KissMeData/086820/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	195900	112064030	15810	15810	15810	15810	227
3	20240717	195800	112064030	15810	15810	15810	15810	0
4	20240717	195700	112064030	15810	15810	15810	15810	0
5	20240717	195600	112064030	15810	15810	15810	15810	0
6	20240717	195500	112064030	15810	15810	15810	15810	0
7	20240717	195400	112064030	15810	15810	15810	15810	0
8	20240717	195300	112064030	15810	15810	15810	15810	0
9	20240717	195200	112064030	15810	15810	15810	15810	0
10	20240717	195100	112064030	15810	15810	15810	15810	0
11	20240717	195000	112064030	15810	15810	15810	15810	0
12	20240717	194900	112064030	15810	15810	15810	15810	0
13	20240717	194800	112064030	15810	15810	15810	15810	0
14	20240717	194700	112064030	15810	15810	15810	15810	0
15	20240717	194600	112064030	15810	15810	15810	15810	0
16	20240717	194500	112064030	15810	15810	15810	15810	0
17	20240717	194400	112064030	15810	15810	15810	15810	0
18	20240717	194300	112064030	15810	15810	15810	15810	0
19	20240717	194200	112064030	15810	15810	15810	15810	0
20	20240717	194100	112064030	15810	15810	15810	15810	0
21	20240717	194000	112064030	15810	15810	15810	15810	0
22	20240717	193900	112064030	15810	15810	15810	15810	0
23	20240717	193800	112064030	15810	15810	15810	15810	0
24	20240717	193700	112064030	15810	15810	15810	15810	0
25	20240717	193600	112064030	15810	15810	15810	15810	0
26	20240717	193500	112064030	15810	15810	15810	15810	0
27	20240717	193400	112064030	15810	15810	15810	15810	0
28	20240717	193300	112064030	15810	15810	15810	15810	0
29	20240717	193200	112064030	15810	15810	15810	15810	0
30	20240717	193100	112064030	15810	15810	15810	15810	0
31	20240717	193000	112064030	15810	15810	15810	15810	0
32	20240717	192900	112064030	15810	15810	15810	15810	227
33	20240717	192800	112064030	15810	15810	15810	15810	0
34	20240717	192700	112064030	15810	15810	15810	15810	0
35	20240717	192600	112064030	15810	15810	15810	15810	0
36	20240717	192500	112064030	15810	15810	15810	15810	0
37	20240717	192400	112064030	15810	15810	15810	15810	0
38	20240717	192300	112064030	15810	15810	15810	15810	0
39	20240717	192200	112064030	15810	15810	15810	15810	0
40	20240717	192100	112064030	15810	15810	15810	15810	0
41	20240717	192000	112064030	15810	15810	15810	15810	0
42	20240717	191900	112064030	15810	15810	15810	15810	0
43	20240717	191800	112064030	15810	15810	15810	15810	0
44	20240717	191700	112064030	15810	15810	15810	15810	0
45	20240717	191600	112064030	15810	15810	15810	15810	0
46	20240717	191500	112064030	15810	15810	15810	15810	0
47	20240717	191400	112064030	15810	15810	15810	15810	0
48	20240717	191300	112064030	15810	15810	15810	15810	0
49	20240717	191200	112064030	15810	15810	15810	15810	0
50	20240717	191100	112064030	15810	15810	15810	15810	0
51	20240717	191000	112064030	15810	15810	15810	15810	0
52	20240717	190900	112064030	15810	15810	15810	15810	0
53	20240717	190800	112064030	15810	15810	15810	15810	0
54	20240717	190700	112064030	15810	15810	15810	15810	0
55	20240717	190600	112064030	15810	15810	15810	15810	0
56	20240717	190500	112064030	15810	15810	15810	15810	0
57	20240717	190400	112064030	15810	15810	15810	15810	0
58	20240717	190300	112064030	15810	15810	15810	15810	0
59	20240717	190200	112064030	15810	15810	15810	15810	0
60	20240717	190100	112064030	15810	15810	15810	15810	0
61	20240717	190000	112064030	15810	15810	15810	15810	0
62	20240717	185900	112064030	15810	15810	15810	15810	227
63	20240717	185800	112064030	15810	15810	15810	15810	0
64	20240717	185700	112064030	15810	15810	15810	15810	0
65	20240717	185600	112064030	15810	15810	15810	15810	0
66	20240717	185500	112064030	15810	15810	15810	15810	0
67	20240717	185400	112064030	15810	15810	15810	15810	0
68	20240717	185300	112064030	15810	15810	15810	15810	0
69	20240717	185200	112064030	15810	15810	15810	15810	0
70	20240717	185100	112064030	15810	15810	15810	15810	0
71	20240717	185000	112064030	15810	15810	15810	15810	0
72	20240717	184900	112064030	15810	15810	15810	15810	0
73	20240717	184800	112064030	15810	15810	15810	15810	0
74	20240717	184700	112064030	15810	15810	15810	15810	0
75	20240717	184600	112064030	15810	15810	15810	15810	0
76	20240717	184500	112064030	15810	15810	15810	15810	0
77	20240717	184400	112064030	15810	15810	15810	15810	0
78	20240717	184300	112064030	15810	15810	15810	15810	0
79	20240717	184200	112064030	15810	15810	15810	15810	0
80	20240717	184100	112064030	15810	15810	15810	15810	0
81	20240717	184000	112064030	15810	15810	15810	15810	0
82	20240717	183900	112064030	15810	15810	15810	15810	0
83	20240717	183800	112064030	15810	15810	15810	15810	0
