KissMeData/052400/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	193000	217592800	15340	15340	15340	15340	1391
3	20240718	192900	217592800	15340	15340	15340	15340	0
4	20240718	192800	217592800	15340	15340	15340	15340	0
5	20240718	192700	217592800	15340	15340	15340	15340	0
6	20240718	192600	217592800	15340	15340	15340	15340	0
7	20240718	192500	217592800	15340	15340	15340	15340	0
8	20240718	192400	217592800	15340	15340	15340	15340	0
9	20240718	192300	217592800	15340	15340	15340	15340	0
10	20240718	192200	217592800	15340	15340	15340	15340	0
11	20240718	192100	217592800	15340	15340	15340	15340	0
12	20240718	192000	217592800	15340	15340	15340	15340	0
13	20240718	191900	217592800	15340	15340	15340	15340	0
14	20240718	191800	217592800	15340	15340	15340	15340	0
15	20240718	191700	217592800	15340	15340	15340	15340	0
16	20240718	191600	217592800	15340	15340	15340	15340	0
17	20240718	191500	217592800	15340	15340	15340	15340	0
18	20240718	191400	217592800	15340	15340	15340	15340	0
19	20240718	191300	217592800	15340	15340	15340	15340	0
20	20240718	191200	217592800	15340	15340	15340	15340	0
21	20240718	191100	217592800	15340	15340	15340	15340	0
22	20240718	191000	217592800	15340	15340	15340	15340	0
23	20240718	190900	217592800	15340	15340	15340	15340	0
24	20240718	190800	217592800	15340	15340	15340	15340	0
25	20240718	190700	217592800	15340	15340	15340	15340	0
26	20240718	190600	217592800	15340	15340	15340	15340	0
27	20240718	190500	217592800	15340	15340	15340	15340	0
28	20240718	190400	217592800	15340	15340	15340	15340	0
29	20240718	190300	217592800	15340	15340	15340	15340	0
30	20240718	190200	217592800	15340	15340	15340	15340	0
31	20240718	190100	217592800	15340	15340	15340	15340	0
32	20240718	190000	217592800	15340	15340	15340	15340	1391
33	20240718	185900	217592800	15340	15340	15340	15340	0
34	20240718	185800	217592800	15340	15340	15340	15340	0
35	20240718	185700	217592800	15340	15340	15340	15340	0
36	20240718	185600	217592800	15340	15340	15340	15340	0
37	20240718	185500	217592800	15340	15340	15340	15340	0
38	20240718	185400	217592800	15340	15340	15340	15340	0
39	20240718	185300	217592800	15340	15340	15340	15340	0
40	20240718	185200	217592800	15340	15340	15340	15340	0
41	20240718	185100	217592800	15340	15340	15340	15340	0
42	20240718	185000	217592800	15340	15340	15340	15340	0
43	20240718	184900	217592800	15340	15340	15340	15340	0
44	20240718	184800	217592800	15340	15340	15340	15340	0
45	20240718	184700	217592800	15340	15340	15340	15340	0
46	20240718	184600	217592800	15340	15340	15340	15340	0
47	20240718	184500	217592800	15340	15340	15340	15340	0
48	20240718	184400	217592800	15340	15340	15340	15340	0
49	20240718	184300	217592800	15340	15340	15340	15340	0
50	20240718	184200	217592800	15340	15340	15340	15340	0
51	20240718	184100	217592800	15340	15340	15340	15340	0
52	20240718	184000	217592800	15340	15340	15340	15340	0
53	20240718	183900	217592800	15340	15340	15340	15340	0
54	20240718	183800	217592800	15340	15340	15340	15340	0
55	20240718	183700	217592800	15340	15340	15340	15340	0
56	20240718	183600	217592800	15340	15340	15340	15340	0
57	20240718	183500	217592800	15340	15340	15340	15340	0
58	20240718	183400	217592800	15340	15340	15340	15340	0
59	20240718	183300	217592800	15340	15340	15340	15340	0
60	20240718	183200	217592800	15340	15340	15340	15340	0
61	20240718	183100	217592800	15340	15340	15340	15340	0
62	20240718	183000	217592800	15340	15340	15340	15340	1391
63	20240718	182900	217592800	15340	15340	15340	15340	0
64	20240718	182800	217592800	15340	15340	15340	15340	0
65	20240718	182700	217592800	15340	15340	15340	15340	0
66	20240718	182600	217592800	15340	15340	15340	15340	0
67	20240718	182500	217592800	15340	15340	15340	15340	0
68	20240718	182400	217592800	15340	15340	15340	15340	0
69	20240718	182300	217592800	15340	15340	15340	15340	0
70	20240718	182200	217592800	15340	15340	15340	15340	0
71	20240718	182100	217592800	15340	15340	15340	15340	0
72	20240718	182000	217592800	15340	15340	15340	15340	0
73	20240718	181900	217592800	15340	15340	15340	15340	0
74	20240718	181800	217592800	15340	15340	15340	15340	0
75	20240718	181700	217592800	15340	15340	15340	15340	0
76	20240718	181600	217592800	15340	15340	15340	15340	0
77	20240718	181500	217592800	15340	15340	15340	15340	0
78	20240718	181400	217592800	15340	15340	15340	15340	0
79	20240718	181300	217592800	15340	15340	15340	15340	0
80	20240718	181200	217592800	15340	15340	15340	15340	0
