KissMeData/143160/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	202600	291193340	15870	15870	15870	15870	1008
3	20240717	202500	291193340	15870	15870	15870	15870	0
4	20240717	202400	291193340	15870	15870	15870	15870	0
5	20240717	202300	291193340	15870	15870	15870	15870	0
6	20240717	202200	291193340	15870	15870	15870	15870	0
7	20240717	202100	291193340	15870	15870	15870	15870	0
8	20240717	202000	291193340	15870	15870	15870	15870	0
9	20240717	201900	291193340	15870	15870	15870	15870	0
10	20240717	201800	291193340	15870	15870	15870	15870	0
11	20240717	201700	291193340	15870	15870	15870	15870	0
12	20240717	201600	291193340	15870	15870	15870	15870	0
13	20240717	201500	291193340	15870	15870	15870	15870	0
14	20240717	201400	291193340	15870	15870	15870	15870	0
15	20240717	201300	291193340	15870	15870	15870	15870	0
16	20240717	201200	291193340	15870	15870	15870	15870	0
17	20240717	201100	291193340	15870	15870	15870	15870	0
18	20240717	201000	291193340	15870	15870	15870	15870	0
19	20240717	200900	291193340	15870	15870	15870	15870	0
20	20240717	200800	291193340	15870	15870	15870	15870	0
21	20240717	200700	291193340	15870	15870	15870	15870	0
22	20240717	200600	291193340	15870	15870	15870	15870	0
23	20240717	200500	291193340	15870	15870	15870	15870	0
24	20240717	200400	291193340	15870	15870	15870	15870	0
25	20240717	200300	291193340	15870	15870	15870	15870	0
26	20240717	200200	291193340	15870	15870	15870	15870	0
27	20240717	200100	291193340	15870	15870	15870	15870	0
28	20240717	200000	291193340	15870	15870	15870	15870	0
29	20240717	195900	291193340	15870	15870	15870	15870	0
30	20240717	195800	291193340	15870	15870	15870	15870	0
31	20240717	195700	291193340	15870	15870	15870	15870	0
32	20240717	195600	291193340	15870	15870	15870	15870	1008
33	20240717	195500	291193340	15870	15870	15870	15870	0
34	20240717	195400	291193340	15870	15870	15870	15870	0
35	20240717	195300	291193340	15870	15870	15870	15870	0
36	20240717	195200	291193340	15870	15870	15870	15870	0
37	20240717	195100	291193340	15870	15870	15870	15870	0
38	20240717	195000	291193340	15870	15870	15870	15870	0
39	20240717	194900	291193340	15870	15870	15870	15870	0
40	20240717	194800	291193340	15870	15870	15870	15870	0
41	20240717	194700	291193340	15870	15870	15870	15870	0
42	20240717	194600	291193340	15870	15870	15870	15870	0
43	20240717	194500	291193340	15870	15870	15870	15870	0
44	20240717	194400	291193340	15870	15870	15870	15870	0
45	20240717	194300	291193340	15870	15870	15870	15870	0
46	20240717	194200	291193340	15870	15870	15870	15870	0
47	20240717	194100	291193340	15870	15870	15870	15870	0
48	20240717	194000	291193340	15870	15870	15870	15870	0
49	20240717	193900	291193340	15870	15870	15870	15870	0
50	20240717	193800	291193340	15870	15870	15870	15870	0
51	20240717	193700	291193340	15870	15870	15870	15870	0
52	20240717	193600	291193340	15870	15870	15870	15870	0
53	20240717	193500	291193340	15870	15870	15870	15870	0
54	20240717	193400	291193340	15870	15870	15870	15870	0
55	20240717	193300	291193340	15870	15870	15870	15870	0
56	20240717	193200	291193340	15870	15870	15870	15870	0
57	20240717	193100	291193340	15870	15870	15870	15870	0
58	20240717	193000	291193340	15870	15870	15870	15870	0
59	20240717	192900	291193340	15870	15870	15870	15870	0
60	20240717	192800	291193340	15870	15870	15870	15870	0
61	20240717	192700	291193340	15870	15870	15870	15870	0
62	20240717	192600	291193340	15870	15870	15870	15870	1008
63	20240717	192500	291193340	15870	15870	15870	15870	0
64	20240717	192400	291193340	15870	15870	15870	15870	0
65	20240717	192300	291193340	15870	15870	15870	15870	0
66	20240717	192200	291193340	15870	15870	15870	15870	0
67	20240717	192100	291193340	15870	15870	15870	15870	0
