KissMeData/081000/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	195900	371482190	15750	15750	15750	15750	229
3	20240708	195800	371482190	15750	15750	15750	15750	0
4	20240708	195700	371482190	15750	15750	15750	15750	0
5	20240708	195600	371482190	15750	15750	15750	15750	0
6	20240708	195500	371482190	15750	15750	15750	15750	0
7	20240708	195400	371482190	15750	15750	15750	15750	0
8	20240708	195300	371482190	15750	15750	15750	15750	0
9	20240708	195200	371482190	15750	15750	15750	15750	0
10	20240708	195100	371482190	15750	15750	15750	15750	0
11	20240708	195000	371482190	15750	15750	15750	15750	0
12	20240708	194900	371482190	15750	15750	15750	15750	0
13	20240708	194800	371482190	15750	15750	15750	15750	0
14	20240708	194700	371482190	15750	15750	15750	15750	0
15	20240708	194600	371482190	15750	15750	15750	15750	0
16	20240708	194500	371482190	15750	15750	15750	15750	0
17	20240708	194400	371482190	15750	15750	15750	15750	0
18	20240708	194300	371482190	15750	15750	15750	15750	0
19	20240708	194200	371482190	15750	15750	15750	15750	0
20	20240708	194100	371482190	15750	15750	15750	15750	0
21	20240708	194000	371482190	15750	15750	15750	15750	0
22	20240708	193900	371482190	15750	15750	15750	15750	0
23	20240708	193800	371482190	15750	15750	15750	15750	0
24	20240708	193700	371482190	15750	15750	15750	15750	0
25	20240708	193600	371482190	15750	15750	15750	15750	0
26	20240708	193500	371482190	15750	15750	15750	15750	0
27	20240708	193400	371482190	15750	15750	15750	15750	0
28	20240708	193300	371482190	15750	15750	15750	15750	0
29	20240708	193200	371482190	15750	15750	15750	15750	0
30	20240708	193100	371482190	15750	15750	15750	15750	0
31	20240708	193000	371482190	15750	15750	15750	15750	0
32	20240708	192900	371482190	15750	15750	15750	15750	229
33	20240708	192800	371482190	15750	15750	15750	15750	0
34	20240708	192700	371482190	15750	15750	15750	15750	0
35	20240708	192600	371482190	15750	15750	15750	15750	0
36	20240708	192500	371482190	15750	15750	15750	15750	0
37	20240708	192400	371482190	15750	15750	15750	15750	0
38	20240708	192300	371482190	15750	15750	15750	15750	0
39	20240708	192200	371482190	15750	15750	15750	15750	0
40	20240708	192100	371482190	15750	15750	15750	15750	0
41	20240708	192000	371482190	15750	15750	15750	15750	0
42	20240708	191900	371482190	15750	15750	15750	15750	0
43	20240708	191800	371482190	15750	15750	15750	15750	0
44	20240708	191700	371482190	15750	15750	15750	15750	0
45	20240708	191600	371482190	15750	15750	15750	15750	0
46	20240708	191500	371482190	15750	15750	15750	15750	0
47	20240708	191400	371482190	15750	15750	15750	15750	0
48	20240708	191300	371482190	15750	15750	15750	15750	0
49	20240708	191200	371482190	15750	15750	15750	15750	0
50	20240708	191100	371482190	15750	15750	15750	15750	0
51	20240708	191000	371482190	15750	15750	15750	15750	0
52	20240708	190900	371482190	15750	15750	15750	15750	0
53	20240708	190800	371482190	15750	15750	15750	15750	0
54	20240708	190700	371482190	15750	15750	15750	15750	0
55	20240708	190600	371482190	15750	15750	15750	15750	0
56	20240708	190500	371482190	15750	15750	15750	15750	0
57	20240708	190400	371482190	15750	15750	15750	15750	0
58	20240708	190300	371482190	15750	15750	15750	15750	0
59	20240708	190200	371482190	15750	15750	15750	15750	0
60	20240708	190100	371482190	15750	15750	15750	15750	0
61	20240708	190000	371482190	15750	15750	15750	15750	0
62	20240708	185900	371482190	15750	15750	15750	15750	229
63	20240708	185800	371482190	15750	15750	15750	15750	0
64	20240708	185700	371482190	15750	15750	15750	15750	0
65	20240708	185600	371482190	15750	15750	15750	15750	0
66	20240708	185500	371482190	15750	15750	15750	15750	0
67	20240708	185400	371482190	15750	15750	15750	15750	0
68	20240708	185300	371482190	15750	15750	15750	15750	0
69	20240708	185200	371482190	15750	15750	15750	15750	0
70	20240708	185100	371482190	15750	15750	15750	15750	0
71	20240708	185000	371482190	15750	15750	15750	15750	0
72	20240708	184900	371482190	15750	15750	15750	15750	0
73	20240708	184800	371482190	15750	15750	15750	15750	0
74	20240708	184700	371482190	15750	15750	15750	15750	0
75	20240708	184600	371482190	15750	15750	15750	15750	0
76	20240708	184500	371482190	15750	15750	15750	15750	0
77	20240708	184400	371482190	15750	15750	15750	15750	0
78	20240708	184300	371482190	15750	15750	15750	15750	0
79	20240708	184200	371482190	15750	15750	15750	15750	0
80	20240708	184100	371482190	15750	15750	15750	15750	0
81	20240708	184000	371482190	15750	15750	15750	15750	0
82	20240708	183900	371482190	15750	15750	15750	15750	0
83	20240708	183800	371482190	15750	15750	15750	15750	0
84	20240708	183700	371482190	15750	15750	15750	15750	0