81	20240718	181100	217592800	15340	15340	15340	15340	0
82	20240718	181000	217592800	15340	15340	15340	15340	0
83	20240718	180900	217592800	15340	15340	15340	15340	0
84	20240718	180800	217592800	15340	15340	15340	15340	0
85	20240718	180700	217592800	15340	15340	15340	15340	0
86	20240718	180600	217592800	15340	15340	15340	15340	0
87	20240718	180500	217592800	15340	15340	15340	15340	0
88	20240718	180400	217592800	15340	15340	15340	15340	0
89	20240718	180300	217592800	15340	15340	15340	15340	0
90	20240718	180200	217592800	15340	15340	15340	15340	0
91	20240718	180100	217592800	15340	15340	15340	15340	0
92	20240718	180000	217592800	15340	15340	15340	15340	1391
93	20240718	175900	217592800	15340	15340	15340	15340	0
94	20240718	175800	217592800	15340	15340	15340	15340	0
95	20240718	175700	217592800	15340	15340	15340	15340	0
96	20240718	175600	217592800	15340	15340	15340	15340	0
97	20240718	175500	217592800	15340	15340	15340	15340	0
98	20240718	175400	217592800	15340	15340	15340	15340	0
99	20240718	175300	217592800	15340	15340	15340	15340	0
100	20240718	175200	217592800	15340	15340	15340	15340	0
101	20240718	175100	217592800	15340	15340	15340	15340	0
102	20240718	175000	217592800	15340	15340	15340	15340	0
103	20240718	174900	217592800	15340	15340	15340	15340	0
104	20240718	174800	217592800	15340	15340	15340	15340	0
105	20240718	174700	217592800	15340	15340	15340	15340	0
106	20240718	174600	217592800	15340	15340	15340	15340	0
107	20240718	174500	217592800	15340	15340	15340	15340	0
108	20240718	174400	217592800	15340	15340	15340	15340	0
109	20240718	174300	217592800	15340	15340	15340	15340	0
110	20240718	174200	217592800	15340	15340	15340	15340	0
111	20240718	174100	217592800	15340	15340	15340	15340	0
112	20240718	174000	217592800	15340	15340	15340	15340	0
113	20240718	173900	217592800	15340	15340	15340	15340	0
114	20240718	173800	217592800	15340	15340	15340	15340	0
115	20240718	173700	217592800	15340	15340	15340	15340	0
116	20240718	173600	217592800	15340	15340	15340	15340	0
117	20240718	173500	217592800	15340	15340	15340	15340	0
118	20240718	173400	217592800	15340	15340	15340	15340	0
119	20240718	173300	217592800	15340	15340	15340	15340	0
120	20240718	173200	217592800	15340	15340	15340	15340	0
121	20240718	173100	217592800	15340	15340	15340	15340	0
122	20240718	173000	217592800	15340	15340	15340	15340	1391
123	20240718	172900	217592800	15340	15340	15340	15340	0
124	20240718	172800	217592800	15340	15340	15340	15340	0
125	20240718	172700	217592800	15340	15340	15340	15340	0
126	20240718	172600	217592800	15340	15340	15340	15340	0
127	20240718	172500	217592800	15340	15340	15340	15340	0
128	20240718	172400	217592800	15340	15340	15340	15340	0
129	20240718	172300	217592800	15340	15340	15340	15340	0
130	20240718	172200	217592800	15340	15340	15340	15340	0
131	20240718	172100	217592800	15340	15340	15340	15340	0
132	20240718	172000	217592800	15340	15340	15340	15340	0
133	20240718	171900	217592800	15340	15340	15340	15340	0
134	20240718	171800	217592800	15340	15340	15340	15340	0
135	20240718	171700	217592800	15340	15340	15340	15340	0
136	20240718	171600	217592800	15340	15340	15340	15340	0
137	20240718	171500	217592800	15340	15340	15340	15340	0
138	20240718	171400	217592800	15340	15340	15340	15340	0
139	20240718	171300	217592800	15340	15340	15340	15340	0
140	20240718	171200	217592800	15340	15340	15340	15340	0
141	20240718	171100	217592800	15340	15340	15340	15340	0
142	20240718	171000	217592800	15340	15340	15340	15340	0
143	20240718	170900	217592800	15340	15340	15340	15340	0
144	20240718	170800	217592800	15340	15340	15340	15340	0
145	20240718	170700	217592800	15340	15340	15340	15340	0
146	20240718	170600	217592800	15340	15340	15340	15340	0
147	20240718	170500	217592800	15340	15340	15340	15340	0
148	20240718	170400	217592800	15340	15340	15340	15340	0
149	20240718	170300	217592800	15340	15340	15340	15340	0
150	20240718	170200	217592800	15340	15340	15340	15340	0
151	20240718	170100	217592800	15340	15340	15340	15340	0
152	20240718	170000	217592800	15340	15340	15340	15340	1391
153	20240718	165900	217592800	15340	15340	15340	15340	0
154	20240718	165800	217592800	15340	15340	15340	15340	0
155	20240718	165700	217592800	15340	15340	15340	15340	0
156	20240718	165600	217592800	15340	15340	15340	15340	0
157	20240718	165500	217592800	15340	15340	15340	15340	0
158	20240718	165400	217592800	15340	15340	15340	15340	0
159	20240718	165300	217592800	15340	15340	15340	15340	0
