KissMeData/086820/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	200400	103110180	15800	15800	15800	15800	40
3	20240716	200300	103110180	15800	15800	15800	15800	0
4	20240716	200200	103110180	15800	15800	15800	15800	0
5	20240716	200100	103110180	15800	15800	15800	15800	0
6	20240716	200000	103110180	15800	15800	15800	15800	0
7	20240716	195900	103110180	15800	15800	15800	15800	0
8	20240716	195800	103110180	15800	15800	15800	15800	0
9	20240716	195700	103110180	15800	15800	15800	15800	0
10	20240716	195600	103110180	15800	15800	15800	15800	0
11	20240716	195500	103110180	15800	15800	15800	15800	0
12	20240716	195400	103110180	15800	15800	15800	15800	0
13	20240716	195300	103110180	15800	15800	15800	15800	0
14	20240716	195200	103110180	15800	15800	15800	15800	0
15	20240716	195100	103110180	15800	15800	15800	15800	0
16	20240716	195000	103110180	15800	15800	15800	15800	0
17	20240716	194900	103110180	15800	15800	15800	15800	0
18	20240716	194800	103110180	15800	15800	15800	15800	0
19	20240716	194700	103110180	15800	15800	15800	15800	0
20	20240716	194600	103110180	15800	15800	15800	15800	0
21	20240716	194500	103110180	15800	15800	15800	15800	0
22	20240716	194400	103110180	15800	15800	15800	15800	0
23	20240716	194300	103110180	15800	15800	15800	15800	0
24	20240716	194200	103110180	15800	15800	15800	15800	0
25	20240716	194100	103110180	15800	15800	15800	15800	0
26	20240716	194000	103110180	15800	15800	15800	15800	0
27	20240716	193900	103110180	15800	15800	15800	15800	0
28	20240716	193800	103110180	15800	15800	15800	15800	0
29	20240716	193700	103110180	15800	15800	15800	15800	0
30	20240716	193600	103110180	15800	15800	15800	15800	0
31	20240716	193500	103110180	15800	15800	15800	15800	0
32	20240716	193400	103110180	15800	15800	15800	15800	40
33	20240716	193300	103110180	15800	15800	15800	15800	0
34	20240716	193200	103110180	15800	15800	15800	15800	0
35	20240716	193100	103110180	15800	15800	15800	15800	0
36	20240716	193000	103110180	15800	15800	15800	15800	0
37	20240716	192900	103110180	15800	15800	15800	15800	0
38	20240716	192800	103110180	15800	15800	15800	15800	0
39	20240716	192700	103110180	15800	15800	15800	15800	0
40	20240716	192600	103110180	15800	15800	15800	15800	0
41	20240716	192500	103110180	15800	15800	15800	15800	0
42	20240716	192400	103110180	15800	15800	15800	15800	0
43	20240716	192300	103110180	15800	15800	15800	15800	0
44	20240716	192200	103110180	15800	15800	15800	15800	0
45	20240716	192100	103110180	15800	15800	15800	15800	0
46	20240716	192000	103110180	15800	15800	15800	15800	0
47	20240716	191900	103110180	15800	15800	15800	15800	0
48	20240716	191800	103110180	15800	15800	15800	15800	0
49	20240716	191700	103110180	15800	15800	15800	15800	0
50	20240716	191600	103110180	15800	15800	15800	15800	0
51	20240716	191500	103110180	15800	15800	15800	15800	0
52	20240716	191400	103110180	15800	15800	15800	15800	0
53	20240716	191300	103110180	15800	15800	15800	15800	0
54	20240716	191200	103110180	15800	15800	15800	15800	0
55	20240716	191100	103110180	15800	15800	15800	15800	0
56	20240716	191000	103110180	15800	15800	15800	15800	0
57	20240716	190900	103110180	15800	15800	15800	15800	0
58	20240716	190800	103110180	15800	15800	15800	15800	0
59	20240716	190700	103110180	15800	15800	15800	15800	0
60	20240716	190600	103110180	15800	15800	15800	15800	0
61	20240716	190500	103110180	15800	15800	15800	15800	0
62	20240716	190400	103110180	15800	15800	15800	15800	40
63	20240716	190300	103110180	15800	15800	15800	15800	0
64	20240716	190200	103110180	15800	15800	15800	15800	0
65	20240716	190100	103110180	15800	15800	15800	15800	0
66	20240716	190000	103110180	15800	15800	15800	15800	0
67	20240716	185900	103110180	15800	15800	15800	15800	0
68	20240716	185800	103110180	15800	15800	15800	15800	0
69	20240716	185700	103110180	15800	15800	15800	15800	0
70	20240716	185600	103110180	15800	15800	15800	15800	0
71	20240716	185500	103110180	15800	15800	15800	15800	0
72	20240716	185400	103110180	15800	15800	15800	15800	0
73	20240716	185300	103110180	15800	15800	15800	15800	0
74	20240716	185200	103110180	15800	15800	15800	15800	0
75	20240716	185100	103110180	15800	15800	15800	15800	0
76	20240716	185000	103110180	15800	15800	15800	15800	0
77	20240716	184900	103110180	15800	15800	15800	15800	0
78	20240716	184800	103110180	15800	15800	15800	15800	0
79	20240716	184700	103110180	15800	15800	15800	15800	0
80	20240716	184600	103110180	15800	15800	15800	15800	0
81	20240716	184500	103110180	15800	15800	15800	15800	0
82	20240716	184400	103110180	15800	15800	15800	15800	0
83	20240716	184300	103110180	15800	15800	15800	15800	0
84	20240716	184200	103110180	15800	15800	15800	15800	0