85	20240708	183600	371482190	15750	15750	15750	15750	0
86	20240708	183500	371482190	15750	15750	15750	15750	0
87	20240708	183400	371482190	15750	15750	15750	15750	0
88	20240708	183300	371482190	15750	15750	15750	15750	0
89	20240708	183200	371482190	15750	15750	15750	15750	0
90	20240708	183100	371482190	15750	15750	15750	15750	0
91	20240708	183000	371482190	15750	15750	15750	15750	0
92	20240708	182900	371482190	15750	15750	15750	15750	229
93	20240708	182800	371482190	15750	15750	15750	15750	0
94	20240708	182700	371482190	15750	15750	15750	15750	0
95	20240708	182600	371482190	15750	15750	15750	15750	0
96	20240708	182500	371482190	15750	15750	15750	15750	0
97	20240708	182400	371482190	15750	15750	15750	15750	0
98	20240708	182300	371482190	15750	15750	15750	15750	0
99	20240708	182200	371482190	15750	15750	15750	15750	0
100	20240708	182100	371482190	15750	15750	15750	15750	0
101	20240708	182000	371482190	15750	15750	15750	15750	0
102	20240708	181900	371482190	15750	15750	15750	15750	0
103	20240708	181800	371482190	15750	15750	15750	15750	0
104	20240708	181700	371482190	15750	15750	15750	15750	0
105	20240708	181600	371482190	15750	15750	15750	15750	0
106	20240708	181500	371482190	15750	15750	15750	15750	0
107	20240708	181400	371482190	15750	15750	15750	15750	0
108	20240708	181300	371482190	15750	15750	15750	15750	0
109	20240708	181200	371482190	15750	15750	15750	15750	0
110	20240708	181100	371482190	15750	15750	15750	15750	0
111	20240708	181000	371482190	15750	15750	15750	15750	0
112	20240708	180900	371482190	15750	15750	15750	15750	0
113	20240708	180800	371482190	15750	15750	15750	15750	0
114	20240708	180700	371482190	15750	15750	15750	15750	0
115	20240708	180600	371482190	15750	15750	15750	15750	0
116	20240708	180500	371482190	15750	15750	15750	15750	0
117	20240708	180400	371482190	15750	15750	15750	15750	0
118	20240708	180300	371482190	15750	15750	15750	15750	0
119	20240708	180200	371482190	15750	15750	15750	15750	0
120	20240708	180100	371482190	15750	15750	15750	15750	0
121	20240708	180000	371482190	15750	15750	15750	15750	0
122	20240708	175900	371482190	15750	15750	15750	15750	229
123	20240708	175800	371482190	15750	15750	15750	15750	0
124	20240708	175700	371482190	15750	15750	15750	15750	0
125	20240708	175600	371482190	15750	15750	15750	15750	0
126	20240708	175500	371482190	15750	15750	15750	15750	0
127	20240708	175400	371482190	15750	15750	15750	15750	0
128	20240708	175300	371482190	15750	15750	15750	15750	0
129	20240708	175200	371482190	15750	15750	15750	15750	0
130	20240708	175100	371482190	15750	15750	15750	15750	0
131	20240708	175000	371482190	15750	15750	15750	15750	0
132	20240708	174900	371482190	15750	15750	15750	15750	0
133	20240708	174800	371482190	15750	15750	15750	15750	0
134	20240708	174700	371482190	15750	15750	15750	15750	0
135	20240708	174600	371482190	15750	15750	15750	15750	0
136	20240708	174500	371482190	15750	15750	15750	15750	0
137	20240708	174400	371482190	15750	15750	15750	15750	0
138	20240708	174300	371482190	15750	15750	15750	15750	0
139	20240708	174200	371482190	15750	15750	15750	15750	0
140	20240708	174100	371482190	15750	15750	15750	15750	0
141	20240708	174000	371482190	15750	15750	15750	15750	0
142	20240708	173900	371482190	15750	15750	15750	15750	0
143	20240708	173800	371482190	15750	15750	15750	15750	0
144	20240708	173700	371482190	15750	15750	15750	15750	0
145	20240708	173600	371482190	15750	15750	15750	15750	0
146	20240708	173500	371482190	15750	15750	15750	15750	0
147	20240708	173400	371482190	15750	15750	15750	15750	0
148	20240708	173300	371482190	15750	15750	15750	15750	0
149	20240708	173200	371482190	15750	15750	15750	15750	0
150	20240708	173100	371482190	15750	15750	15750	15750	0
151	20240708	173000	371482190	15750	15750	15750	15750	0
152	20240708	172900	371482190	15750	15750	15750	15750	229
153	20240708	172800	371482190	15750	15750	15750	15750	0
154	20240708	172700	371482190	15750	15750	15750	15750	0
155	20240708	172600	371482190	15750	15750	15750	15750	0
156	20240708	172500	371482190	15750	15750	15750	15750	0
157	20240708	172400	371482190	15750	15750	15750	15750	0
158	20240708	172300	371482190	15750	15750	15750	15750	0
159	20240708	172200	371482190	15750	15750	15750	15750	0
160	20240708	172100	371482190	15750	15750	15750	15750	0
161	20240708	172000	371482190	15750	15750	15750	15750	0
162	20240708	171900	371482190	15750	15750	15750	15750	0
163	20240708	171800	371482190	15750	15750	15750	15750	0
164	20240708	171700	371482190	15750	15750	15750	15750	0
165	20240708	171600	371482190	15750	15750	15750	15750	0
166	20240708	171500	371482190	15750	15750	15750	15750	0
167	20240708	171400	371482190	15750	15750	15750	15750	0
