
501	20240715	111800	148152480	15630	15630	15630	15630	0
502	20240715	111700	148152480	15630	15630	15630	15580	65
503	20240715	111600	147138230	15630	15630	15630	15630	33
504	20240715	111500	146622440	15630	15630	15630	15630	0
505	20240715	111400	146622440	15630	15630	15630	15630	0
506	20240715	111300	146622440	15630	15630	15630	15630	9
507	20240715	111200	146481770	15630	15630	15630	15630	20
508	20240715	111100	146169170	15630	15630	15630	15630	0
509	20240715	111000	146169170	15630	15630	15630	15580	15
510	20240715	110900	145935120	15630	15630	15630	15630	1
511	20240715	110800	145919490	15630	15630	15630	15630	4
512	20240715	110700	145856970	15630	15630	15630	15630	0
513	20240715	110600	145856970	15630	15630	15630	15630	4
514	20240715	110500	145794450	15630	15630	15630	15630	3
515	20240715	110400	145747560	15630	15630	15630	15630	20
516	20240715	110300	145434960	15590	15590	15590	15590	3
517	20240715	110200	145388190	15630	15630	15630	15630	28
518	20240715	110100	144950550	15630	15630	15630	15630	0
519	20240715	110000	144950550	15630	15630	15630	15630	0
520	20240715	105900	144950550	15630	15630	15630	15630	9
521	20240715	105800	144809880	15630	15630	15630	15630	0
522	20240715	105700	144809880	15630	15630	15630	15630	1
523	20240715	105600	144794250	15620	15620	15620	15620	33
524	20240715	105500	144278790	15620	15590	15620	15590	14
525	20240715	105400	144060140	15620	15620	15620	15620	3
526	20240715	105300	144013280	15590	15590	15590	15590	0
527	20240715	105200	144013280	15590	15590	15590	15590	21
528	20240715	105100	143685890	15590	15590	15590	15590	4
529	20240715	105000	143623530	15590	15590	15590	15590	0
530	20240715	104900	143623530	15590	15590	15590	15590	1
531	20240715	104800	143607940	15590	15590	15590	15590	7
532	20240715	104700	143498810	15550	15550	15550	15550	3
533	20240715	104600	143452160	15590	15590	15590	15590	0
534	20240715	104500	143452160	15590	15590	15590	15590	3
535	20240715	104400	143405390	15550	15550	15550	15550	0
536	20240715	104300	143405390	15550	15570	15570	15550	48
537	20240715	104200	142658530	15590	15570	15590	15570	12
538	20240715	104100	142471550	15570	15570	15570	15570	6
539	20240715	104000	142378130	15570	15570	15570	15550	272
540	20240715	103900	138143750	15570	15570	15570	15570	1
541	20240715	103800	138128180	15580	15580	15580	15580	0
542	20240715	103700	138128180	15580	15580	15580	15580	7
543	20240715	103600	138019120	15580	15580	15580	15580	0
544	20240715	103500	138019120	15580	15580	15580	15580	0
545	20240715	103400	138019120	15580	15580	15580	15580	42
546	20240715	103300	137364760	15580	15580	15580	15580	0
547	20240715	103200	137364760	15580	15590	15590	15580	70
548	20240715	103100	136273960	15590	15590	15590	15590	3
549	20240715	103000	136227190	15580	15570	15580	15570	10
550	20240715	102900	136071400	15620	15620	15620	15620	1
551	20240715	102800	136055780	15620	15620	15620	15620	3
552	20240715	102700	136008920	15620	15620	15620	15620	0
553	20240715	102600	136008920	15620	15620	15620	15620	8
554	20240715	102500	135883960	15570	15570	15570	15570	1
555	20240715	102400	135868390	15620	15620	15620	15620	0
556	20240715	102300	135868390	15620	15620	15620	15620	7
557	20240715	102200	135759050	15620	15620	15620	15620	20
558	20240715	102100	135446650	15620	15620	15620	15620	0
559	20240715	102000	135446650	15620	15600	15620	15550	17
560	20240715	101900	135182020	15600	15600	15600	15600	8
561	20240715	101800	135057220	15600	15600	15600	15600	0
562	20240715	101700	135057220	15600	15600	15600	15600	55
563	20240715	101600	134199220	15600	15600	15600	15600	1
564	20240715	101500	134183620	15590	15590	15590	15590	6
565	20240715	101400	134090080	15590	15590	15590	15590	14
566	20240715	101300	133871820	15590	15590	15590	15590	13
567	20240715	101200	133669150	15590	15590	15590	15590	26
568	20240715	101100	133263810	15590	15590	15590	15590	1
569	20240715	101000	133248220	15550	15550	15550	15550	1