84	20240717	183700	112064030	15810	15810	15810	15810	0
85	20240717	183600	112064030	15810	15810	15810	15810	0
86	20240717	183500	112064030	15810	15810	15810	15810	0
87	20240717	183400	112064030	15810	15810	15810	15810	0
88	20240717	183300	112064030	15810	15810	15810	15810	0
89	20240717	183200	112064030	15810	15810	15810	15810	0
90	20240717	183100	112064030	15810	15810	15810	15810	0
91	20240717	183000	112064030	15810	15810	15810	15810	0
92	20240717	182900	112064030	15810	15810	15810	15810	227
93	20240717	182800	112064030	15810	15810	15810	15810	0
94	20240717	182700	112064030	15810	15810	15810	15810	0
95	20240717	182600	112064030	15810	15810	15810	15810	0
96	20240717	182500	112064030	15810	15810	15810	15810	0
97	20240717	182400	112064030	15810	15810	15810	15810	0
98	20240717	182300	112064030	15810	15810	15810	15810	0
99	20240717	182200	112064030	15810	15810	15810	15810	0
100	20240717	182100	112064030	15810	15810	15810	15810	0
101	20240717	182000	112064030	15810	15810	15810	15810	0
102	20240717	181900	112064030	15810	15810	15810	15810	0
103	20240717	181800	112064030	15810	15810	15810	15810	0
104	20240717	181700	112064030	15810	15810	15810	15810	0
105	20240717	181600	112064030	15810	15810	15810	15810	0
106	20240717	181500	112064030	15810	15810	15810	15810	0
107	20240717	181400	112064030	15810	15810	15810	15810	0
108	20240717	181300	112064030	15810	15810	15810	15810	0
109	20240717	181200	112064030	15810	15810	15810	15810	0
110	20240717	181100	112064030	15810	15810	15810	15810	0
111	20240717	181000	112064030	15810	15810	15810	15810	0
112	20240717	180900	112064030	15810	15810	15810	15810	0
113	20240717	180800	112064030	15810	15810	15810	15810	0
114	20240717	180700	112064030	15810	15810	15810	15810	0
115	20240717	180600	112064030	15810	15810	15810	15810	0
116	20240717	180500	112064030	15810	15810	15810	15810	0
117	20240717	180400	112064030	15810	15810	15810	15810	0
118	20240717	180300	112064030	15810	15810	15810	15810	0
119	20240717	180200	112064030	15810	15810	15810	15810	0
120	20240717	180100	112064030	15810	15810	15810	15810	0
121	20240717	180000	112064030	15810	15810	15810	15810	0
122	20240717	175900	112064030	15810	15810	15810	15810	227
123	20240717	175800	112064030	15810	15810	15810	15810	0
124	20240717	175700	112064030	15810	15810	15810	15810	0
125	20240717	175600	112064030	15810	15810	15810	15810	0
126	20240717	175500	112064030	15810	15810	15810	15810	0
127	20240717	175400	112064030	15810	15810	15810	15810	0
128	20240717	175300	112064030	15810	15810	15810	15810	0
129	20240717	175200	112064030	15810	15810	15810	15810	0
130	20240717	175100	112064030	15810	15810	15810	15810	0
131	20240717	175000	112064030	15810	15810	15810	15810	0
132	20240717	174900	112064030	15810	15810	15810	15810	0
133	20240717	174800	112064030	15810	15810	15810	15810	0
134	20240717	174700	112064030	15810	15810	15810	15810	0
135	20240717	174600	112064030	15810	15810	15810	15810	0
136	20240717	174500	112064030	15810	15810	15810	15810	0
137	20240717	174400	112064030	15810	15810	15810	15810	0
138	20240717	174300	112064030	15810	15810	15810	15810	0
139	20240717	174200	112064030	15810	15810	15810	15810	0
140	20240717	174100	112064030	15810	15810	15810	15810	0
141	20240717	174000	112064030	15810	15810	15810	15810	0
142	20240717	173900	112064030	15810	15810	15810	15810	0
143	20240717	173800	112064030	15810	15810	15810	15810	0
144	20240717	173700	112064030	15810	15810	15810	15810	0
145	20240717	173600	112064030	15810	15810	15810	15810	0
146	20240717	173500	112064030	15810	15810	15810	15810	0
147	20240717	173400	112064030	15810	15810	15810	15810	0
148	20240717	173300	112064030	15810	15810	15810	15810	0
149	20240717	173200	112064030	15810	15810	15810	15810	0
150	20240717	173100	112064030	15810	15810	15810	15810	0
151	20240717	173000	112064030	15810	15810	15810	15810	0
152	20240717	172900	112064030	15810	15810	15810	15810	227
153	20240717	172800	112064030	15810	15810	15810	15810	0
154	20240717	172700	112064030	15810	15810	15810	15810	0
155	20240717	172600	112064030	15810	15810	15810	15810	0
156	20240717	172500	112064030	15810	15810	15810	15810	0
157	20240717	172400	112064030	15810	15810	15810	15810	0
158	20240717	172300	112064030	15810	15810	15810	15810	0
159	20240717	172200	112064030	15810	15810	15810	15810	0
160	20240717	172100	112064030	15810	15810	15810	15810	0
161	20240717	172000	112064030	15810	15810	15810	15810	0
162	20240717	171900	112064030	15810	15810	15810	15810	0
163	20240717	171800	112064030	15810	15810	15810	15810	0
164	20240717	171700	112064030	15810	15810	15810	15810	0
165	20240717	171600	112064030	15810	15810	15810	15810	0