85	20240716	184100	103110180	15800	15800	15800	15800	0
86	20240716	184000	103110180	15800	15800	15800	15800	0
87	20240716	183900	103110180	15800	15800	15800	15800	0
88	20240716	183800	103110180	15800	15800	15800	15800	0
89	20240716	183700	103110180	15800	15800	15800	15800	0
90	20240716	183600	103110180	15800	15800	15800	15800	0
91	20240716	183500	103110180	15800	15800	15800	15800	0
92	20240716	183400	103110180	15800	15800	15800	15800	40
93	20240716	183300	103110180	15800	15800	15800	15800	0
94	20240716	183200	103110180	15800	15800	15800	15800	0
95	20240716	183100	103110180	15800	15800	15800	15800	0
96	20240716	183000	103110180	15800	15800	15800	15800	0
97	20240716	182900	103110180	15800	15800	15800	15800	0
98	20240716	182800	103110180	15800	15800	15800	15800	0
99	20240716	182700	103110180	15800	15800	15800	15800	0
100	20240716	182600	103110180	15800	15800	15800	15800	0
101	20240716	182500	103110180	15800	15800	15800	15800	0
102	20240716	182400	103110180	15800	15800	15800	15800	0
103	20240716	182300	103110180	15800	15800	15800	15800	0
104	20240716	182200	103110180	15800	15800	15800	15800	0
105	20240716	182100	103110180	15800	15800	15800	15800	0
106	20240716	182000	103110180	15800	15800	15800	15800	0
107	20240716	181900	103110180	15800	15800	15800	15800	0
108	20240716	181800	103110180	15800	15800	15800	15800	0
109	20240716	181700	103110180	15800	15800	15800	15800	0
110	20240716	181600	103110180	15800	15800	15800	15800	0
111	20240716	181500	103110180	15800	15800	15800	15800	0
112	20240716	181400	103110180	15800	15800	15800	15800	0
113	20240716	181300	103110180	15800	15800	15800	15800	0
114	20240716	181200	103110180	15800	15800	15800	15800	0
115	20240716	181100	103110180	15800	15800	15800	15800	0
116	20240716	181000	103110180	15800	15800	15800	15800	0
117	20240716	180900	103110180	15800	15800	15800	15800	0
118	20240716	180800	103110180	15800	15800	15800	15800	0
119	20240716	180700	103110180	15800	15800	15800	15800	0
120	20240716	180600	103110180	15800	15800	15800	15800	0
121	20240716	180500	103110180	15800	15800	15800	15800	0
122	20240716	180400	103110180	15800	15800	15800	15800	40
123	20240716	180300	103110180	15800	15800	15800	15800	0
124	20240716	180200	103110180	15800	15800	15800	15800	0
125	20240716	180100	103110180	15800	15800	15800	15800	0
126	20240716	180000	103110180	15800	15800	15800	15800	0
127	20240716	175900	103110180	15800	15800	15800	15800	0
128	20240716	175800	103110180	15800	15800	15800	15800	0
129	20240716	175700	103110180	15800	15800	15800	15800	0
130	20240716	175600	103110180	15800	15800	15800	15800	0
131	20240716	175500	103110180	15800	15800	15800	15800	0
132	20240716	175400	103110180	15800	15800	15800	15800	0
133	20240716	175300	103110180	15800	15800	15800	15800	0
134	20240716	175200	103110180	15800	15800	15800	15800	0
135	20240716	175100	103110180	15800	15800	15800	15800	0
136	20240716	175000	103110180	15800	15800	15800	15800	0
137	20240716	174900	103110180	15800	15800	15800	15800	0
138	20240716	174800	103110180	15800	15800	15800	15800	0
139	20240716	174700	103110180	15800	15800	15800	15800	0
140	20240716	174600	103110180	15800	15800	15800	15800	0
141	20240716	174500	103110180	15800	15800	15800	15800	0
142	20240716	174400	103110180	15800	15800	15800	15800	0
143	20240716	174300	103110180	15800	15800	15800	15800	0
144	20240716	174200	103110180	15800	15800	15800	15800	0
145	20240716	174100	103110180	15800	15800	15800	15800	0
146	20240716	174000	103110180	15800	15800	15800	15800	0
147	20240716	173900	103110180	15800	15800	15800	15800	0
148	20240716	173800	103110180	15800	15800	15800	15800	0
149	20240716	173700	103110180	15800	15800	15800	15800	0
150	20240716	173600	103110180	15800	15800	15800	15800	0
151	20240716	173500	103110180	15800	15800	15800	15800	0
152	20240716	173400	103110180	15800	15800	15800	15800	40
153	20240716	173300	103110180	15800	15800	15800	15800	0
154	20240716	173200	103110180	15800	15800	15800	15800	0
155	20240716	173100	103110180	15800	15800	15800	15800	0
156	20240716	173000	103110180	15800	15800	15800	15800	0
157	20240716	172900	103110180	15800	15800	15800	15800	0
158	20240716	172800	103110180	15800	15800	15800	15800	0
159	20240716	172700	103110180	15800	15800	15800	15800	0
160	20240716	172600	103110180	15800	15800	15800	15800	0
161	20240716	172500	103110180	15800	15800	15800	15800	0
162	20240716	172400	103110180	15800	15800	15800	15800	0
163	20240716	172300	103110180	15800	15800	15800	15800	0
164	20240716	172200	103110180	15800	15800	15800	15800	0
165	20240716	172100	103110180	15800	15800	15800	15800	0
166	20240716	172000	103110180	15800	15800	15800	15800	0