68	20240717	192000	291193340	15870	15870	15870	15870	0
69	20240717	191900	291193340	15870	15870	15870	15870	0
70	20240717	191800	291193340	15870	15870	15870	15870	0
71	20240717	191700	291193340	15870	15870	15870	15870	0
72	20240717	191600	291193340	15870	15870	15870	15870	0
73	20240717	191500	291193340	15870	15870	15870	15870	0
74	20240717	191400	291193340	15870	15870	15870	15870	0
75	20240717	191300	291193340	15870	15870	15870	15870	0
76	20240717	191200	291193340	15870	15870	15870	15870	0
77	20240717	191100	291193340	15870	15870	15870	15870	0
78	20240717	191000	291193340	15870	15870	15870	15870	0
79	20240717	190900	291193340	15870	15870	15870	15870	0
80	20240717	190800	291193340	15870	15870	15870	15870	0
81	20240717	190700	291193340	15870	15870	15870	15870	0
82	20240717	190600	291193340	15870	15870	15870	15870	0
83	20240717	190500	291193340	15870	15870	15870	15870	0
84	20240717	190400	291193340	15870	15870	15870	15870	0
85	20240717	190300	291193340	15870	15870	15870	15870	0
86	20240717	190200	291193340	15870	15870	15870	15870	0
87	20240717	190100	291193340	15870	15870	15870	15870	0
88	20240717	190000	291193340	15870	15870	15870	15870	0
89	20240717	185900	291193340	15870	15870	15870	15870	0
90	20240717	185800	291193340	15870	15870	15870	15870	0
91	20240717	185700	291193340	15870	15870	15870	15870	0
92	20240717	185600	291193340	15870	15870	15870	15870	1008
93	20240717	185500	291193340	15870	15870	15870	15870	0
94	20240717	185400	291193340	15870	15870	15870	15870	0
95	20240717	185300	291193340	15870	15870	15870	15870	0
96	20240717	185200	291193340	15870	15870	15870	15870	0
97	20240717	185100	291193340	15870	15870	15870	15870	0
98	20240717	185000	291193340	15870	15870	15870	15870	0
99	20240717	184900	291193340	15870	15870	15870	15870	0
100	20240717	184800	291193340	15870	15870	15870	15870	0
101	20240717	184700	291193340	15870	15870	15870	15870	0
102	20240717	184600	291193340	15870	15870	15870	15870	0
103	20240717	184500	291193340	15870	15870	15870	15870	0
104	20240717	184400	291193340	15870	15870	15870	15870	0
105	20240717	184300	291193340	15870	15870	15870	15870	0
106	20240717	184200	291193340	15870	15870	15870	15870	0
107	20240717	184100	291193340	15870	15870	15870	15870	0
108	20240717	184000	291193340	15870	15870	15870	15870	0
109	20240717	183900	291193340	15870	15870	15870	15870	0
110	20240717	183800	291193340	15870	15870	15870	15870	0
111	20240717	183700	291193340	15870	15870	15870	15870	0
112	20240717	183600	291193340	15870	15870	15870	15870	0
113	20240717	183500	291193340	15870	15870	15870	15870	0
114	20240717	183400	291193340	15870	15870	15870	15870	0
115	20240717	183300	291193340	15870	15870	15870	15870	0
116	20240717	183200	291193340	15870	15870	15870	15870	0
117	20240717	183100	291193340	15870	15870	15870	15870	0
118	20240717	183000	291193340	15870	15870	15870	15870	0
119	20240717	182900	291193340	15870	15870	15870	15870	0
120	20240717	182800	291193340	15870	15870	15870	15870	0
121	20240717	182700	291193340	15870	15870	15870	15870	0
122	20240717	182600	291193340	15870	15870	15870	15870	1008
123	20240717	182500	291193340	15870	15870	15870	15870	0
124	20240717	182400	291193340	15870	15870	15870	15870	0
125	20240717	182300	291193340	15870	15870	15870	15870	0
126	20240717	182200	291193340	15870	15870	15870	15870	0
127	20240717	182100	291193340	15870	15870	15870	15870	0
128	20240717	182000	291193340	15870	15870	15870	15870	0
129	20240717	181900	291193340	15870	15870	15870	15870	0
130	20240717	181800	291193340	15870	15870	15870	15870	0
131	20240717	181700	291193340	15870	15870	15870	15870	0
132	20240717	181600	291193340	15870	15870	15870	15870	0
133	20240717	181500	291193340	15870	15870	15870	15870	0