168	20240708	171300	371482190	15750	15750	15750	15750	0
169	20240708	171200	371482190	15750	15750	15750	15750	0
170	20240708	171100	371482190	15750	15750	15750	15750	0
171	20240708	171000	371482190	15750	15750	15750	15750	0
172	20240708	170900	371482190	15750	15750	15750	15750	0
173	20240708	170800	371482190	15750	15750	15750	15750	0
174	20240708	170700	371482190	15750	15750	15750	15750	0
175	20240708	170600	371482190	15750	15750	15750	15750	0
176	20240708	170500	371482190	15750	15750	15750	15750	0
177	20240708	170400	371482190	15750	15750	15750	15750	0
178	20240708	170300	371482190	15750	15750	15750	15750	0
179	20240708	170200	371482190	15750	15750	15750	15750	0
180	20240708	170100	371482190	15750	15750	15750	15750	0
181	20240708	170000	371482190	15750	15750	15750	15750	0
182	20240708	165900	371482190	15750	15750	15750	15750	229
183	20240708	165800	371482190	15750	15750	15750	15750	0
184	20240708	165700	371482190	15750	15750	15750	15750	0
185	20240708	165600	371482190	15750	15750	15750	15750	0
186	20240708	165500	371482190	15750	15750	15750	15750	0
187	20240708	165400	371482190	15750	15750	15750	15750	0
188	20240708	165300	371482190	15750	15750	15750	15750	0
189	20240708	165200	371482190	15750	15750	15750	15750	0
190	20240708	165100	371482190	15750	15750	15750	15750	0
191	20240708	165000	371482190	15750	15750	15750	15750	0
192	20240708	164900	371482190	15750	15750	15750	15750	0
193	20240708	164800	371482190	15750	15750	15750	15750	0
194	20240708	164700	371482190	15750	15750	15750	15750	0
195	20240708	164600	371482190	15750	15750	15750	15750	0
196	20240708	164500	371482190	15750	15750	15750	15750	0
197	20240708	164400	371482190	15750	15750	15750	15750	0
198	20240708	164300	371482190	15750	15750	15750	15750	0
199	20240708	164200	371482190	15750	15750	15750	15750	0
200	20240708	164100	371482190	15750	15750	15750	15750	0
201	20240708	164000	371482190	15750	15750	15750	15750	0
202	20240708	163900	371482190	15750	15750	15750	15750	0
203	20240708	163800	371482190	15750	15750	15750	15750	0
204	20240708	163700	371482190	15750	15750	15750	15750	0
205	20240708	163600	371482190	15750	15750	15750	15750	0
206	20240708	163500	371482190	15750	15750	15750	15750	0
207	20240708	163400	371482190	15750	15750	15750	15750	0
208	20240708	163300	371482190	15750	15750	15750	15750	0
209	20240708	163200	371482190	15750	15750	15750	15750	0
210	20240708	163100	371482190	15750	15750	15750	15750	0
211	20240708	163000	371482190	15750	15750	15750	15750	0
212	20240708	162900	371482190	15750	15750	15750	15750	229
213	20240708	162800	371482190	15750	15750	15750	15750	0
214	20240708	162700	371482190	15750	15750	15750	15750	0
215	20240708	162600	371482190	15750	15750	15750	15750	0
216	20240708	162500	371482190	15750	15750	15750	15750	0
217	20240708	162400	371482190	15750	15750	15750	15750	0
218	20240708	162300	371482190	15750	15750	15750	15750	0
219	20240708	162200	371482190	15750	15750	15750	15750	0
220	20240708	162100	371482190	15750	15750	15750	15750	0
221	20240708	162000	371482190	15750	15750	15750	15750	0
222	20240708	161900	371482190	15750	15750	15750	15750	0
223	20240708	161800	371482190	15750	15750	15750	15750	0
224	20240708	161700	371482190	15750	15750	15750	15750	0
225	20240708	161600	371482190	15750	15750	15750	15750	0
226	20240708	161500	371482190	15750	15750	15750	15750	0
227	20240708	161400	371482190	15750	15750	15750	15750	0
228	20240708	161300	371482190	15750	15750	15750	15750	0
229	20240708	161200	371482190	15750	15750	15750	15750	0
230	20240708	161100	371482190	15750	15750	15750	15750	0
231	20240708	161000	371482190	15750	15750	15750	15750	0
232	20240708	160900	371482190	15750	15750	15750	15750	0
233	20240708	160800	371482190	15750	15750	15750	15750	0
234	20240708	160700	371482190	15750	15750	15750	15750	0
235	20240708	160600	371482190	15750	15750	15750	15750	0
236	20240708	160500	371482190	15750	15750	15750	15750	0
237	20240708	160400	371482190	15750	15750	15750	15750	0
238	20240708	160300	371482190	15750	15750	15750	15750	0
239	20240708	160200	371482190	15750	15750	15750	15750	0
240	20240708	160100	371482190	15750	15750	15750	15750	0
241	20240708	160000	371482190	15750	15750	15750	15750	0
242	20240708	155900	371482190	15750	15750	15750	15750	229
243	20240708	155800	371482190	15750	15750	15750	15750	0
244	20240708	155700	371482190	15750	15750	15750	15750	0
245	20240708	155600	371482190	15750	15750	15750	15750	0
246	20240708	155500	371482190	15750	15750	15750	15750	0
247	20240708	155400	371482190	15750	15750	15750	15750	0
248	20240708	155300	371482190	15750	15750	15750	15750	0
249	20240708	155200	371482190	15750	15750	15750	15750	0
250	20240708	155100	371482190	15750	15750	15750	15750	0