167	20240716	171900	103110180	15800	15800	15800	15800	0
168	20240716	171800	103110180	15800	15800	15800	15800	0
169	20240716	171700	103110180	15800	15800	15800	15800	0
170	20240716	171600	103110180	15800	15800	15800	15800	0
171	20240716	171500	103110180	15800	15800	15800	15800	0
172	20240716	171400	103110180	15800	15800	15800	15800	0
173	20240716	171300	103110180	15800	15800	15800	15800	0
174	20240716	171200	103110180	15800	15800	15800	15800	0
175	20240716	171100	103110180	15800	15800	15800	15800	0
176	20240716	171000	103110180	15800	15800	15800	15800	0
177	20240716	170900	103110180	15800	15800	15800	15800	0
178	20240716	170800	103110180	15800	15800	15800	15800	0
179	20240716	170700	103110180	15800	15800	15800	15800	0
180	20240716	170600	103110180	15800	15800	15800	15800	0
181	20240716	170500	103110180	15800	15800	15800	15800	0
182	20240716	170400	103110180	15800	15800	15800	15800	40
183	20240716	170300	103110180	15800	15800	15800	15800	0
184	20240716	170200	103110180	15800	15800	15800	15800	0
185	20240716	170100	103110180	15800	15800	15800	15800	0
186	20240716	170000	103110180	15800	15800	15800	15800	0
187	20240716	165900	103110180	15800	15800	15800	15800	0
188	20240716	165800	103110180	15800	15800	15800	15800	0
189	20240716	165700	103110180	15800	15800	15800	15800	0
190	20240716	165600	103110180	15800	15800	15800	15800	0
191	20240716	165500	103110180	15800	15800	15800	15800	0
192	20240716	165400	103110180	15800	15800	15800	15800	0
193	20240716	165300	103110180	15800	15800	15800	15800	0
194	20240716	165200	103110180	15800	15800	15800	15800	0
195	20240716	165100	103110180	15800	15800	15800	15800	0
196	20240716	165000	103110180	15800	15800	15800	15800	0
197	20240716	164900	103110180	15800	15800	15800	15800	0
198	20240716	164800	103110180	15800	15800	15800	15800	0
199	20240716	164700	103110180	15800	15800	15800	15800	0
200	20240716	164600	103110180	15800	15800	15800	15800	0
201	20240716	164500	103110180	15800	15800	15800	15800	0
202	20240716	164400	103110180	15800	15800	15800	15800	0
203	20240716	164300	103110180	15800	15800	15800	15800	0
204	20240716	164200	103110180	15800	15800	15800	15800	0
205	20240716	164100	103110180	15800	15800	15800	15800	0
206	20240716	164000	103110180	15800	15800	15800	15800	0
207	20240716	163900	103110180	15800	15800	15800	15800	0
208	20240716	163800	103110180	15800	15800	15800	15800	0
209	20240716	163700	103110180	15800	15800	15800	15800	0
210	20240716	163600	103110180	15800	15800	15800	15800	0
211	20240716	163500	103110180	15800	15800	15800	15800	0
212	20240716	163400	103110180	15800	15800	15800	15800	40
213	20240716	163300	103110180	15800	15800	15800	15800	0
214	20240716	163200	103110180	15800	15800	15800	15800	0
215	20240716	163100	103110180	15800	15800	15800	15800	0
216	20240716	163000	103110180	15800	15800	15800	15800	0
217	20240716	162900	103110180	15800	15800	15800	15800	0
218	20240716	162800	103110180	15800	15800	15800	15800	0
219	20240716	162700	103110180	15800	15800	15800	15800	0
220	20240716	162600	103110180	15800	15800	15800	15800	0
221	20240716	162500	103110180	15800	15800	15800	15800	0
222	20240716	162400	103110180	15800	15800	15800	15800	0
223	20240716	162300	103110180	15800	15800	15800	15800	0
224	20240716	162200	103110180	15800	15800	15800	15800	0
225	20240716	162100	103110180	15800	15800	15800	15800	0
226	20240716	162000	103110180	15800	15800	15800	15800	0
227	20240716	161900	103110180	15800	15800	15800	15800	0
228	20240716	161800	103110180	15800	15800	15800	15800	0
229	20240716	161700	103110180	15800	15800	15800	15800	0
230	20240716	161600	103110180	15800	15800	15800	15800	0
231	20240716	161500	103110180	15800	15800	15800	15800	0
232	20240716	161400	103110180	15800	15800	15800	15800	0
233	20240716	161300	103110180	15800	15800	15800	15800	0
234	20240716	161200	103110180	15800	15800	15800	15800	0
235	20240716	161100	103110180	15800	15800	15800	15800	0
236	20240716	161000	103110180	15800	15800	15800	15800	0
237	20240716	160900	103110180	15800	15800	15800	15800	0
238	20240716	160800	103110180	15800	15800	15800	15800	0
239	20240716	160700	103110180	15800	15800	15800	15800	0
240	20240716	160600	103110180	15800	15800	15800	15800	0
241	20240716	160500	103110180	15800	15800	15800	15800	0
242	20240716	160400	103110180	15800	15800	15800	15800	40
243	20240716	160300	103110180	15800	15800	15800	15800	0
244	20240716	160200	103110180	15800	15800	15800	15800	0
245	20240716	160100	103110180	15800	15800	15800	15800	0
246	20240716	160000	103110180	15800	15800	15800	15800	0
247	20240716	155900	103110180	15800	15800	15800	15800	0
248	20240716	155800	103110180	15800	15800	15800	15800	0