134	20240717	181400	291193340	15870	15870	15870	15870	0
135	20240717	181300	291193340	15870	15870	15870	15870	0
136	20240717	181200	291193340	15870	15870	15870	15870	0
137	20240717	181100	291193340	15870	15870	15870	15870	0
138	20240717	181000	291193340	15870	15870	15870	15870	0
139	20240717	180900	291193340	15870	15870	15870	15870	0
140	20240717	180800	291193340	15870	15870	15870	15870	0
141	20240717	180700	291193340	15870	15870	15870	15870	0
142	20240717	180600	291193340	15870	15870	15870	15870	0
143	20240717	180500	291193340	15870	15870	15870	15870	0
144	20240717	180400	291193340	15870	15870	15870	15870	0
145	20240717	180300	291193340	15870	15870	15870	15870	0
146	20240717	180200	291193340	15870	15870	15870	15870	0
147	20240717	180100	291193340	15870	15870	15870	15870	0
148	20240717	180000	291193340	15870	15870	15870	15870	0
149	20240717	175900	291193340	15870	15870	15870	15870	0
150	20240717	175800	291193340	15870	15870	15870	15870	0
151	20240717	175700	291193340	15870	15870	15870	15870	0
152	20240717	175600	291193340	15870	15870	15870	15870	1008
153	20240717	175500	291193340	15870	15870	15870	15870	0
154	20240717	175400	291193340	15870	15870	15870	15870	0
155	20240717	175300	291193340	15870	15870	15870	15870	0
156	20240717	175200	291193340	15870	15870	15870	15870	0
157	20240717	175100	291193340	15870	15870	15870	15870	0
158	20240717	175000	291193340	15870	15870	15870	15870	0
159	20240717	174900	291193340	15870	15870	15870	15870	0
160	20240717	174800	291193340	15870	15870	15870	15870	0
161	20240717	174700	291193340	15870	15870	15870	15870	0
162	20240717	174600	291193340	15870	15870	15870	15870	0
163	20240717	174500	291193340	15870	15870	15870	15870	0
164	20240717	174400	291193340	15870	15870	15870	15870	0
165	20240717	174300	291193340	15870	15870	15870	15870	0
166	20240717	174200	291193340	15870	15870	15870	15870	0
167	20240717	174100	291193340	15870	15870	15870	15870	0
168	20240717	174000	291193340	15870	15870	15870	15870	0
169	20240717	173900	291193340	15870	15870	15870	15870	0
170	20240717	173800	291193340	15870	15870	15870	15870	0
171	20240717	173700	291193340	15870	15870	15870	15870	0
172	20240717	173600	291193340	15870	15870	15870	15870	0
173	20240717	173500	291193340	15870	15870	15870	15870	0
174	20240717	173400	291193340	15870	15870	15870	15870	0
175	20240717	173300	291193340	15870	15870	15870	15870	0
176	20240717	173200	291193340	15870	15870	15870	15870	0
177	20240717	173100	291193340	15870	15870	15870	15870	0
178	20240717	173000	291193340	15870	15870	15870	15870	0
179	20240717	172900	291193340	15870	15870	15870	15870	0
180	20240717	172800	291193340	15870	15870	15870	15870	0
181	20240717	172700	291193340	15870	15870	15870	15870	0
182	20240717	172600	291193340	15870	15870	15870	15870	1008
183	20240717	172500	291193340	15870	15870	15870	15870	0
184	20240717	172400	291193340	15870	15870	15870	15870	0
185	20240717	172300	291193340	15870	15870	15870	15870	0
186	20240717	172200	291193340	15870	15870	15870	15870	0
187	20240717	172100	291193340	15870	15870	15870	15870	0
188	20240717	172000	291193340	15870	15870	15870	15870	0
189	20240717	171900	291193340	15870	15870	15870	15870	0
190	20240717	171800	291193340	15870	15870	15870	15870	0
191	20240717	171700	291193340	15870	15870	15870	15870	0
192	20240717	171600	291193340	15870	15870	15870	15870	0
193	20240717	171500	291193340	15870	15870	15870	15870	0
194	20240717	171400	291193340	15870	15870	15870	15870	0
195	20240717	171300	291193340	15870	15870	15870	15870	0
196	20240717	171200	291193340	15870	15870	15870	15870	0
197	20240717	171100	291193340	15870	15870	15870	15870	0
198	20240717	171000	291193340	15870	15870	15870	15870	0
199	20240717	170900	291193340	15870	15870	15870	15870	0