251	20240708	155000	371482190	15750	15750	15750	15750	0
252	20240708	154900	371482190	15750	15750	15750	15750	0
253	20240708	154800	371482190	15750	15750	15750	15750	0
254	20240708	154700	371482190	15750	15750	15750	15750	0
255	20240708	154600	371482190	15750	15750	15750	15750	0
256	20240708	154500	371482190	15750	15750	15750	15750	0
257	20240708	154400	371482190	15750	15750	15750	15750	0
258	20240708	154300	371482190	15750	15750	15750	15750	0
259	20240708	154200	371482190	15750	15750	15750	15750	0
260	20240708	154100	371482190	15750	15750	15750	15750	0
261	20240708	154000	371482190	15750	15750	15750	15750	0
262	20240708	153900	371482190	15750	15750	15750	15750	0
263	20240708	153800	371482190	15750	15750	15750	15750	0
264	20240708	153700	371482190	15750	15750	15750	15750	0
265	20240708	153600	371482190	15750	15750	15750	15750	0
266	20240708	153500	371482190	15750	15750	15750	15750	0
267	20240708	153400	371482190	15750	15750	15750	15750	0
268	20240708	153300	371482190	15750	15750	15750	15750	0
269	20240708	153200	371482190	15750	15750	15750	15750	0
270	20240708	153100	371482190	15750	15750	15750	15750	0
271	20240708	153000	371482190	15750	15750	15750	15750	229
272	20240708	152900	367875440	15750	15750	15750	15750	0
273	20240708	152800	367875440	15750	15750	15750	15750	0
274	20240708	152700	367875440	15750	15750	15750	15750	0
275	20240708	152600	367875440	15750	15750	15750	15750	0
276	20240708	152500	367875440	15750	15750	15750	15750	0
277	20240708	152400	367875440	15750	15750	15750	15750	0
278	20240708	152300	367875440	15750	15750	15750	15750	0
279	20240708	152200	367875440	15750	15750	15750	15750	0
280	20240708	152100	367875440	15750	15750	15750	15750	0
281	20240708	152000	367875440	15750	15750	15750	15750	0
282	20240708	151900	367875440	15750	15680	15750	15670	254
283	20240708	151800	363891210	15670	15680	15680	15670	184
284	20240708	151700	361006890	15670	15670	15670	15670	15
285	20240708	151600	360771840	15670	15670	15680	15670	69
286	20240708	151500	359690560	15660	15660	15660	15660	1
287	20240708	151400	359674900	15660	15660	15660	15660	11
288	20240708	151300	359502640	15660	15660	15660	15660	139
289	20240708	151200	357325900	15660	15660	15660	15660	5
290	20240708	151100	357247600	15670	15670	15670	15670	104
291	20240708	151000	355617920	15680	15680	15680	15680	8
292	20240708	150900	355492480	15680	15680	15680	15680	0
293	20240708	150800	355492480	15680	15680	15680	15680	0
294	20240708	150700	355492480	15680	15680	15680	15680	0
295	20240708	150600	355492480	15680	15670	15680	15670	47
296	20240708	150500	354755960	15670	15670	15670	15670	0
297	20240708	150400	354755960	15670	15700	15700	15670	23
298	20240708	150300	354395110	15700	15700	15700	15700	0
299	20240708	150200	354395110	15700	15700	15700	15700	21
300	20240708	150100	354065410	15700	15700	15700	15700	203
301	20240708	150000	350878310	15700	15700	15700	15700	0
302	20240708	145900	350878310	15700	15710	15710	15700	5
303	20240708	145800	350799780	15710	15750	15750	15710	8
304	20240708	145700	350673820	15720	15720	15720	15720	8
305	20240708	145600	350548060	15720	15720	15720	15720	1
306	20240708	145500	350532340	15720	15720	15720	15720	202
307	20240708	145400	347356900	15720	15740	15740	15720	232
308	20240708	145300	343705240	15750	15750	15750	15750	63
309	20240708	145200	342712990	15740	15740	15740	15740	3
310	20240708	145100	342665770	15740	15740	15740	15740	7
311	20240708	145000	342555590	15750	15750	15750	15750	0
312	20240708	144900	342555590	15750	15710	15800	15710	52
313	20240708	144800	341734880	15740	15740	15740	15740	0
314	20240708	144700	341734880	15740	15720	15740	15720	208
315	20240708	144600	338465100	15710	15710	15710	15710	1
316	20240708	144500	338449390	15710	15710	15710	15710	10
317	20240708	144400	338292290	15710	15690	15710	15690	12
318	20240708	144300	338103810	15680	15680	15680	15680	237
319	20240708	144200	334387650	15680	15680	15680	15680	0
320	20240708	144100	334387650	15680	15680	15680	15680	10
321	20240708	144000	334230850	15680	15680	15680	15680	0
322	20240708	143900	334230850	15680	15660	15680	15660	20
323	20240708	143800	333917610	15680	15680	15680	15680	450
324	20240708	143700	326861610	15680	15680	15680	15680	0
325	20240708	143600	326861610	15680	15680	15680	15680	44
326	20240708	143500	326171690	15680	15680	15680	15680	24
327	20240708	143400	325795370	15660	15660	15660	15660	10
328	20240708	143300	325638770	15660	15660	15660	15660	0
329	20240708	143200	325638770	15660	15660	15660	15660	0
330	20240708	143100	325638770	15660	15660	15660	15660	10
331	20240708	143000	325482170	15680	15680	15680	15680	100
332	20240708	142900	323914170	15680	15680	15680	15680	16