160	20240718	165200	217592800	15340	15340	15340	15340	0
161	20240718	165100	217592800	15340	15340	15340	15340	0
162	20240718	165000	217592800	15340	15340	15340	15340	0
163	20240718	164900	217592800	15340	15340	15340	15340	0
164	20240718	164800	217592800	15340	15340	15340	15340	0
165	20240718	164700	217592800	15340	15340	15340	15340	0
166	20240718	164600	217592800	15340	15340	15340	15340	0
167	20240718	164500	217592800	15340	15340	15340	15340	0
168	20240718	164400	217592800	15340	15340	15340	15340	0
169	20240718	164300	217592800	15340	15340	15340	15340	0
170	20240718	164200	217592800	15340	15340	15340	15340	0
171	20240718	164100	217592800	15340	15340	15340	15340	0
172	20240718	164000	217592800	15340	15340	15340	15340	0
173	20240718	163900	217592800	15340	15340	15340	15340	0
174	20240718	163800	217592800	15340	15340	15340	15340	0
175	20240718	163700	217592800	15340	15340	15340	15340	0
176	20240718	163600	217592800	15340	15340	15340	15340	0
177	20240718	163500	217592800	15340	15340	15340	15340	0
178	20240718	163400	217592800	15340	15340	15340	15340	0
179	20240718	163300	217592800	15340	15340	15340	15340	0
180	20240718	163200	217592800	15340	15340	15340	15340	0
181	20240718	163100	217592800	15340	15340	15340	15340	0
182	20240718	163000	217592800	15340	15340	15340	15340	1391
183	20240718	162900	217592800	15340	15340	15340	15340	0
184	20240718	162800	217592800	15340	15340	15340	15340	0
185	20240718	162700	217592800	15340	15340	15340	15340	0
186	20240718	162600	217592800	15340	15340	15340	15340	0
187	20240718	162500	217592800	15340	15340	15340	15340	0
188	20240718	162400	217592800	15340	15340	15340	15340	0
189	20240718	162300	217592800	15340	15340	15340	15340	0
190	20240718	162200	217592800	15340	15340	15340	15340	0
191	20240718	162100	217592800	15340	15340	15340	15340	0
192	20240718	162000	217592800	15340	15340	15340	15340	0
193	20240718	161900	217592800	15340	15340	15340	15340	0
194	20240718	161800	217592800	15340	15340	15340	15340	0
195	20240718	161700	217592800	15340	15340	15340	15340	0
196	20240718	161600	217592800	15340	15340	15340	15340	0
197	20240718	161500	217592800	15340	15340	15340	15340	0
198	20240718	161400	217592800	15340	15340	15340	15340	0
199	20240718	161300	217592800	15340	15340	15340	15340	0
200	20240718	161200	217592800	15340	15340	15340	15340	0
201	20240718	161100	217592800	15340	15340	15340	15340	0
202	20240718	161000	217592800	15340	15340	15340	15340	0
203	20240718	160900	217592800	15340	15340	15340	15340	0
204	20240718	160800	217592800	15340	15340	15340	15340	0
205	20240718	160700	217592800	15340	15340	15340	15340	0
206	20240718	160600	217592800	15340	15340	15340	15340	0
207	20240718	160500	217592800	15340	15340	15340	15340	0
208	20240718	160400	217592800	15340	15340	15340	15340	0
209	20240718	160300	217592800	15340	15340	15340	15340	0
210	20240718	160200	217592800	15340	15340	15340	15340	0
211	20240718	160100	217592800	15340	15340	15340	15340	0
212	20240718	160000	217592800	15340	15340	15340	15340	1391
213	20240718	155900	217592800	15340	15340	15340	15340	0
214	20240718	155800	217592800	15340	15340	15340	15340	0
215	20240718	155700	217592800	15340	15340	15340	15340	0
216	20240718	155600	217592800	15340	15340	15340	15340	0
217	20240718	155500	217592800	15340	15340	15340	15340	0
218	20240718	155400	217592800	15340	15340	15340	15340	0
219	20240718	155300	217592800	15340	15340	15340	15340	0
220	20240718	155200	217592800	15340	15340	15340	15340	0
221	20240718	155100	217592800	15340	15340	15340	15340	0
222	20240718	155000	217592800	15340	15340	15340	15340	0
223	20240718	154900	217592800	15340	15340	15340	15340	0
224	20240718	154800	217592800	15340	15340	15340	15340	0
225	20240718	154700	217592800	15340	15340	15340	15340	0
226	20240718	154600	217592800	15340	15340	15340	15340	0
227	20240718	154500	217592800	15340	15340	15340	15340	0
228	20240718	154400	217592800	15340	15340	15340	15340	0
229	20240718	154300	217592800	15340	15340	15340	15340	0
230	20240718	154200	217592800	15340	15340	15340	15340	0
231	20240718	154100	217592800	15340	15340	15340	15340	0
232	20240718	154000	217592800	15340	15340	15340	15340	0
233	20240718	153900	217592800	15340	15340	15340	15340	0
234	20240718	153800	217592800	15340	15340	15340	15340	0
235	20240718	153700	217592800	15340	15340	15340	15340	0
236	20240718	153600	217592800	15340	15340	15340	15340	0
237	20240718	153500	217592800	15340	15340	15340	15340	0
238	20240718	153400	217592800	15340	15340	15340	15340	0