166	20240717	171500	112064030	15810	15810	15810	15810	0
167	20240717	171400	112064030	15810	15810	15810	15810	0
168	20240717	171300	112064030	15810	15810	15810	15810	0
169	20240717	171200	112064030	15810	15810	15810	15810	0
170	20240717	171100	112064030	15810	15810	15810	15810	0
171	20240717	171000	112064030	15810	15810	15810	15810	0
172	20240717	170900	112064030	15810	15810	15810	15810	0
173	20240717	170800	112064030	15810	15810	15810	15810	0
174	20240717	170700	112064030	15810	15810	15810	15810	0
175	20240717	170600	112064030	15810	15810	15810	15810	0
176	20240717	170500	112064030	15810	15810	15810	15810	0
177	20240717	170400	112064030	15810	15810	15810	15810	0
178	20240717	170300	112064030	15810	15810	15810	15810	0
179	20240717	170200	112064030	15810	15810	15810	15810	0
180	20240717	170100	112064030	15810	15810	15810	15810	0
181	20240717	170000	112064030	15810	15810	15810	15810	0
182	20240717	165900	112064030	15810	15810	15810	15810	227
183	20240717	165800	112064030	15810	15810	15810	15810	0
184	20240717	165700	112064030	15810	15810	15810	15810	0
185	20240717	165600	112064030	15810	15810	15810	15810	0
186	20240717	165500	112064030	15810	15810	15810	15810	0
187	20240717	165400	112064030	15810	15810	15810	15810	0
188	20240717	165300	112064030	15810	15810	15810	15810	0
189	20240717	165200	112064030	15810	15810	15810	15810	0
190	20240717	165100	112064030	15810	15810	15810	15810	0
191	20240717	165000	112064030	15810	15810	15810	15810	0
192	20240717	164900	112064030	15810	15810	15810	15810	0
193	20240717	164800	112064030	15810	15810	15810	15810	0
194	20240717	164700	112064030	15810	15810	15810	15810	0
195	20240717	164600	112064030	15810	15810	15810	15810	0
196	20240717	164500	112064030	15810	15810	15810	15810	0
197	20240717	164400	112064030	15810	15810	15810	15810	0
198	20240717	164300	112064030	15810	15810	15810	15810	0
199	20240717	164200	112064030	15810	15810	15810	15810	0
200	20240717	164100	112064030	15810	15810	15810	15810	0
201	20240717	164000	112064030	15810	15810	15810	15810	0
202	20240717	163900	112064030	15810	15810	15810	15810	0
203	20240717	163800	112064030	15810	15810	15810	15810	0
204	20240717	163700	112064030	15810	15810	15810	15810	0
205	20240717	163600	112064030	15810	15810	15810	15810	0
206	20240717	163500	112064030	15810	15810	15810	15810	0
207	20240717	163400	112064030	15810	15810	15810	15810	0
208	20240717	163300	112064030	15810	15810	15810	15810	0
209	20240717	163200	112064030	15810	15810	15810	15810	0
210	20240717	163100	112064030	15810	15810	15810	15810	0
211	20240717	163000	112064030	15810	15810	15810	15810	0
212	20240717	162900	112064030	15810	15810	15810	15810	227
213	20240717	162800	112064030	15810	15810	15810	15810	0
214	20240717	162700	112064030	15810	15810	15810	15810	0
215	20240717	162600	112064030	15810	15810	15810	15810	0
216	20240717	162500	112064030	15810	15810	15810	15810	0
217	20240717	162400	112064030	15810	15810	15810	15810	0
218	20240717	162300	112064030	15810	15810	15810	15810	0
219	20240717	162200	112064030	15810	15810	15810	15810	0
220	20240717	162100	112064030	15810	15810	15810	15810	0
221	20240717	162000	112064030	15810	15810	15810	15810	0
222	20240717	161900	112064030	15810	15810	15810	15810	0
223	20240717	161800	112064030	15810	15810	15810	15810	0
224	20240717	161700	112064030	15810	15810	15810	15810	0
225	20240717	161600	112064030	15810	15810	15810	15810	0
226	20240717	161500	112064030	15810	15810	15810	15810	0
227	20240717	161400	112064030	15810	15810	15810	15810	0
228	20240717	161300	112064030	15810	15810	15810	15810	0
229	20240717	161200	112064030	15810	15810	15810	15810	0
230	20240717	161100	112064030	15810	15810	15810	15810	0
231	20240717	161000	112064030	15810	15810	15810	15810	0
232	20240717	160900	112064030	15810	15810	15810	15810	0
233	20240717	160800	112064030	15810	15810	15810	15810	0
234	20240717	160700	112064030	15810	15810	15810	15810	0
235	20240717	160600	112064030	15810	15810	15810	15810	0
236	20240717	160500	112064030	15810	15810	15810	15810	0
237	20240717	160400	112064030	15810	15810	15810	15810	0
238	20240717	160300	112064030	15810	15810	15810	15810	0
239	20240717	160200	112064030	15810	15810	15810	15810	0
240	20240717	160100	112064030	15810	15810	15810	15810	0
241	20240717	160000	112064030	15810	15810	15810	15810	0
242	20240717	155900	112064030	15810	15810	15810	15810	227
243	20240717	155800	112064030	15810	15810	15810	15810	0
244	20240717	155700	112064030	15810	15810	15810	15810	0
245	20240717	155600	112064030	15810	15810	15810	15810	0
246	20240717	155500	112064030	15810	15810	15810	15810	0