249	20240716	155700	103110180	15800	15800	15800	15800	0
250	20240716	155600	103110180	15800	15800	15800	15800	0
251	20240716	155500	103110180	15800	15800	15800	15800	0
252	20240716	155400	103110180	15800	15800	15800	15800	0
253	20240716	155300	103110180	15800	15800	15800	15800	0
254	20240716	155200	103110180	15800	15800	15800	15800	0
255	20240716	155100	103110180	15800	15800	15800	15800	0
256	20240716	155000	103110180	15800	15800	15800	15800	0
257	20240716	154900	103110180	15800	15800	15800	15800	0
258	20240716	154800	103110180	15800	15800	15800	15800	0
259	20240716	154700	103110180	15800	15800	15800	15800	0
260	20240716	154600	103110180	15800	15800	15800	15800	0
261	20240716	154500	103110180	15800	15800	15800	15800	0
262	20240716	154400	103110180	15800	15800	15800	15800	0
263	20240716	154300	103110180	15800	15800	15800	15800	0
264	20240716	154200	103110180	15800	15800	15800	15800	0
265	20240716	154100	103110180	15800	15800	15800	15800	0
266	20240716	154000	103110180	15800	15800	15800	15800	0
267	20240716	153900	103110180	15800	15800	15800	15800	0
268	20240716	153800	103110180	15800	15800	15800	15800	0
269	20240716	153700	103110180	15800	15800	15800	15800	0
270	20240716	153600	103110180	15800	15800	15800	15800	0
271	20240716	153500	103110180	15800	15800	15800	15800	0
272	20240716	153400	103110180	15800	15800	15800	15800	40
273	20240716	153300	103110180	15800	15800	15800	15800	0
274	20240716	153200	103110180	15800	15800	15800	15800	0
275	20240716	153100	103110180	15800	15800	15800	15800	0
276	20240716	153000	103110180	15800	15800	15800	15800	40
277	20240716	152900	102478180	15800	15800	15800	15800	0
278	20240716	152800	102478180	15800	15800	15800	15800	0
279	20240716	152700	102478180	15800	15800	15800	15800	0
280	20240716	152600	102478180	15800	15800	15800	15800	0
281	20240716	152500	102478180	15800	15800	15800	15800	0
282	20240716	152400	102478180	15800	15800	15800	15800	0
283	20240716	152300	102478180	15800	15800	15800	15800	0
284	20240716	152200	102478180	15800	15800	15800	15800	0
285	20240716	152100	102478180	15800	15800	15800	15800	0
286	20240716	152000	102478180	15800	15800	15800	15800	0
287	20240716	151900	102478180	15800	15800	15800	15800	0
288	20240716	151800	102478180	15800	15720	15800	15720	711
289	20240716	151700	91260640	15730	15730	15730	15730	0
290	20240716	151600	91260640	15730	15730	15730	15730	0
291	20240716	151500	91260640	15730	15730	15730	15730	16
292	20240716	151400	91008960	15730	15740	15740	15730	317
293	20240716	151300	86022390	15740	15740	15740	15740	0
294	20240716	151200	86022390	15740	15740	15740	15740	0
295	20240716	151100	86022390	15740	15740	15740	15740	0
296	20240716	151000	86022390	15740	15740	15740	15740	15
297	20240716	150900	85786290	15740	15740	15740	15740	0
298	20240716	150800	85786290	15740	15740	15740	15740	0
299	20240716	150700	85786290	15740	15740	15740	15740	0
300	20240716	150600	85786290	15740	15740	15740	15740	0
301	20240716	150500	85786290	15740	15740	15740	15740	45
302	20240716	150400	85077990	15790	15790	15790	15790	10
303	20240716	150300	84920090	15800	15800	15800	15800	0
304	20240716	150200	84920090	15800	15800	15800	15800	0
305	20240716	150100	84920090	15800	15800	15800	15800	0
306	20240716	150000	84920090	15800	15800	15800	15800	0
307	20240716	145900	84920090	15800	15800	15800	15800	0
308	20240716	145800	84920090	15800	15800	15800	15800	0
309	20240716	145700	84920090	15800	15800	15800	15800	0
310	20240716	145600	84920090	15800	15800	15800	15800	0
311	20240716	145500	84920090	15800	15800	15800	15800	0
312	20240716	145400	84920090	15800	15800	15800	15800	0
313	20240716	145300	84920090	15800	15800	15800	15800	0
314	20240716	145200	84920090	15800	15800	15800	15800	0
315	20240716	145100	84920090	15800	15800	15800	15800	0
316	20240716	145000	84920090	15800	15800	15800	15800	0
317	20240716	144900	84920090	15800	15800	15800	15800	0
318	20240716	144800	84920090	15800	15800	15800	15800	2
319	20240716	144700	84888490	15800	15800	15800	15800	0
320	20240716	144600	84888490	15800	15800	15800	15800	0
321	20240716	144500	84888490	15800	15800	15800	15800	0
322	20240716	144400	84888490	15800	15800	15800	15800	0
323	20240716	144300	84888490	15800	15800	15800	15800	0
324	20240716	144200	84888490	15800	15800	15800	15800	1
325	20240716	144100	84872690	15730	15730	15730	15730	0
326	20240716	144000	84872690	15730	15730	15730	15730	0
327	20240716	143900	84872690	15730	15730	15730	15730	4
328	20240716	143800	84809770	15800	15800	15800	15800	0
329	20240716	143700	84809770	15800	15800	15800	15800	10
330	20240716	143600	84651770	15810	15810	15810	15810	0
331	20240716	143500	84651770	15810	15810	15810	15810	0