239	20240718	153300	217592800	15340	15340	15340	15340	0
240	20240718	153200	217592800	15340	15340	15340	15340	0
241	20240718	153100	217592800	15340	15340	15340	15340	0
242	20240718	153000	217592800	15340	15340	15340	15340	2782
243	20240718	152900	196254860	15340	15340	15340	15340	0
244	20240718	152800	196254860	15340	15340	15340	15340	0
245	20240718	152700	196254860	15340	15340	15340	15340	0
246	20240718	152600	196254860	15340	15340	15340	15340	0
247	20240718	152500	196254860	15340	15340	15340	15340	0
248	20240718	152400	196254860	15340	15340	15340	15340	0
249	20240718	152300	196254860	15340	15340	15340	15340	0
250	20240718	152200	196254860	15340	15340	15340	15340	0
251	20240718	152100	196254860	15340	15340	15340	15340	0
252	20240718	152000	196254860	15340	15340	15340	15340	0
253	20240718	151900	196254860	15340	15340	15450	15340	27
254	20240718	151800	195839580	15450	15440	15450	15440	25
255	20240718	151700	195453510	15450	15340	15450	15340	22
256	20240718	151600	195114480	15450	15450	15450	15450	0
257	20240718	151500	195114480	15450	15450	15450	15450	0
258	20240718	151400	195114480	15450	15450	15450	15450	0
259	20240718	151300	195114480	15450	15450	15450	15340	24
260	20240718	151200	194744370	15440	15440	15440	15440	50
261	20240718	151100	193972370	15400	15370	15400	15370	5
262	20240718	151000	193895440	15350	15340	15350	15340	102
263	20240718	150900	192330610	15300	15340	15340	15300	69
264	20240718	150800	191274430	15300	15300	15300	15300	92
265	20240718	150700	189866830	15340	15340	15340	15340	0
266	20240718	150600	189866830	15340	15340	15340	15340	0
267	20240718	150500	189866830	15340	15340	15340	15340	0
268	20240718	150400	189866830	15340	15340	15340	15340	2
269	20240718	150300	189836150	15340	15340	15340	15340	0
270	20240718	150200	189836150	15340	15340	15340	15340	0
271	20240718	150100	189836150	15340	15340	15340	15340	0
272	20240718	150000	189836150	15340	15340	15340	15340	0
273	20240718	145900	189836150	15340	15340	15340	15340	0
274	20240718	145800	189836150	15340	15340	15340	15340	0
275	20240718	145700	189836150	15340	15340	15340	15340	0
276	20240718	145600	189836150	15340	15340	15340	15340	10
277	20240718	145500	189682750	15300	15300	15300	15300	1
278	20240718	145400	189667450	15340	15340	15340	15340	0
279	20240718	145300	189667450	15340	15340	15340	15340	0
280	20240718	145200	189667450	15340	15340	15340	15340	0
281	20240718	145100	189667450	15340	15340	15340	15340	0
282	20240718	145000	189667450	15340	15340	15340	15340	0
283	20240718	144900	189667450	15340	15340	15340	15340	0
284	20240718	144800	189667450	15340	15340	15340	15340	10
285	20240718	144700	189514050	15300	15320	15320	15300	100
286	20240718	144600	187983870	15340	15340	15340	15340	0
287	20240718	144500	187983870	15340	15340	15340	15340	26
288	20240718	144400	187585030	15350	15350	15350	15350	1
289	20240718	144300	187569680	15350	15350	15350	15350	0
290	20240718	144200	187569680	15350	15350	15350	15350	0
291	20240718	144100	187569680	15350	15350	15350	15350	0
292	20240718	144000	187569680	15350	15350	15350	15350	0
293	20240718	143900	187569680	15350	15340	15350	15340	10
294	20240718	143800	187416200	15340	15340	15340	15340	0
295	20240718	143700	187416200	15340	15340	15340	15340	0
296	20240718	143600	187416200	15340	15340	15340	15340	8
297	20240718	143500	187293480	15340	15340	15340	15340	0
298	20240718	143400	187293480	15340	15340	15340	15340	1
299	20240718	143300	187278140	15340	15340	15340	15340	6
300	20240718	143200	187186100	15300	15300	15300	15300	0
301	20240718	143100	187186100	15300	15300	15300	15300	0
302	20240718	143000	187186100	15300	15290	15300	15290	88
303	20240718	142900	185840480	15290	15290	15290	15290	100
304	20240718	142800	184311480	15290	15290	15290	15290	0
305	20240718	142700	184311480	15290	15290	15290	15290	0
306	20240718	142600	184311480	15290	15290	15290	15290	0
307	20240718	142500	184311480	15290	15290	15290	15290	0
308	20240718	142400	184311480	15290	15290	15290	15290	0
309	20240718	142300	184311480	15290	15290	15290	15290	0
310	20240718	142200	184311480	15290	15290	15290	15290	0
311	20240718	142100	184311480	15290	15290	15290	15290	0
312	20240718	142000	184311480	15290	15290	15290	15290	0
313	20240718	141900	184311480	15290	15290	15290	15290	0
314	20240718	141800	184311480	15290	15290	15290	15290	8
315	20240718	141700	184189160	15290	15290	15290	15290	0
316	20240718	141600	184189160	15290	15290	15290	15290	14