247	20240717	155400	112064030	15810	15810	15810	15810	0
248	20240717	155300	112064030	15810	15810	15810	15810	0
249	20240717	155200	112064030	15810	15810	15810	15810	0
250	20240717	155100	112064030	15810	15810	15810	15810	0
251	20240717	155000	112064030	15810	15810	15810	15810	0
252	20240717	154900	112064030	15810	15810	15810	15810	0
253	20240717	154800	112064030	15810	15810	15810	15810	0
254	20240717	154700	112064030	15810	15810	15810	15810	0
255	20240717	154600	112064030	15810	15810	15810	15810	0
256	20240717	154500	112064030	15810	15810	15810	15810	0
257	20240717	154400	112064030	15810	15810	15810	15810	0
258	20240717	154300	112064030	15810	15810	15810	15810	0
259	20240717	154200	112064030	15810	15810	15810	15810	0
260	20240717	154100	112064030	15810	15810	15810	15810	0
261	20240717	154000	112064030	15810	15810	15810	15810	0
262	20240717	153900	112064030	15810	15810	15810	15810	0
263	20240717	153800	112064030	15810	15810	15810	15810	0
264	20240717	153700	112064030	15810	15810	15810	15810	0
265	20240717	153600	112064030	15810	15810	15810	15810	0
266	20240717	153500	112064030	15810	15810	15810	15810	0
267	20240717	153400	112064030	15810	15810	15810	15810	0
268	20240717	153300	112064030	15810	15810	15810	15810	0
269	20240717	153200	112064030	15810	15810	15810	15810	0
270	20240717	153100	112064030	15810	15810	15810	15810	0
271	20240717	153000	112064030	15810	15810	15810	15810	227
272	20240717	152900	108475160	15810	15810	15810	15810	0
273	20240717	152800	108475160	15810	15810	15810	15810	0
274	20240717	152700	108475160	15810	15810	15810	15810	0
275	20240717	152600	108475160	15810	15810	15810	15810	0
276	20240717	152500	108475160	15810	15810	15810	15810	0
277	20240717	152400	108475160	15810	15810	15810	15810	0
278	20240717	152300	108475160	15810	15810	15810	15810	0
279	20240717	152200	108475160	15810	15810	15810	15810	0
280	20240717	152100	108475160	15810	15810	15810	15810	0
281	20240717	152000	108475160	15810	15810	15810	15810	0
282	20240717	151900	108475160	15810	15810	15810	15810	0
283	20240717	151800	108475160	15810	15810	15810	15810	0
284	20240717	151700	108475160	15810	15810	15810	15810	0
285	20240717	151600	108475160	15810	15800	15810	15730	28
286	20240717	151500	108033240	15800	15730	15800	15730	6
287	20240717	151400	107938790	15740	15740	15740	15740	333
288	20240717	151300	102697370	15740	15740	15740	15740	0
289	20240717	151200	102697370	15740	15740	15740	15740	0
290	20240717	151100	102697370	15740	15740	15740	15740	1
291	20240717	151000	102681630	15740	15740	15740	15740	1
292	20240717	150900	102665890	15810	15810	15810	15810	0
293	20240717	150800	102665890	15810	15810	15810	15810	0
294	20240717	150700	102665890	15810	15810	15810	15810	0
295	20240717	150600	102665890	15810	15810	15810	15810	0
296	20240717	150500	102665890	15810	15800	15810	15800	2
297	20240717	150400	102634280	15740	15740	15740	15740	210
298	20240717	150300	99328880	15740	15740	15740	15740	0
299	20240717	150200	99328880	15740	15740	15740	15740	6
300	20240717	150100	99234440	15800	15800	15800	15800	0
301	20240717	150000	99234440	15800	15800	15800	15800	0
302	20240717	145900	99234440	15800	15800	15800	15800	0
303	20240717	145800	99234440	15800	15800	15800	15800	0
304	20240717	145700	99234440	15800	15800	15800	15800	0
305	20240717	145600	99234440	15800	15800	15800	15800	50
306	20240717	145500	98444440	15810	15810	15810	15810	1
307	20240717	145400	98428630	15740	15740	15740	15740	0
308	20240717	145300	98428630	15740	15740	15740	15740	0
309	20240717	145200	98428630	15740	15740	15740	15740	0
310	20240717	145100	98428630	15740	15740	15740	15740	0
311	20240717	145000	98428630	15740	15740	15740	15740	0
312	20240717	144900	98428630	15740	15740	15740	15740	7
313	20240717	144800	98318450	15810	15800	15810	15800	72
314	20240717	144700	97180840	15810	15810	15810	15810	0
315	20240717	144600	97180840	15810	15810	15810	15810	0
316	20240717	144500	97180840	15810	15810	15810	15810	0
317	20240717	144400	97180840	15810	15810	15810	15810	0
318	20240717	144300	97180840	15810	15810	15810	15810	0
319	20240717	144200	97180840	15810	15810	15810	15810	0
320	20240717	144100	97180840	15810	15810	15810	15810	0
321	20240717	144000	97180840	15810	15810	15810	15810	0
322	20240717	143900	97180840	15810	15810	15810	15810	0
323	20240717	143800	97180840	15810	15810	15810	15810	0
324	20240717	143700	97180840	15810	15810	15810	15810	0
325	20240717	143600	97180840	15810	15810	15810	15810	1
326	20240717	143500	97165030	15740	15740	15740	15740	0
327	20240717	143400	97165030	15740	15750	15750	15740	100
328	20240717	143300	95590330	15810	15810	15810	15810	0