332	20240716	143400	84651770	15810	15810	15810	15810	0
333	20240716	143300	84651770	15810	15810	15810	15810	1
334	20240716	143200	84635960	15800	15800	15800	15800	69
335	20240716	143100	83545760	15810	15810	15810	15810	0
336	20240716	143000	83545760	15810	15810	15810	15810	0
337	20240716	142900	83545760	15810	15810	15810	15810	0
338	20240716	142800	83545760	15810	15810	15810	15810	0
339	20240716	142700	83545760	15810	15810	15810	15810	0
340	20240716	142600	83545760	15810	15810	15810	15810	0
341	20240716	142500	83545760	15810	15810	15810	15810	0
342	20240716	142400	83545760	15810	15810	15810	15810	0
343	20240716	142300	83545760	15810	15810	15810	15810	0
344	20240716	142200	83545760	15810	15810	15810	15810	0
345	20240716	142100	83545760	15810	15810	15810	15810	0
346	20240716	142000	83545760	15810	15810	15810	15810	0
347	20240716	141900	83545760	15810	15810	15810	15810	0
348	20240716	141800	83545760	15810	15810	15810	15810	0
349	20240716	141700	83545760	15810	15810	15810	15810	0
350	20240716	141600	83545760	15810	15810	15810	15810	0
351	20240716	141500	83545760	15810	15810	15810	15810	0
352	20240716	141400	83545760	15810	15740	15810	15740	9
353	20240716	141300	83403910	15760	15760	15760	15760	0
354	20240716	141200	83403910	15760	15760	15760	15760	0
355	20240716	141100	83403910	15760	15760	15760	15760	0
356	20240716	141000	83403910	15760	15760	15760	15760	0
357	20240716	140900	83403910	15760	15760	15760	15760	0
358	20240716	140800	83403910	15760	15760	15760	15760	0
359	20240716	140700	83403910	15760	15760	15760	15760	0
360	20240716	140600	83403910	15760	15750	15760	15750	3
361	20240716	140500	83356650	15760	15760	15760	15760	0
362	20240716	140400	83356650	15760	15760	15760	15760	43
363	20240716	140300	82678970	15760	15760	15760	15760	0
364	20240716	140200	82678970	15760	15760	15760	15760	0
365	20240716	140100	82678970	15760	15760	15760	15760	0
366	20240716	140000	82678970	15760	15760	15760	15760	4
367	20240716	135900	82615930	15750	15750	15750	15750	0
368	20240716	135800	82615930	15750	15750	15750	15750	0
369	20240716	135700	82615930	15750	15750	15750	15750	0
370	20240716	135600	82615930	15750	15750	15750	15750	0
371	20240716	135500	82615930	15750	15750	15750	15750	0
372	20240716	135400	82615930	15750	15750	15750	15750	29
373	20240716	135300	82159180	15830	15830	15830	15830	0
374	20240716	135200	82159180	15830	15830	15830	15830	0
375	20240716	135100	82159180	15830	15830	15830	15830	0
376	20240716	135000	82159180	15830	15830	15830	15830	0
377	20240716	134900	82159180	15830	15830	15830	15830	0
378	20240716	134800	82159180	15830	15830	15830	15830	0
379	20240716	134700	82159180	15830	15830	15830	15830	0
380	20240716	134600	82159180	15830	15830	15830	15830	0
381	20240716	134500	82159180	15830	15830	15830	15830	0
382	20240716	134400	82159180	15830	15830	15830	15830	0
383	20240716	134300	82159180	15830	15830	15830	15830	0
384	20240716	134200	82159180	15830	15830	15830	15830	0
385	20240716	134100	82159180	15830	15830	15830	15830	0
386	20240716	134000	82159180	15830	15830	15830	15830	0
387	20240716	133900	82159180	15830	15820	15830	15820	2
388	20240716	133800	82127530	15750	15750	15750	15750	0
389	20240716	133700	82127530	15750	15750	15750	15750	0
390	20240716	133600	82127530	15750	15750	15750	15750	0
391	20240716	133500	82127530	15750	15750	15750	15750	0
392	20240716	133400	82127530	15750	15750	15750	15750	0
393	20240716	133300	82127530	15750	15750	15750	15750	0
394	20240716	133200	82127530	15750	15750	15750	15750	0
395	20240716	133100	82127530	15750	15750	15750	15750	0
396	20240716	133000	82127530	15750	15750	15750	15750	0
397	20240716	132900	82127530	15750	15750	15750	15750	0
398	20240716	132800	82127530	15750	15750	15750	15750	0
399	20240716	132700	82127530	15750	15750	15750	15750	71
400	20240716	132600	81009280	15750	15750	15750	15750	10
401	20240716	132500	80851780	15830	15830	15830	15830	0
402	20240716	132400	80851780	15830	15830	15830	15830	0
403	20240716	132300	80851780	15830	15830	15830	15830	0
404	20240716	132200	80851780	15830	15830	15830	15830	0
405	20240716	132100	80851780	15830	15810	15830	15810	205
406	20240716	132000	77608780	15810	15800	15810	15800	93
407	20240716	131900	76138620	15750	15750	15750	15750	0
408	20240716	131800	76138620	15750	15750	15750	15750	0
409	20240716	131700	76138620	15750	15750	15750	15750	0
410	20240716	131600	76138620	15750	15750	15750	15750	1
411	20240716	131500	76122870	15790	15790	15790	15790	0
412	20240716	131400	76122870	15790	15790	15790	15790	77
413	20240716	131300	74907040	15800	15800	15800	15800	17
414	20240716	131200	74638440	15800	15800	15800	15800	32
415	20240716	131100	74132840	15800	15800	15800	15800	0