317	20240718	141500	183975100	15290	15290	15290	15290	64
318	20240718	141400	182996540	15290	15290	15290	15290	0
319	20240718	141300	182996540	15290	15290	15290	15290	1
320	20240718	141200	182981250	15270	15270	15270	15270	0
321	20240718	141100	182981250	15270	15270	15270	15270	0
322	20240718	141000	182981250	15270	15270	15270	15270	0
323	20240718	140900	182981250	15270	15270	15270	15270	0
324	20240718	140800	182981250	15270	15270	15270	15270	2
325	20240718	140700	182950710	15270	15270	15270	15270	118
326	20240718	140600	181148850	15250	15250	15250	15250	0
327	20240718	140500	181148850	15250	15250	15250	15250	0
328	20240718	140400	181148850	15250	15250	15250	15250	0
329	20240718	140300	181148850	15250	15250	15250	15250	0
330	20240718	140200	181148850	15250	15250	15250	15250	0
331	20240718	140100	181148850	15250	15250	15250	15250	0
332	20240718	140000	181148850	15250	15250	15250	15250	0
333	20240718	135900	181148850	15250	15250	15250	15250	72
334	20240718	135800	180050850	15170	15170	15170	15170	0
335	20240718	135700	180050850	15170	15170	15170	15170	0
336	20240718	135600	180050850	15170	15170	15170	15170	0
337	20240718	135500	180050850	15170	15190	15190	15170	18
338	20240718	135400	179777710	15190	15200	15200	15190	62
339	20240718	135300	178835630	15200	15200	15200	15200	0
340	20240718	135200	178835630	15200	15200	15200	15200	0
341	20240718	135100	178835630	15200	15200	15200	15200	0
342	20240718	135000	178835630	15200	15200	15200	15200	0
343	20240718	134900	178835630	15200	15200	15200	15200	0
344	20240718	134800	178835630	15200	15260	15260	15200	805
345	20240718	134700	166563630	15200	15260	15260	15200	1795
346	20240718	134600	139232810	15260	15260	15260	15260	0
347	20240718	134500	139232810	15260	15260	15260	15260	45
348	20240718	134400	138546110	15270	15270	15270	15270	0
349	20240718	134300	138546110	15270	15290	15290	15270	82
350	20240718	134200	137293510	15280	15280	15280	15280	0
351	20240718	134100	137293510	15280	15280	15280	15280	20
352	20240718	134000	136987910	15290	15300	15300	15290	72
353	20240718	133900	135886350	15320	15320	15320	15320	0
354	20240718	133800	135886350	15320	15320	15320	15320	0
355	20240718	133700	135886350	15320	15320	15320	15320	0
356	20240718	133600	135886350	15320	15320	15320	15320	100
357	20240718	133500	134354350	15350	15350	15350	15350	0
358	20240718	133400	134354350	15350	15350	15350	15350	0
359	20240718	133300	134354350	15350	15300	15350	15300	400
360	20240718	133200	128223380	15300	15300	15300	15300	0
361	20240718	133100	128223380	15300	15300	15300	15300	0
362	20240718	133000	128223380	15300	15300	15300	15300	0
363	20240718	132900	128223380	15300	15300	15300	15300	0
364	20240718	132800	128223380	15300	15300	15300	15300	2
365	20240718	132700	128192780	15320	15320	15320	15320	0
366	20240718	132600	128192780	15320	15320	15320	15320	0
367	20240718	132500	128192780	15320	15320	15320	15320	0
368	20240718	132400	128192780	15320	15320	15320	15320	0
369	20240718	132300	128192780	15320	15320	15320	15320	0
370	20240718	132200	128192780	15320	15320	15320	15320	0
371	20240718	132100	128192780	15320	15320	15320	15320	0
372	20240718	132000	128192780	15320	15320	15320	15320	100
373	20240718	131900	126660780	15310	15310	15310	15310	27
374	20240718	131800	126247410	15320	15320	15320	15320	0
375	20240718	131700	126247410	15320	15320	15320	15320	0
376	20240718	131600	126247410	15320	15320	15320	15320	0
377	20240718	131500	126247410	15320	15320	15320	15320	0
378	20240718	131400	126247410	15320	15320	15320	15320	0
379	20240718	131300	126247410	15320	15320	15320	15320	0
380	20240718	131200	126247410	15320	15320	15320	15320	10
381	20240718	131100	126094210	15320	15320	15320	15320	0
382	20240718	131000	126094210	15320	15320	15320	15320	10
383	20240718	130900	125941010	15320	15320	15320	15320	0
384	20240718	130800	125941010	15320	15320	15320	15320	0
385	20240718	130700	125941010	15320	15320	15320	15320	2
386	20240718	130600	125910370	15330	15330	15330	15330	0
387	20240718	130500	125910370	15330	15330	15330	15330	7
388	20240718	130400	125803060	15340	15340	15340	15340	0
389	20240718	130300	125803060	15340	15340	15340	15340	0
390	20240718	130200	125803060	15340	15340	15340	15340	2
391	20240718	130100	125772380	15290	15290	15290	15290	0
392	20240718	130000	125772380	15290	15290	15290	15290	1
393	20240718	125900	125757090	15290	15290	15290	15290	0
394	20240718	125800	125757090	15290	15290	15290	15290	1