329	20240717	143200	95590330	15810	15810	15810	15810	1
330	20240717	143100	95574520	15740	15780	15780	15740	100
331	20240717	143000	93997590	15810	15800	15810	15800	2
332	20240717	142900	93965980	15800	15800	15800	15800	0
333	20240717	142800	93965980	15800	15800	15800	15800	0
334	20240717	142700	93965980	15800	15800	15800	15800	0
335	20240717	142600	93965980	15800	15800	15800	15800	0
336	20240717	142500	93965980	15800	15800	15800	15800	0
337	20240717	142400	93965980	15800	15800	15800	15800	0
338	20240717	142300	93965980	15800	15800	15800	15800	1
339	20240717	142200	93950180	15810	15810	15810	15800	165
340	20240717	142100	91343130	15800	15780	15800	15780	156
341	20240717	142000	88879950	15780	15780	15780	15780	46
342	20240717	141900	88154070	15790	15790	15790	15790	100
343	20240717	141800	86575070	15790	15790	15790	15790	0
344	20240717	141700	86575070	15790	15790	15790	15790	0
345	20240717	141600	86575070	15790	15790	15790	15790	0
346	20240717	141500	86575070	15790	15790	15790	15790	0
347	20240717	141400	86575070	15790	15790	15790	15790	1
348	20240717	141300	86559280	15790	15790	15790	15790	0
349	20240717	141200	86559280	15790	15790	15790	15790	7
350	20240717	141100	86448750	15790	15790	15790	15790	0
351	20240717	141000	86448750	15790	15790	15790	15790	0
352	20240717	140900	86448750	15790	15790	15790	15790	0
353	20240717	140800	86448750	15790	15790	15790	15790	32
354	20240717	140700	85943470	15780	15780	15780	15780	0
355	20240717	140600	85943470	15780	15780	15780	15780	0
356	20240717	140500	85943470	15780	15780	15780	15780	0
357	20240717	140400	85943470	15780	15780	15780	15780	536
358	20240717	140300	77485390	15780	15780	15780	15780	94
359	20240717	140200	76002070	15780	15780	15780	15780	0
360	20240717	140100	76002070	15780	15780	15780	15780	0
361	20240717	140000	76002070	15780	15780	15780	15780	0
362	20240717	135900	76002070	15780	15770	15780	15770	297
363	20240717	135800	71316680	15760	15760	15760	15760	0
364	20240717	135700	71316680	15760	15760	15760	15760	0
365	20240717	135600	71316680	15760	15760	15760	15760	0
366	20240717	135500	71316680	15760	15760	15760	15760	0
367	20240717	135400	71316680	15760	15760	15760	15760	0
368	20240717	135300	71316680	15760	15760	15760	15760	30
369	20240717	135200	70843880	15750	15750	15750	15750	0
370	20240717	135100	70843880	15750	15750	15750	15750	0
371	20240717	135000	70843880	15750	15750	15750	15750	0
372	20240717	134900	70843880	15750	15750	15750	15750	0
373	20240717	134800	70843880	15750	15750	15750	15750	19
374	20240717	134700	70544630	15750	15740	15750	15740	393
375	20240717	134600	64355240	15740	15740	15740	15740	0
376	20240717	134500	64355240	15740	15740	15740	15740	0
377	20240717	134400	64355240	15740	15740	15740	15740	0
378	20240717	134300	64355240	15740	15740	15740	15740	0
379	20240717	134200	64355240	15740	15740	15740	15740	0
380	20240717	134100	64355240	15740	15740	15740	15740	0
381	20240717	134000	64355240	15740	15740	15740	15740	0
382	20240717	133900	64355240	15740	15740	15740	15740	1
383	20240717	133800	64339500	15740	15740	15740	15740	0
384	20240717	133700	64339500	15740	15740	15740	15740	0
385	20240717	133600	64339500	15740	15740	15740	15740	0
386	20240717	133500	64339500	15740	15740	15740	15740	44
387	20240717	133400	63646940	15740	15740	15740	15740	30
388	20240717	133300	63174740	15750	15750	15750	15750	0
389	20240717	133200	63174740	15750	15750	15750	15750	0
390	20240717	133100	63174740	15750	15750	15750	15750	1000
391	20240717	133000	47424740	15750	15750	15750	15750	0
392	20240717	132900	47424740	15750	15750	15750	15750	0
393	20240717	132800	47424740	15750	15750	15750	15750	0
394	20240717	132700	47424740	15750	15750	15750	15750	0
395	20240717	132600	47424740	15750	15750	15750	15750	0
396	20240717	132500	47424740	15750	15750	15750	15750	0
397	20240717	132400	47424740	15750	15750	15750	15750	0
398	20240717	132300	47424740	15750	15750	15750	15750	0
399	20240717	132200	47424740	15750	15750	15750	15750	0
400	20240717	132100	47424740	15750	15750	15750	15750	0
401	20240717	132000	47424740	15750	15750	15750	15750	0
402	20240717	131900	47424740	15750	15750	15750	15750	0
403	20240717	131800	47424740	15750	15750	15750	15750	1
404	20240717	131700	47408990	15740	15740	15740	15740	0
405	20240717	131600	47408990	15740	15740	15740	15740	0
406	20240717	131500	47408990	15740	15740	15740	15740	0
407	20240717	131400	47408990	15740	15740	15740	15740	0
408	20240717	131300	47408990	15740	15740	15740	15740	0
409	20240717	131200	47408990	15740	15740	15740	15740	0
410	20240717	131100	47408990	15740	15740	15740	15740	50
411	20240717	131000	46621990	15760	15760	15760	15760	0