416	20240716	131000	74132840	15800	15800	15800	15800	0
417	20240716	130900	74132840	15800	15800	15800	15800	0
418	20240716	130800	74132840	15800	15800	15800	15800	0
419	20240716	130700	74132840	15800	15800	15800	15800	3
420	20240716	130600	74085440	15800	15800	15800	15800	0
421	20240716	130500	74085440	15800	15800	15800	15800	10
422	20240716	130400	73927440	15770	15770	15770	15770	0
423	20240716	130300	73927440	15770	15770	15770	15770	0
424	20240716	130200	73927440	15770	15750	15770	15750	706
425	20240716	130100	62806640	15750	15750	15750	15750	534
426	20240716	130000	54396140	15750	15750	15750	15750	0
427	20240716	125900	54396140	15750	15750	15750	15750	100
428	20240716	125800	52821140	15750	15750	15750	15750	0
429	20240716	125700	52821140	15750	15750	15750	15750	6
430	20240716	125600	52726640	15750	15740	15750	15740	100
431	20240716	125500	51152010	15720	15720	15720	15720	3
432	20240716	125400	51104850	15700	15700	15700	15700	0
433	20240716	125300	51104850	15700	15700	15700	15700	0
434	20240716	125200	51104850	15700	15700	15700	15700	0
435	20240716	125100	51104850	15700	15700	15700	15700	0
436	20240716	125000	51104850	15700	15700	15700	15700	0
437	20240716	124900	51104850	15700	15700	15700	15700	0
438	20240716	124800	51104850	15700	15700	15700	15700	0
439	20240716	124700	51104850	15700	15700	15700	15700	0
440	20240716	124600	51104850	15700	15700	15700	15700	0
441	20240716	124500	51104850	15700	15700	15700	15700	0
442	20240716	124400	51104850	15700	15700	15700	15700	0
443	20240716	124300	51104850	15700	15700	15700	15700	1
444	20240716	124200	51089150	15730	15730	15730	15730	0
445	20240716	124100	51089150	15730	15730	15740	15730	7
446	20240716	124000	50978990	15750	15750	15750	15750	0
447	20240716	123900	50978990	15750	15750	15750	15750	0
448	20240716	123800	50978990	15750	15750	15750	15750	0
449	20240716	123700	50978990	15750	15750	15750	15750	0
450	20240716	123600	50978990	15750	15750	15750	15750	0
451	20240716	123500	50978990	15750	15750	15750	15750	0
452	20240716	123400	50978990	15750	15750	15750	15750	0
453	20240716	123300	50978990	15750	15750	15750	15750	0
454	20240716	123200	50978990	15750	15730	15750	15730	100
455	20240716	123100	49404890	15680	15680	15680	15680	0
456	20240716	123000	49404890	15680	15680	15680	15680	0
457	20240716	122900	49404890	15680	15680	15680	15680	0
458	20240716	122800	49404890	15680	15680	15680	15680	0
459	20240716	122700	49404890	15680	15680	15680	15680	121
460	20240716	122600	47507610	15680	15680	15680	15680	0
461	20240716	122500	47507610	15680	15680	15680	15680	0
462	20240716	122400	47507610	15680	15680	15680	15680	0
463	20240716	122300	47507610	15680	15680	15680	15680	0
464	20240716	122200	47507610	15680	15680	15680	15680	0
465	20240716	122100	47507610	15680	15680	15680	15680	0
466	20240716	122000	47507610	15680	15680	15680	15680	0
467	20240716	121900	47507610	15680	15680	15680	15680	1
468	20240716	121800	47491930	15730	15730	15730	15730	0
469	20240716	121700	47491930	15730	15730	15730	15730	2
470	20240716	121600	47460470	15700	15700	15700	15700	0
471	20240716	121500	47460470	15700	15700	15700	15700	0
472	20240716	121400	47460470	15700	15700	15700	15700	1
473	20240716	121300	47444770	15700	15700	15700	15700	0
474	20240716	121200	47444770	15700	15700	15700	15700	0
475	20240716	121100	47444770	15700	15700	15700	15700	102
476	20240716	121000	45843370	15750	15750	15750	15750	0
477	20240716	120900	45843370	15750	15750	15750	15750	0
478	20240716	120800	45843370	15750	15750	15750	15750	0
479	20240716	120700	45843370	15750	15750	15750	15750	0
480	20240716	120600	45843370	15750	15750	15750	15750	0
481	20240716	120500	45843370	15750	15750	15750	15750	0
482	20240716	120400	45843370	15750	15750	15750	15750	0
483	20240716	120300	45843370	15750	15750	15750	15750	0
484	20240716	120200	45843370	15750	15750	15750	15750	0
485	20240716	120100	45843370	15750	15750	15750	15750	0
486	20240716	120000	45843370	15750	15750	15750	15750	0
487	20240716	115900	45843370	15750	15750	15750	15750	0
488	20240716	115800	45843370	15750	15750	15750	15750	0
489	20240716	115700	45843370	15750	15750	15750	15750	0
490	20240716	115600	45843370	15750	15750	15750	15750	0
491	20240716	115500	45843370	15750	15750	15750	15750	0
492	20240716	115400	45843370	15750	15750	15750	15750	0
493	20240716	115300	45843370	15750	15750	15750	15750	0
494	20240716	115200	45843370	15750	15750	15750	15750	0
495	20240716	115100	45843370	15750	15750	15750	15750	0
496	20240716	115000	45843370	15750	15750	15750	15750	0
497	20240716	114900	45843370	15750	15750	15750	15750	0
498	20240716	114800	45843370	15750	15750	15750	15750	0