395	20240718	125700	125741800	15290	15290	15290	15290	0
396	20240718	125600	125741800	15290	15290	15290	15290	0
397	20240718	125500	125741800	15290	15290	15290	15290	0
398	20240718	125400	125741800	15290	15330	15330	15290	258
399	20240718	125300	121787350	15330	15330	15330	15330	0
400	20240718	125200	121787350	15330	15330	15330	15330	1
401	20240718	125100	121772020	15350	15350	15350	15350	0
402	20240718	125000	121772020	15350	15350	15350	15350	0
403	20240718	124900	121772020	15350	15350	15350	15350	0
404	20240718	124800	121772020	15350	15350	15350	15350	0
405	20240718	124700	121772020	15350	15350	15350	15350	0
406	20240718	124600	121772020	15350	15340	15350	15340	10
407	20240718	124500	121618570	15330	15330	15330	15330	0
408	20240718	124400	121618570	15330	15330	15330	15330	0
409	20240718	124300	121618570	15330	15330	15330	15330	0
410	20240718	124200	121618570	15330	15330	15330	15330	88
411	20240718	124100	120269530	15330	15330	15330	15330	0
412	20240718	124000	120269530	15330	15330	15330	15330	0
413	20240718	123900	120269530	15330	15330	15330	15330	0
414	20240718	123800	120269530	15330	15330	15330	15330	24
415	20240718	123700	119901610	15290	15290	15290	15290	0
416	20240718	123600	119901610	15290	15290	15290	15290	1
417	20240718	123500	119886320	15310	15310	15310	15310	0
418	20240718	123400	119886320	15310	15310	15310	15310	0
419	20240718	123300	119886320	15310	15310	15310	15310	0
420	20240718	123200	119886320	15310	15310	15310	15310	0
421	20240718	123100	119886320	15310	15310	15310	15310	0
422	20240718	123000	119886320	15310	15310	15310	15310	0
423	20240718	122900	119886320	15310	15310	15310	15310	0
424	20240718	122800	119886320	15310	15310	15310	15310	1
425	20240718	122700	119871010	15310	15310	15310	15310	1
426	20240718	122600	119855700	15270	15270	15270	15270	13
427	20240718	122500	119657190	15330	15330	15330	15330	0
428	20240718	122400	119657190	15330	15330	15330	15330	0
429	20240718	122300	119657190	15330	15330	15330	15330	0
430	20240718	122200	119657190	15330	15330	15330	15330	0
431	20240718	122100	119657190	15330	15330	15330	15330	0
432	20240718	122000	119657190	15330	15330	15330	15330	0
433	20240718	121900	119657190	15330	15330	15330	15330	0
434	20240718	121800	119657190	15330	15330	15330	15330	0
435	20240718	121700	119657190	15330	15260	15330	15260	2
436	20240718	121600	119626600	15260	15260	15260	15260	0
437	20240718	121500	119626600	15260	15270	15270	15260	20
438	20240718	121400	119321360	15350	15350	15350	15350	1
439	20240718	121300	119306010	15270	15270	15270	15270	0
440	20240718	121200	119306010	15270	15270	15270	15270	0
441	20240718	121100	119306010	15270	15270	15270	15270	0
442	20240718	121000	119306010	15270	15270	15270	15270	0
443	20240718	120900	119306010	15270	15270	15270	15270	0
444	20240718	120800	119306010	15270	15270	15270	15270	1
445	20240718	120700	119290740	15270	15280	15280	15270	45
446	20240718	120600	118603290	15300	15300	15300	15300	0
447	20240718	120500	118603290	15300	15300	15300	15300	0
448	20240718	120400	118603290	15300	15300	15300	15300	0
449	20240718	120300	118603290	15300	15300	15300	15300	0
450	20240718	120200	118603290	15300	15300	15300	15300	0
451	20240718	120100	118603290	15300	15320	15320	15300	280
452	20240718	120000	114315400	15320	15320	15320	15320	0
453	20240718	115900	114315400	15320	15340	15340	15320	273
454	20240718	115800	110129740	15340	15340	15340	15340	2
455	20240718	115700	110099060	15340	15340	15340	15340	0
456	20240718	115600	110099060	15340	15340	15340	15340	96
457	20240718	115500	108626420	15340	15350	15350	15340	123
458	20240718	115400	106738550	15350	15350	15350	15350	0
459	20240718	115300	106738550	15350	15350	15350	15350	0
460	20240718	115200	106738550	15350	15350	15350	15350	0
461	20240718	115100	106738550	15350	15350	15350	15350	31
462	20240718	115000	106262700	15350	15350	15350	15350	0
463	20240718	114900	106262700	15350	15350	15350	15350	0
464	20240718	114800	106262700	15350	15350	15350	15350	1
465	20240718	114700	106247350	15350	15350	15350	15350	10
466	20240718	114600	106093850	15350	15350	15350	15350	114
467	20240718	114500	104343950	15350	15350	15350	15350	1
468	20240718	114400	104328600	15380	15380	15380	15380	69
469	20240718	114300	103267380	15380	15380	15380	15380	56
470	20240718	114200	102406100	15350	15350	15380	15350	323
471	20240718	114100	97439050	15350	15350	15350	15350	1
472	20240718	114000	97423700	15350	15350	15350	15350	20