412	20240717	130900	46621990	15760	15760	15760	15760	0
413	20240717	130800	46621990	15760	15760	15760	15760	0
414	20240717	130700	46621990	15760	15760	15760	15760	0
415	20240717	130600	46621990	15760	15760	15760	15760	1
416	20240717	130500	46606230	15700	15700	15700	15700	80
417	20240717	130400	45350230	15760	15760	15760	15760	0
418	20240717	130300	45350230	15760	15760	15760	15760	0
419	20240717	130200	45350230	15760	15760	15760	15760	0
420	20240717	130100	45350230	15760	15760	15760	15760	0
421	20240717	130000	45350230	15760	15760	15760	15760	0
422	20240717	125900	45350230	15760	15760	15760	15760	0
423	20240717	125800	45350230	15760	15760	15760	15760	0
424	20240717	125700	45350230	15760	15760	15760	15760	0
425	20240717	125600	45350230	15760	15760	15760	15760	0
426	20240717	125500	45350230	15760	15760	15760	15760	0
427	20240717	125400	45350230	15760	15760	15760	15760	0
428	20240717	125300	45350230	15760	15760	15760	15760	1
429	20240717	125200	45334470	15760	15760	15760	15760	0
430	20240717	125100	45334470	15760	15760	15760	15760	0
431	20240717	125000	45334470	15760	15760	15760	15760	0
432	20240717	124900	45334470	15760	15760	15760	15760	0
433	20240717	124800	45334470	15760	15760	15760	15760	0
434	20240717	124700	45334470	15760	15760	15760	15760	0
435	20240717	124600	45334470	15760	15760	15760	15760	0
436	20240717	124500	45334470	15760	15760	15760	15760	1
437	20240717	124400	45318710	15700	15700	15700	15700	0
438	20240717	124300	45318710	15700	15700	15700	15700	0
439	20240717	124200	45318710	15700	15700	15700	15700	0
440	20240717	124100	45318710	15700	15700	15700	15700	0
441	20240717	124000	45318710	15700	15700	15700	15700	0
442	20240717	123900	45318710	15700	15700	15700	15700	0
443	20240717	123800	45318710	15700	15700	15700	15700	0
444	20240717	123700	45318710	15700	15720	15720	15700	66
445	20240717	123600	44282290	15750	15750	15750	15750	89
446	20240717	123500	42880540	15760	15760	15760	15760	0
447	20240717	123400	42880540	15760	15760	15760	15760	0
448	20240717	123300	42880540	15760	15760	15760	15760	0
449	20240717	123200	42880540	15760	15760	15760	15760	0
450	20240717	123100	42880540	15760	15760	15760	15760	0
451	20240717	123000	42880540	15760	15760	15760	15760	0
452	20240717	122900	42880540	15760	15760	15760	15760	0
453	20240717	122800	42880540	15760	15760	15760	15760	1
454	20240717	122700	42864780	15720	15720	15720	15720	0
455	20240717	122600	42864780	15720	15720	15720	15720	0
456	20240717	122500	42864780	15720	15720	15720	15720	0
457	20240717	122400	42864780	15720	15720	15720	15720	0
458	20240717	122300	42864780	15720	15720	15720	15720	0
459	20240717	122200	42864780	15720	15720	15720	15720	126
460	20240717	122100	40884060	15750	15750	15750	15750	0
461	20240717	122000	40884060	15750	15750	15750	15750	0
462	20240717	121900	40884060	15750	15750	15750	15750	0
463	20240717	121800	40884060	15750	15750	15750	15750	0
464	20240717	121700	40884060	15750	15750	15750	15750	0
465	20240717	121600	40884060	15750	15750	15750	15750	0
466	20240717	121500	40884060	15750	15750	15750	15750	0
467	20240717	121400	40884060	15750	15750	15750	15750	0
468	20240717	121300	40884060	15750	15750	15750	15750	0
469	20240717	121200	40884060	15750	15750	15750	15750	0
470	20240717	121100	40884060	15750	15750	15750	15750	0
471	20240717	121000	40884060	15750	15750	15750	15750	0
472	20240717	120900	40884060	15750	15750	15750	15750	90
473	20240717	120800	39466560	15770	15770	15770	15770	0
474	20240717	120700	39466560	15770	15770	15770	15770	0
475	20240717	120600	39466560	15770	15770	15770	15770	0
476	20240717	120500	39466560	15770	15770	15770	15770	0
477	20240717	120400	39466560	15770	15770	15770	15770	0
478	20240717	120300	39466560	15770	15770	15770	15770	0
479	20240717	120200	39466560	15770	15770	15770	15770	0
480	20240717	120100	39466560	15770	15770	15770	15770	0
481	20240717	120000	39466560	15770	15760	15770	15760	2
482	20240717	115900	39435030	15790	15790	15790	15790	0
483	20240717	115800	39435030	15790	15790	15790	15790	0
484	20240717	115700	39435030	15790	15790	15790	15790	0
485	20240717	115600	39435030	15790	15790	15790	15790	0
486	20240717	115500	39435030	15790	15790	15790	15790	1
487	20240717	115400	39419240	15780	15780	15780	15780	1
488	20240717	115300	39403460	15820	15820	15820	15820	0
489	20240717	115200	39403460	15820	15820	15820	15820	0
490	20240717	115100	39403460	15820	15820	15820	15820	0
491	20240717	115000	39403460	15820	15820	15820	15820	0
492	20240717	114900	39403460	15820	15820	15820	15820	0
493	20240717	114800	39403460	15820	15820	15820	15820	0
494	20240717	114700	39403460	15820	15820	15820	15820	0