333	20240708	142800	323663290	15670	15670	15670	15670	0
334	20240708	142700	323663290	15670	15670	15670	15670	0
335	20240708	142600	323663290	15670	15670	15670	15670	0
336	20240708	142500	323663290	15670	15670	15670	15670	10
337	20240708	142400	323506590	15670	15670	15670	15670	10
338	20240708	142300	323349890	15660	15660	15660	15660	0
339	20240708	142200	323349890	15660	15660	15660	15660	0
340	20240708	142100	323349890	15660	15660	15660	15660	9
341	20240708	142000	323208950	15660	15660	15660	15660	0
342	20240708	141900	323208950	15660	15660	15660	15660	50
343	20240708	141800	322425950	15660	15660	15660	15660	0
344	20240708	141700	322425950	15660	15660	15660	15660	60
345	20240708	141600	321486350	15660	15660	15660	15660	106
346	20240708	141500	319826390	15670	15670	15670	15670	0
347	20240708	141400	319826390	15670	15690	15690	15670	148
348	20240708	141300	317507210	15680	15680	15680	15680	27
349	20240708	141200	317083850	15700	15700	15700	15700	394
350	20240708	141100	310898050	15700	15700	15700	15700	55
351	20240708	141000	310034550	15700	15700	15700	15700	10
352	20240708	140900	309877550	15710	15710	15710	15710	68
353	20240708	140800	308809270	15720	15750	15750	15710	269
354	20240708	140700	304579060	15750	15780	15780	15750	200
355	20240708	140600	301427560	15790	15790	15790	15790	0
356	20240708	140500	301427560	15790	15790	15790	15790	10
357	20240708	140400	301269660	15790	15790	15790	15790	1
358	20240708	140300	301253870	15790	15790	15790	15790	63
359	20240708	140200	300259100	15800	15800	15800	15800	936
360	20240708	140100	285470300	15790	15790	15800	15790	314
361	20240708	140000	280512030	15790	15790	15790	15790	16
362	20240708	135900	280259390	15750	15760	15790	15750	109
363	20240708	135800	278541440	15760	15760	15760	15760	129
364	20240708	135700	276508400	15760	15760	15760	15760	30
365	20240708	135600	276035600	15760	15760	15760	15760	2
366	20240708	135500	276004080	15760	15760	15770	15760	54
367	20240708	135400	275153030	15760	15730	15790	15730	44
368	20240708	135300	274458900	15760	15760	15760	15760	6
369	20240708	135200	274364340	15770	15760	15770	15760	2
370	20240708	135100	274332810	15790	15760	15790	15760	160
371	20240708	135000	271808430	15730	15760	15760	15730	11
372	20240708	134900	271635370	15740	15740	15740	15740	0
373	20240708	134800	271635370	15740	15740	15740	15740	55
374	20240708	134700	270769670	15720	15720	15720	15720	0
375	20240708	134600	270769670	15720	15720	15720	15720	1
376	20240708	134500	270753950	15760	15760	15760	15760	12
377	20240708	134400	270564830	15760	15730	15770	15730	89
378	20240708	134300	269162110	15740	15740	15740	15740	0
379	20240708	134200	269162110	15740	15740	15740	15740	10
380	20240708	134100	269004710	15730	15730	15730	15730	3
381	20240708	134000	268957520	15720	15720	15720	15720	2
382	20240708	133900	268926080	15750	15710	15750	15710	11
383	20240708	133800	268753110	15700	15700	15700	15700	1
384	20240708	133700	268737410	15700	15700	15700	15700	35
385	20240708	133600	268187910	15690	15690	15690	15690	91
386	20240708	133500	266760120	15680	15680	15680	15680	25
387	20240708	133400	266368120	15680	15660	15680	15660	33
388	20240708	133300	265850820	15680	15680	15680	15680	2
389	20240708	133200	265819460	15660	15670	15670	15660	11
390	20240708	133100	265647180	15680	15680	15680	15680	0
391	20240708	133000	265647180	15680	15680	15680	15680	0
392	20240708	132900	265647180	15680	15680	15680	15680	0
393	20240708	132800	265647180	15680	15680	15680	15680	7
394	20240708	132700	265537420	15680	15680	15680	15680	10
395	20240708	132600	265380620	15680	15680	15680	15680	20
396	20240708	132500	265067020	15660	15660	15660	15660	303
397	20240708	132400	260322040	15660	15660	15660	15660	1
398	20240708	132300	260306380	15660	15660	15660	15660	0
399	20240708	132200	260306380	15660	15660	15660	15660	0
400	20240708	132100	260306380	15660	15660	15660	15660	0
401	20240708	132000	260306380	15660	15660	15660	15660	0
402	20240708	131900	260306380	15660	15660	15660	15660	1
403	20240708	131800	260290720	15660	15660	15660	15660	333
404	20240708	131700	255075940	15660	15660	15660	15660	103
405	20240708	131600	253462960	15660	15670	15670	15660	4
406	20240708	131500	253400310	15670	15670	15670	15670	44
407	20240708	131400	252710830	15670	15660	15670	15660	6
408	20240708	131300	252616860	15670	15670	15670	15670	2
409	20240708	131200	252585520	15670	15670	15670	15670	0
410	20240708	131100	252585520	15670	15670	15670	15670	0
411	20240708	131000	252585520	15670	15680	15680	15670	2
412	20240708	130900	252554170	15680	15680	15680	15680	41
413	20240708	130800	251911290	15680	15670	15690	15670	47
414	20240708	130700	251174310	15670	15660	15670	15660	28