200	20240717	170800	291193340	15870	15870	15870	15870	0
201	20240717	170700	291193340	15870	15870	15870	15870	0
202	20240717	170600	291193340	15870	15870	15870	15870	0
203	20240717	170500	291193340	15870	15870	15870	15870	0
204	20240717	170400	291193340	15870	15870	15870	15870	0
205	20240717	170300	291193340	15870	15870	15870	15870	0
206	20240717	170200	291193340	15870	15870	15870	15870	0
207	20240717	170100	291193340	15870	15870	15870	15870	0
208	20240717	170000	291193340	15870	15870	15870	15870	0
209	20240717	165900	291193340	15870	15870	15870	15870	0
210	20240717	165800	291193340	15870	15870	15870	15870	0
211	20240717	165700	291193340	15870	15870	15870	15870	0
212	20240717	165600	291193340	15870	15870	15870	15870	1008
213	20240717	165500	291193340	15870	15870	15870	15870	0
214	20240717	165400	291193340	15870	15870	15870	15870	0
215	20240717	165300	291193340	15870	15870	15870	15870	0
216	20240717	165200	291193340	15870	15870	15870	15870	0
217	20240717	165100	291193340	15870	15870	15870	15870	0
218	20240717	165000	291193340	15870	15870	15870	15870	0
219	20240717	164900	291193340	15870	15870	15870	15870	0
220	20240717	164800	291193340	15870	15870	15870	15870	0
221	20240717	164700	291193340	15870	15870	15870	15870	0
222	20240717	164600	291193340	15870	15870	15870	15870	0
223	20240717	164500	291193340	15870	15870	15870	15870	0
224	20240717	164400	291193340	15870	15870	15870	15870	0
225	20240717	164300	291193340	15870	15870	15870	15870	0
226	20240717	164200	291193340	15870	15870	15870	15870	0
227	20240717	164100	291193340	15870	15870	15870	15870	0
228	20240717	164000	291193340	15870	15870	15870	15870	0
229	20240717	163900	291193340	15870	15870	15870	15870	0
230	20240717	163800	291193340	15870	15870	15870	15870	0
231	20240717	163700	291193340	15870	15870	15870	15870	0
232	20240717	163600	291193340	15870	15870	15870	15870	0
233	20240717	163500	291193340	15870	15870	15870	15870	0
234	20240717	163400	291193340	15870	15870	15870	15870	0
235	20240717	163300	291193340	15870	15870	15870	15870	0
236	20240717	163200	291193340	15870	15870	15870	15870	0
237	20240717	163100	291193340	15870	15870	15870	15870	0
238	20240717	163000	291193340	15870	15870	15870	15870	0
239	20240717	162900	291193340	15870	15870	15870	15870	0
240	20240717	162800	291193340	15870	15870	15870	15870	0
241	20240717	162700	291193340	15870	15870	15870	15870	0
242	20240717	162600	291193340	15870	15870	15870	15870	1008
243	20240717	162500	291193340	15870	15870	15870	15870	0
244	20240717	162400	291193340	15870	15870	15870	15870	0
245	20240717	162300	291193340	15870	15870	15870	15870	0
246	20240717	162200	291193340	15870	15870	15870	15870	0
247	20240717	162100	291193340	15870	15870	15870	15870	0
248	20240717	162000	291193340	15870	15870	15870	15870	0
249	20240717	161900	291193340	15870	15870	15870	15870	0
250	20240717	161800	291193340	15870	15870	15870	15870	0
251	20240717	161700	291193340	15870	15870	15870	15870	0
252	20240717	161600	291193340	15870	15870	15870	15870	0
253	20240717	161500	291193340	15870	15870	15870	15870	0
254	20240717	161400	291193340	15870	15870	15870	15870	0
255	20240717	161300	291193340	15870	15870	15870	15870	0
256	20240717	161200	291193340	15870	15870	15870	15870	0
257	20240717	161100	291193340	15870	15870	15870	15870	0
258	20240717	161000	291193340	15870	15870	15870	15870	0
259	20240717	160900	291193340	15870	15870	15870	15870	0
260	20240717	160800	291193340	15870	15870	15870	15870	0
261	20240717	160700	291193340	15870	15870	15870	15870	0
262	20240717	160600	291193340	15870	15870	15870	15870	0
263	20240717	160500	291193340	15870	15870	15870	15870	0
264	20240717	160400	291193340	15870	15870	15870	15870	0
265	20240717	160300	291193340	15870	15870	15870	15870	0