499	20240716	114700	45843370	15750	15750	15750	15750	0
500	20240716	114600	45843370	15750	15750	15750	15750	0
501	20240716	114500	45843370	15750	15750	15750	15750	0
502	20240716	114400	45843370	15750	15750	15750	15750	0
503	20240716	114300	45843370	15750	15750	15750	15750	0
504	20240716	114200	45843370	15750	15750	15750	15750	0
505	20240716	114100	45843370	15750	15750	15750	15750	0
506	20240716	114000	45843370	15750	15750	15750	15750	0
507	20240716	113900	45843370	15750	15750	15750	15750	76
508	20240716	113800	44646370	15750	15750	15750	15750	0
509	20240716	113700	44646370	15750	15750	15750	15750	0
510	20240716	113600	44646370	15750	15750	15750	15750	0
511	20240716	113500	44646370	15750	15750	15750	15750	0
512	20240716	113400	44646370	15750	15750	15750	15750	60
513	20240716	113300	43701370	15810	15810	15810	15810	0
514	20240716	113200	43701370	15810	15810	15810	15810	0
515	20240716	113100	43701370	15810	15810	15810	15810	0
516	20240716	113000	43701370	15810	15810	15810	15810	1
517	20240716	112900	43685560	15670	15670	15670	15670	0
518	20240716	112800	43685560	15670	15720	15720	15670	190
519	20240716	112700	40706410	15840	15740	15840	15740	20
520	20240716	112600	40390750	15730	15730	15730	15730	0
521	20240716	112500	40390750	15730	15730	15730	15730	0
522	20240716	112400	40390750	15730	15730	15730	15730	0
523	20240716	112300	40390750	15730	15730	15730	15730	0
524	20240716	112200	40390750	15730	15730	15730	15730	1
525	20240716	112100	40375020	15720	15720	15720	15720	1
526	20240716	112000	40359300	15710	15710	15710	15710	0
527	20240716	111900	40359300	15710	15710	15710	15710	0
528	20240716	111800	40359300	15710	15710	15710	15710	0
529	20240716	111700	40359300	15710	15710	15710	15710	0
530	20240716	111600	40359300	15710	15710	15710	15710	0
531	20240716	111500	40359300	15710	15710	15710	15710	0
532	20240716	111400	40359300	15710	15710	15710	15710	0
533	20240716	111300	40359300	15710	15710	15710	15710	0
534	20240716	111200	40359300	15710	15710	15710	15710	0
535	20240716	111100	40359300	15710	15710	15710	15710	0
536	20240716	111000	40359300	15710	15710	15710	15710	0
537	20240716	110900	40359300	15710	15710	15710	15710	0
538	20240716	110800	40359300	15710	15710	15710	15710	0
539	20240716	110700	40359300	15710	15710	15710	15710	0
540	20240716	110600	40359300	15710	15710	15710	15710	0
541	20240716	110500	40359300	15710	15710	15710	15710	0
542	20240716	110400	40359300	15710	15710	15710	15710	0
543	20240716	110300	40359300	15710	15710	15710	15710	0
544	20240716	110200	40359300	15710	15710	15710	15710	0
545	20240716	110100	40359300	15710	15710	15710	15710	0
546	20240716	110000	40359300	15710	15710	15710	15710	0
547	20240716	105900	40359300	15710	15710	15710	15710	0
548	20240716	105800	40359300	15710	15710	15710	15710	0
549	20240716	105700	40359300	15710	15710	15710	15710	0
550	20240716	105600	40359300	15710	15710	15710	15710	0
551	20240716	105500	40359300	15710	15710	15710	15710	0
552	20240716	105400	40359300	15710	15710	15710	15710	1
553	20240716	105300	40343590	15700	15700	15700	15700	69
554	20240716	105200	39260290	15740	15740	15740	15740	0
555	20240716	105100	39260290	15740	15740	15740	15740	0
556	20240716	105000	39260290	15740	15740	15740	15740	0
557	20240716	104900	39260290	15740	15740	15740	15740	0
558	20240716	104800	39260290	15740	15740	15740	15740	0
559	20240716	104700	39260290	15740	15740	15740	15740	0
560	20240716	104600	39260290	15740	15740	15740	15740	0
561	20240716	104500	39260290	15740	15740	15740	15740	1
562	20240716	104400	39244550	15730	15730	15730	15730	0
563	20240716	104300	39244550	15730	15730	15730	15730	0
564	20240716	104200	39244550	15730	15730	15730	15730	0
565	20240716	104100	39244550	15730	15730	15730	15730	0
566	20240716	104000	39244550	15730	15730	15730	15730	0
567	20240716	103900	39244550	15730	15730	15730	15730	0
568	20240716	103800	39244550	15730	15730	15730	15730	0
569	20240716	103700	39244550	15730	15730	15730	15730	1
570	20240716	103600	39228820	15670	15720	15720	15670	101
571	20240716	103500	37645380	15700	15700	15700	15700	0
572	20240716	103400	37645380	15700	15700	15700	15700	0
573	20240716	103300	37645380	15700	15700	15700	15700	353
574	20240716	103200	32103280	15700	15700	15700	15700	111
575	20240716	103100	30360580	15700	15710	15710	15700	193
576	20240716	103000	27329260	15710	15710	15710	15710	131
577	20240716	102900	25271250	15750	15750	15750	15750	0
578	20240716	102800	25271250	15750	15750	15750	15750	123
579	20240716	102700	23334000	15770	15770	15770	15770	0
580	20240716	102600	23334000	15770	15770	15770	15770	0
581	20240716	102500	23334000	15770	15750	15770	15750	9
582	20240716	102400	23192100	15690	15690	15690	15690	0