415	20240708	130600	250735750	15660	15660	15660	15660	18
416	20240708	130500	250453870	15660	15660	15660	15660	1
417	20240708	130400	250438210	15650	15650	15650	15650	0
418	20240708	130300	250438210	15650	15650	15650	15650	0
419	20240708	130200	250438210	15650	15650	15650	15650	2
420	20240708	130100	250406910	15650	15640	15650	15640	6
421	20240708	130000	250313020	15640	15640	15640	15640	0
422	20240708	125900	250313020	15640	15630	15640	15630	4
423	20240708	125800	250250470	15640	15620	15640	15620	3
424	20240708	125700	250203590	15610	15610	15610	15610	0
425	20240708	125600	250203590	15610	15570	15640	15570	1849
426	20240708	125500	221366230	15570	15570	15570	15570	9
427	20240708	125400	221226100	15560	15560	15560	15560	0
428	20240708	125300	221226100	15560	15570	15570	15560	3
429	20240708	125200	221179410	15570	15570	15570	15570	30
430	20240708	125100	220712310	15570	15570	15570	15570	4
431	20240708	125000	220650030	15570	15570	15570	15570	0
432	20240708	124900	220650030	15570	15570	15570	15570	0
433	20240708	124800	220650030	15570	15570	15570	15570	0
434	20240708	124700	220650030	15570	15570	15570	15570	1
435	20240708	124600	220634460	15570	15570	15570	15570	0
436	20240708	124500	220634460	15570	15570	15570	15570	0
437	20240708	124400	220634460	15570	15570	15570	15570	30
438	20240708	124300	220167360	15570	15570	15570	15570	0
439	20240708	124200	220167360	15570	15570	15570	15570	0
440	20240708	124100	220167360	15570	15570	15570	15570	0
441	20240708	124000	220167360	15570	15560	15570	15560	29
442	20240708	123900	219715850	15560	15560	15560	15560	2
443	20240708	123800	219684730	15560	15560	15560	15560	333
444	20240708	123700	214503250	15560	15560	15560	15560	0
445	20240708	123600	214503250	15560	15560	15560	15560	0
446	20240708	123500	214503250	15560	15560	15560	15560	1
447	20240708	123400	214487690	15560	15560	15560	15560	0
448	20240708	123300	214487690	15560	15560	15560	15560	0
449	20240708	123200	214487690	15560	15560	15560	15560	0
450	20240708	123100	214487690	15560	15560	15560	15560	0
451	20240708	123000	214487690	15560	15560	15560	15560	1
452	20240708	122900	214472130	15590	15590	15590	15590	0
453	20240708	122800	214472130	15590	15590	15590	15590	1
454	20240708	122700	214456540	15550	15550	15550	15550	0
455	20240708	122600	214456540	15550	15550	15550	15550	18
456	20240708	122500	214176640	15550	15550	15550	15550	0
457	20240708	122400	214176640	15550	15550	15550	15550	0
458	20240708	122300	214176640	15550	15550	15550	15550	4
459	20240708	122200	214114440	15540	15540	15540	15540	0
460	20240708	122100	214114440	15540	15540	15540	15540	0
461	20240708	122000	214114440	15540	15540	15540	15540	0
462	20240708	121900	214114440	15540	15540	15540	15540	0
463	20240708	121800	214114440	15540	15540	15540	15540	2
464	20240708	121700	214083360	15590	15550	15590	15550	301
465	20240708	121600	209394900	15540	15540	15540	15540	25
466	20240708	121500	209006400	15530	15530	15530	15530	0
467	20240708	121400	209006400	15530	15540	15540	15530	52
468	20240708	121300	208198820	15540	15540	15540	15540	1
469	20240708	121200	208183280	15540	15540	15540	15540	0
470	20240708	121100	208183280	15540	15540	15540	15540	0
471	20240708	121000	208183280	15540	15520	15540	15520	369
472	20240708	120900	202453060	15510	15510	15510	15510	0
473	20240708	120800	202453060	15510	15510	15510	15510	80
474	20240708	120700	201212260	15510	15510	15510	15510	89
475	20240708	120600	199831870	15520	15520	15520	15520	0
476	20240708	120500	199831870	15520	15520	15520	15520	125
477	20240708	120400	197891870	15530	15530	15530	15530	0
478	20240708	120300	197891870	15530	15530	15530	15530	0
479	20240708	120200	197891870	15530	15530	15530	15530	0
480	20240708	120100	197891870	15530	15530	15530	15530	60
481	20240708	120000	196960070	15520	15520	15520	15520	0
482	20240708	115900	196960070	15520	15520	15520	15520	0
483	20240708	115800	196960070	15520	15520	15520	15520	0
484	20240708	115700	196960070	15520	15520	15520	15520	1
485	20240708	115600	196944550	15510	15510	15510	15510	0
486	20240708	115500	196944550	15510	15510	15510	15510	0
487	20240708	115400	196944550	15510	15510	15510	15510	0
488	20240708	115300	196944550	15510	15510	15510	15510	60
489	20240708	115200	196013950	15520	15520	15520	15520	0
490	20240708	115100	196013950	15520	15530	15530	15510	608
491	20240708	115000	186578430	15540	15540	15540	15540	367
492	20240708	114900	180875250	15550	15550	15550	15550	22
493	20240708	114800	180533150	15550	15550	15550	15550	5
494	20240708	114700	180455400	15550	15550	15550	15550	128
495	20240708	114600	178465000	15550	15550	15550	15550	0
496	20240708	114500	178465000	15550	15550	15550	15550	5