570	20240715	100900	133232670	15600	15600	15600	15600	5
571	20240715	100800	133154670	15530	15530	15530	15530	6
572	20240715	100700	133061490	15620	15620	15620	15620	1
573	20240715	100600	133045870	15620	15620	15620	15530	84
574	20240715	100500	131740990	15620	15620	15620	15620	5
575	20240715	100400	131662890	15620	15620	15620	15620	1
576	20240715	100300	131647270	15630	15630	15630	15630	5
577	20240715	100200	131569120	15530	15530	15530	15530	0
578	20240715	100100	131569120	15530	15540	15540	15530	109
579	20240715	100000	129875950	15690	15510	15740	15510	356
580	20240715	095900	124321760	15510	15540	15540	15510	89
581	20240715	095800	122939750	15550	15550	15550	15550	3
582	20240715	095700	122893100	15550	15550	15550	15550	5
583	20240715	095600	122815350	15540	15550	15550	15540	8
584	20240715	095500	122691020	15550	15580	15580	15550	225
585	20240715	095400	119192000	15550	15550	15550	15550	0
586	20240715	095300	119192000	15550	15550	15550	15550	34
587	20240715	095200	118663300	15580	15550	15580	15550	221
588	20240715	095100	115226660	15560	15580	15580	15560	107
589	20240715	095000	113561430	15600	15600	15600	15600	4
590	20240715	094900	113499030	15600	15600	15600	15600	5
591	20240715	094800	113421030	15600	15600	15600	15600	0
592	20240715	094700	113421030	15600	15660	15660	15600	88
593	20240715	094600	112047990	15600	15600	15600	15600	142
594	20240715	094500	109832790	15600	15600	15600	15600	0
595	20240715	094400	109832790	15600	15600	15600	15600	3
596	20240715	094300	109785990	15600	15620	15620	15600	431
597	20240715	094200	103062190	15670	15670	15670	15670	20
598	20240715	094100	102748790	15670	15680	15680	15670	18
599	20240715	094000	102466700	15680	15680	15680	15680	3
600	20240715	093900	102419660	15720	15680	15720	15680	15
601	20240715	093800	102184260	15680	15680	15680	15680	4
602	20240715	093700	102121540	15680	15660	15680	15660	100
603	20240715	093600	100555480	15660	15660	15660	15660	4
604	20240715	093500	100492840	15660	15750	15750	15660	307
605	20240715	093400	95683200	15770	15770	15770	15770	0
606	20240715	093300	95683200	15770	15690	15800	15690	2022
607	20240715	093200	63773260	15690	15690	15690	15690	25
608	20240715	093100	63381010	15700	15700	15700	15700	0
609	20240715	093000	63381010	15700	15700	15700	15650	106
610	20240715	092900	61716860	15690	15680	15690	15680	123
611	20240715	092800	59787090	15680	15680	15680	15680	46
612	20240715	092700	59065810	15680	15680	15680	15680	3
613	20240715	092600	59018770	15600	15620	15640	15600	385
614	20240715	092500	53002120	15580	15610	15610	15580	67
615	20240715	092400	51956550	15610	15610	15610	15610	4
616	20240715	092300	51894110	15600	15600	15600	15600	0
617	20240715	092200	51894110	15600	15600	15600	15600	35
618	20240715	092100	51348110	15600	15600	15600	15600	8
619	20240715	092000	51223310	15600	15600	15600	15600	0
620	20240715	091900	51223310	15600	15600	15600	15600	5
621	20240715	091800	51145310	15600	15610	15610	15600	10
622	20240715	091700	50989270	15600	15600	15600	15600	315
623	20240715	091600	46075270	15600	15600	15600	15600	4
624	20240715	091500	46012870	15610	15610	15610	15610	9
625	20240715	091400	45872380	15610	15610	15610	15610	4
626	20240715	091300	45809940	15610	15600	15610	15600	57
627	20240715	091200	44920700	15500	15550	15560	15500	139
628	20240715	091100	42759020	15600	15600	15600	15600	1
629	20240715	091000	42743420	15610	15610	15610	15610	8
630	20240715	090900	42618540	15610	15610	15610	15610	2
631	20240715	090800	42587320	15500	15500	15500	15500	1
632	20240715	090700	42571820	15620	15620	15620	15620	5
633	20240715	090600	42493720	15440	15560	15560	15440	649
634	20240715	090500	32409240	15550	15700	15700	15550	337
635	20240715	090400	27162420	15700	15700	15700	15700	100
636	20240715	090300	25592420	15700	15700	15700	15700	124
637	20240715	090200	23645620	15720	15720	15720	15580	247
638	20240715	090100	19794330	15670	15740	15740	15670	540
639	20240715	090000	11324940	15690	15800	15800	15690	717