495	20240717	114600	39403460	15820	15820	15820	15820	0
496	20240717	114500	39403460	15820	15820	15820	15820	0
497	20240717	114400	39403460	15820	15820	15820	15820	0
498	20240717	114300	39403460	15820	15820	15820	15820	0
499	20240717	114200	39403460	15820	15820	15820	15820	0
500	20240717	114100	39403460	15820	15820	15820	15820	0
501	20240717	114000	39403460	15820	15820	15820	15820	0
502	20240717	113900	39403460	15820	15820	15820	15820	0
503	20240717	113800	39403460	15820	15820	15820	15820	0
504	20240717	113700	39403460	15820	15820	15820	15820	0
505	20240717	113600	39403460	15820	15820	15820	15820	0
506	20240717	113500	39403460	15820	15820	15820	15820	0
507	20240717	113400	39403460	15820	15820	15820	15820	0
508	20240717	113300	39403460	15820	15820	15820	15820	0
509	20240717	113200	39403460	15820	15820	15820	15820	0
510	20240717	113100	39403460	15820	15820	15820	15820	0
511	20240717	113000	39403460	15820	15820	15820	15820	0
512	20240717	112900	39403460	15820	15820	15820	15820	0
513	20240717	112800	39403460	15820	15820	15820	15820	0
514	20240717	112700	39403460	15820	15820	15820	15820	0
515	20240717	112600	39403460	15820	15820	15820	15820	0
516	20240717	112500	39403460	15820	15820	15820	15820	0
517	20240717	112400	39403460	15820	15820	15820	15820	0
518	20240717	112300	39403460	15820	15820	15820	15820	0
519	20240717	112200	39403460	15820	15820	15820	15820	0
520	20240717	112100	39403460	15820	15820	15820	15820	0
521	20240717	112000	39403460	15820	15820	15820	15820	0
522	20240717	111900	39403460	15820	15820	15820	15820	0
523	20240717	111800	39403460	15820	15820	15820	15820	0
524	20240717	111700	39403460	15820	15820	15820	15820	1
525	20240717	111600	39387640	15720	15720	15720	15720	0
526	20240717	111500	39387640	15720	15720	15720	15720	0
527	20240717	111400	39387640	15720	15720	15720	15720	0
528	20240717	111300	39387640	15720	15790	15790	15720	3
529	20240717	111200	39340340	15800	15800	15800	15800	0
530	20240717	111100	39340340	15800	15800	15800	15800	0
531	20240717	111000	39340340	15800	15790	15800	15790	5
532	20240717	110900	39261380	15840	15840	15840	15840	0
533	20240717	110800	39261380	15840	15840	15840	15840	0
534	20240717	110700	39261380	15840	15840	15840	15840	0
535	20240717	110600	39261380	15840	15840	15840	15840	0
536	20240717	110500	39261380	15840	15840	15840	15840	0
537	20240717	110400	39261380	15840	15840	15840	15840	0
538	20240717	110300	39261380	15840	15840	15840	15840	0
539	20240717	110200	39261380	15840	15840	15840	15840	0
540	20240717	110100	39261380	15840	15840	15840	15840	0
541	20240717	110000	39261380	15840	15840	15840	15840	0
542	20240717	105900	39261380	15840	15840	15840	15840	0
543	20240717	105800	39261380	15840	15840	15840	15840	0
544	20240717	105700	39261380	15840	15840	15840	15840	0
545	20240717	105600	39261380	15840	15840	15840	15840	0
546	20240717	105500	39261380	15840	15730	15840	15710	12
547	20240717	105400	39072690	15840	15840	15840	15840	109
548	20240717	105300	37346130	15750	15750	15750	15750	0
549	20240717	105200	37346130	15750	15750	15750	15750	19
550	20240717	105100	37046880	15850	15850	15850	15850	0
551	20240717	105000	37046880	15850	15850	15850	15850	1
552	20240717	104900	37031030	15850	15840	15850	15840	2
553	20240717	104800	36999340	15770	15770	15770	15770	0
554	20240717	104700	36999340	15770	15770	15770	15770	0
555	20240717	104600	36999340	15770	15770	15770	15770	75
556	20240717	104500	35816590	15880	15880	15880	15880	0
557	20240717	104400	35816590	15880	15880	15880	15880	0
558	20240717	104300	35816590	15880	15880	15880	15880	0
559	20240717	104200	35816590	15880	15880	15880	15880	0
560	20240717	104100	35816590	15880	15880	15880	15880	0
561	20240717	104000	35816590	15880	15880	15880	15880	0
562	20240717	103900	35816590	15880	15880	15880	15880	0
563	20240717	103800	35816590	15880	15790	15880	15720	7
564	20240717	103700	35705800	15880	15880	15880	15880	0
565	20240717	103600	35705800	15880	15880	15880	15880	0
566	20240717	103500	35705800	15880	15880	15880	15880	0
567	20240717	103400	35705800	15880	15880	15880	15880	0
568	20240717	103300	35705800	15880	15880	15880	15880	0
569	20240717	103200	35705800	15880	15880	15880	15880	0
570	20240717	103100	35705800	15880	15880	15880	15880	0
571	20240717	103000	35705800	15880	15880	15880	15880	0
572	20240717	102900	35705800	15880	15880	15880	15880	0
573	20240717	102800	35705800	15880	15880	15880	15880	0
574	20240717	102700	35705800	15880	15880	15880	15880	0
575	20240717	102600	35705800	15880	15880	15880	15880	0
576	20240717	102500	35705800	15880	15880	15880	15880	0
577	20240717	102400	35705800	15880	15760	15880	15650	891