497	20240708	114400	178387250	15550	15550	15550	15550	100
498	20240708	114300	176832250	15550	15550	15550	15550	0
499	20240708	114200	176832250	15550	15550	15550	15550	0
500	20240708	114100	176832250	15550	15550	15550	15550	0
501	20240708	114000	176832250	15550	15550	15550	15550	0
502	20240708	113900	176832250	15550	15550	15550	15550	2
503	20240708	113800	176801150	15550	15550	15550	15550	0
504	20240708	113700	176801150	15550	15550	15550	15550	0
505	20240708	113600	176801150	15550	15550	15550	15550	10
506	20240708	113500	176645650	15550	15550	15550	15550	0
507	20240708	113400	176645650	15550	15540	15550	15540	32
508	20240708	113300	176148350	15540	15540	15540	15540	0
509	20240708	113200	176148350	15540	15540	15540	15540	0
510	20240708	113100	176148350	15540	15540	15540	15540	263
511	20240708	113000	172061330	15520	15520	15520	15520	0
512	20240708	112900	172061330	15520	15520	15520	15520	0
513	20240708	112800	172061330	15520	15530	15530	15520	26
514	20240708	112700	171657790	15540	15540	15540	15540	1
515	20240708	112600	171642250	15540	15540	15540	15540	11
516	20240708	112500	171471310	15540	15540	15540	15540	27
517	20240708	112400	171051730	15540	15540	15540	15540	0
518	20240708	112300	171051730	15540	15540	15540	15540	0
519	20240708	112200	171051730	15540	15540	15540	15540	0
520	20240708	112100	171051730	15540	15540	15540	15540	0
521	20240708	112000	171051730	15540	15540	15540	15540	0
522	20240708	111900	171051730	15540	15540	15540	15540	0
523	20240708	111800	171051730	15540	15540	15540	15540	330
524	20240708	111700	165923530	15540	15540	15540	15540	1
525	20240708	111600	165907990	15540	15540	15540	15540	8
526	20240708	111500	165783670	15530	15530	15530	15530	0
527	20240708	111400	165783670	15530	15530	15530	15530	12
528	20240708	111300	165597310	15520	15520	15520	15520	5
529	20240708	111200	165519710	15520	15520	15520	15520	0
530	20240708	111100	165519710	15520	15520	15520	15520	0
531	20240708	111000	165519710	15520	15520	15520	15520	5
532	20240708	110900	165442110	15490	15490	15490	15490	0
533	20240708	110800	165442110	15490	15490	15490	15490	0
534	20240708	110700	165442110	15490	15490	15490	15490	0
535	20240708	110600	165442110	15490	15490	15490	15490	9
536	20240708	110500	165302700	15490	15490	15490	15490	0
537	20240708	110400	165302700	15490	15490	15490	15490	0
538	20240708	110300	165302700	15490	15490	15490	15490	0
539	20240708	110200	165302700	15490	15480	15490	15480	140
540	20240708	110100	163135100	15480	15480	15480	15480	3
541	20240708	110000	163088660	15480	15480	15480	15480	0
542	20240708	105900	163088660	15480	15480	15480	15480	1
543	20240708	105800	163073180	15440	15440	15440	15440	4
544	20240708	105700	163011420	15480	15480	15480	15480	42
545	20240708	105600	162361260	15480	15480	15480	15480	4
546	20240708	105500	162299340	15480	15450	15480	15450	48
547	20240708	105400	161556330	15480	15480	15480	15470	14
548	20240708	105300	161339620	15480	15480	15480	15480	1
549	20240708	105200	161324140	15480	15480	15480	15480	0
550	20240708	105100	161324140	15480	15480	15480	15480	57
551	20240708	105000	160441780	15440	15480	15480	15440	33
552	20240708	104900	159931340	15480	15480	15480	15480	18
553	20240708	104800	159652700	15480	15480	15480	15480	0
554	20240708	104700	159652700	15480	15480	15480	15480	0
555	20240708	104600	159652700	15480	15480	15480	15480	0
556	20240708	104500	159652700	15480	15480	15480	15480	0
557	20240708	104400	159652700	15480	15480	15480	15480	258
558	20240708	104300	155658860	15480	15480	15480	15480	1
559	20240708	104200	155643380	15480	15480	15480	15480	0
560	20240708	104100	155643380	15480	15480	15480	15480	100
561	20240708	104000	154095380	15480	15480	15480	15480	55
562	20240708	103900	153243980	15480	15480	15480	15480	0
563	20240708	103800	153243980	15480	15480	15480	15480	5
564	20240708	103700	153166580	15490	15490	15490	15490	42
565	20240708	103600	152516000	15480	15480	15480	15480	3
566	20240708	103500	152469560	15490	15490	15490	15490	0
567	20240708	103400	152469560	15490	15490	15490	15490	0
568	20240708	103300	152469560	15490	15490	15490	15490	0
569	20240708	103200	152469560	15490	15460	15490	15460	42
570	20240708	103100	151819100	15460	15460	15460	15460	0
571	20240708	103000	151819100	15460	15460	15460	15460	0
572	20240708	102900	151819100	15460	15460	15460	15460	0
573	20240708	102800	151819100	15460	15460	15460	15460	0
574	20240708	102700	151819100	15460	15460	15460	15440	5
575	20240708	102600	151741820	15460	15460	15460	15460	1
576	20240708	102500	151726360	15460	15460	15470	15460	8
577	20240708	102400	151602660	15440	15440	15440	15440	0
578	20240708	102300	151602660	15440	15480	15480	15440	154
579	20240708	102200	149224620	15480	15480	15480	15480	1