583	20240716	102300	23192100	15690	15690	15690	15690	0
584	20240716	102200	23192100	15690	15690	15690	15690	5
585	20240716	102100	23113650	15680	15690	15690	15680	3
586	20240716	102000	23066600	15690	15690	15690	15690	1
587	20240716	101900	23050910	15700	15700	15700	15700	17
588	20240716	101800	22784010	15700	15700	15700	15700	0
589	20240716	101700	22784010	15700	15700	15700	15700	0
590	20240716	101600	22784010	15700	15700	15700	15700	3
591	20240716	101500	22736910	15720	15730	15730	15720	135
592	20240716	101400	20613970	15840	15840	15840	15840	0
593	20240716	101300	20613970	15840	15840	15840	15840	0
594	20240716	101200	20613970	15840	15720	15840	15720	22
595	20240716	101100	20266690	15750	15730	15750	15730	91
596	20240716	101000	18834260	15750	15750	15750	15750	2
597	20240716	100900	18802760	15750	15750	15750	15750	10
598	20240716	100800	18645260	15750	15750	15750	15750	0
599	20240716	100700	18645260	15750	15750	15750	15750	0
600	20240716	100600	18645260	15750	15750	15750	15750	2
601	20240716	100500	18613760	15750	15750	15750	15750	1
602	20240716	100400	18598010	15790	15790	15790	15790	0
603	20240716	100300	18598010	15790	15790	15790	15790	75
604	20240716	100200	17413760	15850	15850	15850	15850	0
605	20240716	100100	17413760	15850	15850	15850	15850	0
606	20240716	100000	17413760	15850	15850	15850	15850	1
607	20240716	095900	17397910	15850	15850	15850	15850	0
608	20240716	095800	17397910	15850	15850	15850	15850	6
609	20240716	095700	17302810	15850	15850	15850	15850	0
610	20240716	095600	17302810	15850	15850	15850	15850	0
611	20240716	095500	17302810	15850	15850	15850	15850	0
612	20240716	095400	17302810	15850	15800	15850	15800	5
613	20240716	095300	17223760	15800	15760	15800	15750	315
614	20240716	095200	12259280	15800	15800	15800	15800	0
615	20240716	095100	12259280	15800	15800	15800	15800	0
616	20240716	095000	12259280	15800	15800	15800	15800	0
617	20240716	094900	12259280	15800	15800	15800	15800	0
618	20240716	094800	12259280	15800	15800	15800	15800	0
619	20240716	094700	12259280	15800	15800	15800	15800	0
620	20240716	094600	12259280	15800	15800	15800	15800	0
621	20240716	094500	12259280	15800	15800	15800	15800	0
622	20240716	094400	12259280	15800	15770	15810	15770	37
623	20240716	094300	11675360	15780	15780	15780	15780	85
624	20240716	094200	10334060	15790	15790	15790	15790	0
625	20240716	094100	10334060	15790	15790	15790	15790	0
626	20240716	094000	10334060	15790	15790	15790	15790	0
627	20240716	093900	10334060	15790	15790	15790	15790	25
628	20240716	093800	9939310	15840	15840	15840	15840	0
629	20240716	093700	9939310	15840	15840	15840	15840	0
630	20240716	093600	9939310	15840	15840	15840	15840	0
631	20240716	093500	9939310	15840	15840	15840	15840	0
632	20240716	093400	9939310	15840	15840	15840	15840	0
633	20240716	093300	9939310	15840	15840	15840	15840	78
634	20240716	093200	8703790	15940	15840	15940	15840	13
635	20240716	093100	8497210	15780	15780	15780	15780	0
636	20240716	093000	8497210	15780	15780	15780	15780	0
637	20240716	092900	8497210	15780	15780	15780	15780	0
638	20240716	092800	8497210	15780	15830	15830	15780	220
639	20240716	092700	5019340	15830	15830	15830	15830	1
640	20240716	092600	5003510	15840	15840	15840	15840	3
641	20240716	092500	4955990	15840	15840	15840	15840	1
642	20240716	092400	4940150	15850	15850	15850	15850	17
643	20240716	092300	4670700	15850	15850	15850	15850	0
644	20240716	092200	4670700	15850	15850	15850	15850	1
645	20240716	092100	4654850	15850	15850	15850	15850	0
646	20240716	092000	4654850	15850	15850	15850	15850	0
647	20240716	091900	4654850	15850	15850	15850	15850	0
648	20240716	091800	4654850	15850	15850	15850	15850	78
649	20240716	091700	3418550	15930	15880	15930	15880	21
650	20240716	091600	3084960	15880	15880	15880	15880	0
651	20240716	091500	3084960	15880	15880	15880	15880	0
652	20240716	091400	3084960	15880	15880	15880	15880	0
653	20240716	091300	3084960	15880	15880	15880	15880	69
654	20240716	091200	1989240	15880	15880	15880	15880	1
655	20240716	091100	1973360	15880	15880	15880	15880	1
656	20240716	091000	1957480	15880	15880	15880	15880	7
657	20240716	090900	1846320	15850	15850	15850	15850	5
658	20240716	090800	1767070	15880	15890	15890	15880	68
659	20240716	090700	687220	15990	15990	15990	15990	1
660	20240716	090600	671230	15990	15990	15990	15990	2
661	20240716	090500	639250	15990	15970	15990	15970	30
662	20240716	090400	159570	15990	15990	15990	15990	0
663	20240716	090300	159570	15990	15990	15990	15990	0
664	20240716	090200	159570	15990	15890	15990	15890	10
665	20240716	090100	0	15900	15900	15900	15900	0
666	20240716	090000	0	15900	15900	15900	15900	0