473	20240718	113900	97116700	15350	15350	15350	15350	5
474	20240718	113800	97039950	15350	15350	15350	15350	3
475	20240718	113700	96993900	15350	15350	15350	15350	0
476	20240718	113600	96993900	15350	15350	15350	15350	0
477	20240718	113500	96993900	15350	15350	15350	15350	0
478	20240718	113400	96993900	15350	15350	15350	15350	1
479	20240718	113300	96978550	15350	15350	15350	15350	1
480	20240718	113200	96963200	15350	15350	15350	15350	0
481	20240718	113100	96963200	15350	15350	15350	15350	2
482	20240718	113000	96932500	15400	15400	15400	15400	0
483	20240718	112900	96932500	15400	15400	15400	15400	0
484	20240718	112800	96932500	15400	15400	15400	15400	0
485	20240718	112700	96932500	15400	15400	15400	15400	0
486	20240718	112600	96932500	15400	15400	15400	15400	0
487	20240718	112500	96932500	15400	15400	15400	15400	2
488	20240718	112400	96901700	15400	15400	15400	15400	0
489	20240718	112300	96901700	15400	15400	15400	15400	0
490	20240718	112200	96901700	15400	15400	15400	15400	1
491	20240718	112100	96886300	15400	15400	15400	15400	0
492	20240718	112000	96886300	15400	15400	15400	15400	0
493	20240718	111900	96886300	15400	15400	15400	15400	1
494	20240718	111800	96870900	15400	15400	15400	15400	3
495	20240718	111700	96824700	15420	15420	15420	15420	0
496	20240718	111600	96824700	15420	15420	15420	15420	1
497	20240718	111500	96809280	15420	15420	15420	15420	0
498	20240718	111400	96809280	15420	15420	15420	15420	0
499	20240718	111300	96809280	15420	15420	15420	15420	0
500	20240718	111200	96809280	15420	15420	15420	15420	0
501	20240718	111100	96809280	15420	15420	15420	15420	0
502	20240718	111000	96809280	15420	15410	15420	15410	5
503	20240718	110900	96732190	15420	15420	15420	15420	0
504	20240718	110800	96732190	15420	15420	15420	15420	100
505	20240718	110700	95190190	15340	15340	15340	15340	0
506	20240718	110600	95190190	15340	15430	15430	15340	116
507	20240718	110500	93401750	15340	15340	15340	15340	0
508	20240718	110400	93401750	15340	15340	15340	15340	0
509	20240718	110300	93401750	15340	15340	15340	15340	0
510	20240718	110200	93401750	15340	15340	15340	15340	0
511	20240718	110100	93401750	15340	15340	15340	15340	0
512	20240718	110000	93401750	15340	15340	15340	15340	0
513	20240718	105900	93401750	15340	15340	15340	15340	1
514	20240718	105800	93386410	15340	15340	15340	15340	2
515	20240718	105700	93355730	15340	15340	15340	15340	31
516	20240718	105600	92880190	15340	15340	15340	15340	0
517	20240718	105500	92880190	15340	15340	15340	15340	1
518	20240718	105400	92864850	15340	15340	15340	15340	0
519	20240718	105300	92864850	15340	15340	15340	15340	0
520	20240718	105200	92864850	15340	15340	15340	15340	0
521	20240718	105100	92864850	15340	15340	15340	15340	0
522	20240718	105000	92864850	15340	15340	15340	15340	0
523	20240718	104900	92864850	15340	15340	15340	15340	0
524	20240718	104800	92864850	15340	15340	15340	15340	34
525	20240718	104700	92343290	15440	15440	15440	15440	0
526	20240718	104600	92343290	15440	15440	15440	15440	0
527	20240718	104500	92343290	15440	15440	15440	15440	0
528	20240718	104400	92343290	15440	15440	15440	15440	0
529	20240718	104300	92343290	15440	15440	15440	15440	0
530	20240718	104200	92343290	15440	15440	15440	15440	0
531	20240718	104100	92343290	15440	15440	15440	15440	0
532	20240718	104000	92343290	15440	15440	15440	15440	0
533	20240718	103900	92343290	15440	15440	15440	15440	20
534	20240718	103800	92034490	15330	15330	15330	15330	1
535	20240718	103700	92019160	15300	15300	15300	15300	0
536	20240718	103600	92019160	15300	15300	15300	15300	0
537	20240718	103500	92019160	15300	15300	15300	15300	0
538	20240718	103400	92019160	15300	15300	15300	15300	0
539	20240718	103300	92019160	15300	15300	15300	15300	0
540	20240718	103200	92019160	15300	15310	15310	15300	68
541	20240718	103100	90978160	15470	15290	15480	15290	137
542	20240718	103000	88874880	15300	15300	15300	15300	0
543	20240718	102900	88874880	15300	15300	15300	15300	0
544	20240718	102800	88874880	15300	15300	15300	15300	0
545	20240718	102700	88874880	15300	15300	15300	15300	0
546	20240718	102600	88874880	15300	15300	15300	15300	0
547	20240718	102500	88874880	15300	15300	15300	15300	0
548	20240718	102400	88874880	15300	15300	15300	15300	0
549	20240718	102300	88874880	15300	15300	15300	15300	0
550	20240718	102200	88874880	15300	15300	15300	15300	0
551	20240718	102100	88874880	15300	15300	15300	15300	0
552	20240718	102000	88874880	15300	15300	15300	15300	0