580	20240708	102100	149209140	15480	15480	15480	15480	33
581	20240708	102000	148698300	15470	15470	15470	15470	0
582	20240708	101900	148698300	15470	15470	15470	15470	6
583	20240708	101800	148605480	15470	15470	15470	15470	1
584	20240708	101700	148590010	15470	15470	15470	15470	41
585	20240708	101600	147955740	15480	15470	15480	15470	21
586	20240708	101500	147630670	15480	15480	15480	15480	9
587	20240708	101400	147491350	15480	15480	15480	15480	0
588	20240708	101300	147491350	15480	15480	15480	15480	150
589	20240708	101200	145169350	15520	15520	15520	15520	38
590	20240708	101100	144579590	15480	15480	15480	15480	1
591	20240708	101000	144564110	15440	15440	15440	15440	0
592	20240708	100900	144564110	15440	15440	15440	15440	0
593	20240708	100800	144564110	15440	15440	15440	15440	3
594	20240708	100700	144517790	15450	15460	15460	15450	10
595	20240708	100600	144363200	15540	15530	15540	15530	13
596	20240708	100500	144161190	15540	15540	15540	15540	10
597	20240708	100400	144005790	15510	15520	15520	15510	158
598	20240708	100300	141555190	15540	15540	15540	15540	0
599	20240708	100200	141555190	15540	15540	15550	15540	327
600	20240708	100100	136473460	15550	15540	15550	15540	226
601	20240708	100000	132961380	15540	15540	15540	15540	94
602	20240708	095900	131500620	15540	15540	15540	15540	73
603	20240708	095800	130366200	15540	15540	15540	15540	23
604	20240708	095700	130008780	15510	15500	15510	15500	56
605	20240708	095600	129140230	15490	15490	15490	15490	47
606	20240708	095500	128412200	15490	15500	15500	15490	4
607	20240708	095400	128350230	15490	15490	15500	15490	40
608	20240708	095300	127730260	15500	15470	15500	15470	1204
609	20240708	095200	109102090	15470	15460	15470	15460	144
610	20240708	095100	106874440	15470	15470	15470	15470	40
611	20240708	095000	106255640	15470	15470	15470	15470	44
612	20240708	094900	105574960	15470	15470	15470	15470	10
613	20240708	094800	105420260	15470	15470	15470	15470	1
614	20240708	094700	105404790	15440	15440	15440	15440	0
615	20240708	094600	105404790	15440	15470	15470	15440	2
616	20240708	094500	105373880	15470	15470	15470	15470	0
617	20240708	094400	105373880	15470	15460	15470	15440	24
618	20240708	094300	105002880	15440	15480	15480	15430	11
619	20240708	094200	104833050	15480	15460	15480	15460	27
620	20240708	094100	104415380	15440	15440	15440	15440	0
621	20240708	094000	104415380	15440	15440	15440	15440	1
622	20240708	093900	104399940	15430	15410	15430	15370	46
623	20240708	093800	103692820	15400	15360	15400	15360	139
624	20240708	093700	101557740	15310	15450	15550	15310	1699
625	20240708	093600	75442640	15450	15450	15450	15450	0
626	20240708	093500	75442640	15450	15450	15450	15450	5
627	20240708	093400	75365390	15440	15450	15450	15440	28
628	20240708	093300	74932810	15460	15460	15460	15460	0
629	20240708	093200	74932810	15460	15460	15460	15460	0
630	20240708	093100	74932810	15460	15460	15460	15460	0
631	20240708	093000	74932810	15460	15460	15460	15460	1
632	20240708	092900	74917350	15460	15460	15460	15460	1
633	20240708	092800	74901890	15450	15450	15450	15450	58
634	20240708	092700	74005790	15450	15450	15450	15450	33
635	20240708	092600	73495940	15450	15450	15450	15450	2
636	20240708	092500	73465040	15450	15450	15450	15450	0
637	20240708	092400	73465040	15450	15450	15450	15450	1
638	20240708	092300	73449590	15400	15400	15400	15400	0
639	20240708	092200	73449590	15400	15400	15400	15400	1
640	20240708	092100	73434190	15400	15400	15400	15400	0
641	20240708	092000	73434190	15400	15400	15400	15400	0
642	20240708	091900	73434190	15400	15450	15450	15380	867
643	20240708	091800	60085140	15450	15450	15450	15450	202
644	20240708	091700	56964240	15450	15460	15460	15450	163
645	20240708	091600	54445570	15460	15460	15460	15460	1
646	20240708	091500	54430110	15450	15450	15450	15450	21
647	20240708	091400	54105660	15450	15460	15460	15450	100
648	20240708	091300	52560640	15470	15450	15470	15450	70
649	20240708	091200	51478180	15450	15380	15450	15380	101
650	20240708	091100	49917800	15450	15450	15450	15450	0
651	20240708	091000	49917800	15450	15450	15450	15450	0
652	20240708	090900	49917800	15450	15450	15450	15450	3
653	20240708	090800	49871450	15340	15420	15420	15340	400
654	20240708	090700	43711250	15590	15580	15590	15580	1141
655	20240708	090600	25934420	15590	15330	15590	15330	778
656	20240708	090500	13831450	15340	15350	15350	15340	526
657	20240708	090400	5762070	15340	15350	15350	15340	21
658	20240708	090300	5439890	15340	15350	15350	15340	100
659	20240708	090200	3905310	15340	15340	15340	15340	0
660	20240708	090100	3905310	15340	15400	15400	15330	110
661	20240708	090000	2216100	15590	15370	15590	15360	140