578	20240717	102300	21741050	15780	15810	15810	15780	248
579	20240717	102200	17825410	15850	15850	15850	15850	1
580	20240717	102100	17809560	15880	15880	15880	15880	0
581	20240717	102000	17809560	15880	15880	15880	15880	0
582	20240717	101900	17809560	15880	15880	15880	15880	0
583	20240717	101800	17809560	15880	15880	15880	15880	0
584	20240717	101700	17809560	15880	15880	15880	15880	0
585	20240717	101600	17809560	15880	15880	15880	15880	5
586	20240717	101500	17730160	15880	15880	15880	15880	0
587	20240717	101400	17730160	15880	15880	15880	15880	0
588	20240717	101300	17730160	15880	15880	15880	15880	0
589	20240717	101200	17730160	15880	15880	15880	15880	0
590	20240717	101100	17730160	15880	15880	15880	15880	2
591	20240717	101000	17698400	15810	15810	15810	15810	0
592	20240717	100900	17698400	15810	15810	15810	15810	0
593	20240717	100800	17698400	15810	15810	15810	15810	310
594	20240717	100700	12797300	15880	15880	15880	15880	0
595	20240717	100600	12797300	15880	15880	15880	15880	0
596	20240717	100500	12797300	15880	15880	15880	15880	0
597	20240717	100400	12797300	15880	15810	15880	15810	9
598	20240717	100300	12654450	15890	15890	15890	15890	0
599	20240717	100200	12654450	15890	15890	15890	15890	1
600	20240717	100100	12638560	15890	15890	15890	15890	1
601	20240717	100000	12622670	15890	15890	15890	15890	1
602	20240717	095900	12606780	15890	15890	15890	15890	0
603	20240717	095800	12606780	15890	15890	15890	15890	1
604	20240717	095700	12590890	15890	15890	15890	15890	0
605	20240717	095600	12590890	15890	15890	15890	15890	0
606	20240717	095500	12590890	15890	15890	15890	15890	0
607	20240717	095400	12590890	15890	15890	15890	15890	0
608	20240717	095300	12590890	15890	15890	15890	15890	0
609	20240717	095200	12590890	15890	15890	15890	15890	0
610	20240717	095100	12590890	15890	15890	15890	15890	0
611	20240717	095000	12590890	15890	15800	15890	15800	34
612	20240717	094900	12053510	15890	15860	15890	15860	13
613	20240717	094800	11847130	15800	15800	15800	15800	135
614	20240717	094700	9714130	15810	15810	15810	15810	2
615	20240717	094600	9682510	15890	15890	15890	15890	0
616	20240717	094500	9682510	15890	15890	15890	15890	0
617	20240717	094400	9682510	15890	15890	15890	15890	0
618	20240717	094300	9682510	15890	15890	15890	15890	0
619	20240717	094200	9682510	15890	15890	15890	15890	0
620	20240717	094100	9682510	15890	15890	15890	15890	0
621	20240717	094000	9682510	15890	15890	15890	15890	0
622	20240717	093900	9682510	15890	15890	15890	15890	2
623	20240717	093800	9650730	15800	15870	15890	15800	5
624	20240717	093700	9571490	15800	15800	15800	15800	0
625	20240717	093600	9571490	15800	15800	15800	15800	2
626	20240717	093500	9539890	15890	15890	15890	15890	0
627	20240717	093400	9539890	15890	15890	15890	15890	0
628	20240717	093300	9539890	15890	15890	15890	15890	0
629	20240717	093200	9539890	15890	15890	15890	15890	0
630	20240717	093100	9539890	15890	15890	15890	15890	0
631	20240717	093000	9539890	15890	15890	15890	15890	30
632	20240717	092900	9063190	15910	15910	15910	15910	0
633	20240717	092800	9063190	15910	15910	15910	15910	0
634	20240717	092700	9063190	15910	15840	15910	15840	243
635	20240717	092600	5202430	15850	15850	15850	15850	0
636	20240717	092500	5202430	15850	15850	15850	15850	0
637	20240717	092400	5202430	15850	15850	15850	15850	0
638	20240717	092300	5202430	15850	15850	15850	15850	0
639	20240717	092200	5202430	15850	15850	15850	15850	1
640	20240717	092100	5186580	15760	15800	15800	15760	120
641	20240717	092000	3292040	15900	15900	15900	15900	0
642	20240717	091900	3292040	15900	15900	15900	15900	0
643	20240717	091800	3292040	15900	15900	15900	15900	0
644	20240717	091700	3292040	15900	15900	15900	15900	0
645	20240717	091600	3292040	15900	15900	15900	15900	0
646	20240717	091500	3292040	15900	15900	15900	15900	0
647	20240717	091400	3292040	15900	15790	15900	15790	50
648	20240717	091300	2501250	15790	15810	15890	15790	48
649	20240717	091200	1742450	15930	15930	15930	15930	0
650	20240717	091100	1742450	15930	15930	15930	15930	0
651	20240717	091000	1742450	15930	15930	15930	15930	0
652	20240717	090900	1742450	15930	15930	15930	15930	0
653	20240717	090800	1742450	15930	15880	15930	15800	74
654	20240717	090700	572840	15940	15940	15940	15940	2
655	20240717	090600	540960	15950	15950	15950	15950	0
656	20240717	090500	540960	15950	15950	15950	15950	0
657	20240717	090400	540960	15950	15950	15950	15950	0
658	20240717	090300	540960	15950	15950	15950	15950	0
659	20240717	090200	540960	15950	15950	15950	15950	0
660	20240717	090100	540960	15950	15950	15950	15950	0
661	20240717	090000	540960	15950	15800	15950	15760	34