553	20240718	101900	88874880	15300	15300	15300	15300	0
554	20240718	101800	88874880	15300	15300	15300	15300	0
555	20240718	101700	88874880	15300	15300	15300	15300	0
556	20240718	101600	88874880	15300	15300	15300	15300	1
557	20240718	101500	88859580	15240	15240	15240	15240	0
558	20240718	101400	88859580	15240	15240	15240	15240	0
559	20240718	101300	88859580	15240	15240	15240	15240	0
560	20240718	101200	88859580	15240	15240	15240	15240	0
561	20240718	101100	88859580	15240	15240	15240	15240	9
562	20240718	101000	88722420	15310	15310	15310	15310	0
563	20240718	100900	88722420	15310	15310	15310	15310	0
564	20240718	100800	88722420	15310	15310	15310	15310	0
565	20240718	100700	88722420	15310	15310	15310	15310	0
566	20240718	100600	88722420	15310	15310	15310	15310	0
567	20240718	100500	88722420	15310	15310	15310	15310	0
568	20240718	100400	88722420	15310	15310	15310	15310	0
569	20240718	100300	88722420	15310	15310	15310	15310	0
570	20240718	100200	88722420	15310	15310	15310	15310	0
571	20240718	100100	88722420	15310	15310	15310	15310	0
572	20240718	100000	88722420	15310	15310	15310	15310	6
573	20240718	095900	88630560	15310	15310	15310	15310	0
574	20240718	095800	88630560	15310	15310	15310	15310	0
575	20240718	095700	88630560	15310	15310	15310	15310	1
576	20240718	095600	88615250	15310	15310	15310	15310	1
577	20240718	095500	88599940	15310	15310	15310	15310	2
578	20240718	095400	88569320	15230	15230	15230	15230	0
579	20240718	095300	88569320	15230	15230	15230	15230	0
580	20240718	095200	88569320	15230	15230	15230	15230	0
581	20240718	095100	88569320	15230	15230	15230	15230	0
582	20240718	095000	88569320	15230	15230	15230	15230	0
583	20240718	094900	88569320	15230	15250	15250	15230	267
584	20240718	094800	84501580	15250	15270	15270	15250	34
585	20240718	094700	83982870	15270	15270	15270	15270	0
586	20240718	094600	83982870	15270	15270	15270	15270	0
587	20240718	094500	83982870	15270	15270	15270	15270	31
588	20240718	094400	83509500	15270	15270	15270	15270	2
589	20240718	094300	83478960	15260	15260	15260	15260	0
590	20240718	094200	83478960	15260	15260	15260	15260	0
591	20240718	094100	83478960	15260	15260	15260	15260	0
592	20240718	094000	83478960	15260	15260	15260	15260	88
593	20240718	093900	82136080	15260	15310	15310	15260	46
594	20240718	093800	81433620	15310	15310	15310	15310	6
595	20240718	093700	81341760	15310	15310	15310	15310	2
596	20240718	093600	81311140	15310	15310	15310	15310	25
597	20240718	093500	80928390	15320	15320	15320	15320	0
598	20240718	093400	80928390	15320	15320	15320	15320	0
599	20240718	093300	80928390	15320	15320	15320	15320	0
600	20240718	093200	80928390	15320	15320	15320	15320	0
601	20240718	093100	80928390	15320	15320	15320	15320	42
602	20240718	093000	80284950	15240	15240	15240	15240	0
603	20240718	092900	80284950	15240	15240	15240	15240	0
604	20240718	092800	80284950	15240	15240	15240	15240	5
605	20240718	092700	80208750	15240	15240	15240	15240	0
606	20240718	092600	80208750	15240	15250	15250	15240	697
607	20240718	092500	69579970	15320	15320	15320	15320	0
608	20240718	092400	69579970	15320	15320	15320	15320	2
609	20240718	092300	69549330	15270	15270	15270	15270	0
610	20240718	092200	69549330	15270	15250	15270	15250	617
611	20240718	092100	60127760	15250	15250	15250	15250	0
612	20240718	092000	60127760	15250	15250	15250	15250	10
613	20240718	091900	59975260	15220	15220	15220	15220	0
614	20240718	091800	59975260	15220	15220	15220	15220	1
615	20240718	091700	59960040	15220	15230	15230	15220	284
616	20240718	091600	55637050	15220	15220	15220	15220	0
617	20240718	091500	55637050	15220	15220	15220	15220	0
618	20240718	091400	55637050	15220	15220	15220	15220	0
619	20240718	091300	55637050	15220	15220	15250	15220	347
620	20240718	091200	50354720	15220	15220	15220	15220	1
621	20240718	091100	50339500	15260	15260	15260	15260	2
622	20240718	091000	50308980	15260	15240	15260	15220	325
623	20240718	090900	45357040	15240	15260	15260	15240	979
624	20240718	090800	30428450	15270	15320	15320	15250	763
625	20240718	090700	18784720	15270	15320	15320	15270	14
626	20240718	090600	18570890	15270	15270	15270	15270	3
627	20240718	090500	18525080	15270	15270	15270	15270	82
628	20240718	090400	17272940	15380	15270	15380	15270	72
629	20240718	090300	16168800	15380	15380	15380	15380	0
630	20240718	090200	16168800	15380	15380	15380	15380	40
631	20240718	090100	15553600	15390	15340	15390	15340	65
632	20240718	090000	14556400	15250	15500	15500	15250	948