266	20240717	160200	291193340	15870	15870	15870	15870	0
267	20240717	160100	291193340	15870	15870	15870	15870	0
268	20240717	160000	291193340	15870	15870	15870	15870	0
269	20240717	155900	291193340	15870	15870	15870	15870	0
270	20240717	155800	291193340	15870	15870	15870	15870	0
271	20240717	155700	291193340	15870	15870	15870	15870	0
272	20240717	155600	291193340	15870	15870	15870	15870	1008
273	20240717	155500	291193340	15870	15870	15870	15870	0
274	20240717	155400	291193340	15870	15870	15870	15870	0
275	20240717	155300	291193340	15870	15870	15870	15870	0
276	20240717	155200	291193340	15870	15870	15870	15870	0
277	20240717	155100	291193340	15870	15870	15870	15870	0
278	20240717	155000	291193340	15870	15870	15870	15870	0
279	20240717	154900	291193340	15870	15870	15870	15870	0
280	20240717	154800	291193340	15870	15870	15870	15870	0
281	20240717	154700	291193340	15870	15870	15870	15870	0
282	20240717	154600	291193340	15870	15870	15870	15870	0
283	20240717	154500	291193340	15870	15870	15870	15870	0
284	20240717	154400	291193340	15870	15870	15870	15870	0
285	20240717	154300	291193340	15870	15870	15870	15870	0
286	20240717	154200	291193340	15870	15870	15870	15870	0
287	20240717	154100	291193340	15870	15870	15870	15870	0
288	20240717	154000	291193340	15870	15870	15870	15870	0
289	20240717	153900	291193340	15870	15870	15870	15870	0
290	20240717	153800	291193340	15870	15870	15870	15870	0
291	20240717	153700	291193340	15870	15870	15870	15870	0
292	20240717	153600	291193340	15870	15870	15870	15870	0
293	20240717	153500	291193340	15870	15870	15870	15870	0
294	20240717	153400	291193340	15870	15870	15870	15870	0
295	20240717	153300	291193340	15870	15870	15870	15870	0
296	20240717	153200	291193340	15870	15870	15870	15870	0
297	20240717	153100	291193340	15870	15870	15870	15870	0
298	20240717	153000	291193340	15870	15870	15870	15870	1008
299	20240717	152900	275196380	15790	15790	15790	15790	0
300	20240717	152800	275196380	15790	15790	15790	15790	0
301	20240717	152700	275196380	15790	15790	15790	15790	0
302	20240717	152600	275196380	15790	15790	15790	15790	0
303	20240717	152500	275196380	15790	15790	15790	15790	0
304	20240717	152400	275196380	15790	15790	15790	15790	0
305	20240717	152300	275196380	15790	15790	15790	15790	0
306	20240717	152200	275196380	15790	15790	15790	15790	0
307	20240717	152100	275196380	15790	15790	15790	15790	0
308	20240717	152000	275196380	15790	15790	15790	15790	0
309	20240717	151900	275196380	15790	15790	15790	15790	17
310	20240717	151800	274927950	15780	15840	15840	15770	232
311	20240717	151700	271265210	15850	15850	15850	15850	0
312	20240717	151600	271265210	15850	15850	15850	15850	8
313	20240717	151500	271138410	15880	15880	15880	15880	0
314	20240717	151400	271138410	15880	15880	15880	15880	0
315	20240717	151300	271138410	15880	15880	15880	15880	0
316	20240717	151200	271138410	15880	15880	15880	15880	10
317	20240717	151100	270979610	15860	15860	15860	15860	12
318	20240717	151000	270789290	15870	15870	15870	15870	1
319	20240717	150900	270773420	15840	15840	15840	15840	0
320	20240717	150800	270773420	15840	15840	15840	15840	0
321	20240717	150700	270773420	15840	15840	15840	15840	0
322	20240717	150600	270773420	15840	15840	15840	15840	0
323	20240717	150500	270773420	15840	15840	15840	15840	0
324	20240717	150400	270773420	15840	15840	15840	15840	0
325	20240717	150300	270773420	15840	15840	15840	15840	0
326	20240717	150200	270773420	15840	15840	15840	15840	0
327	20240717	150100	270773420	15840	15840	15840	15840	0
328	20240717	150000	270773420	15840	15840	15840	15840	0
329	20240717	145900	270773420	15840	15840	15840	15840	0
330	20240717	145800	270773420	15840	15840	15840	15840	0
331	20240717	145700	270773420	15840	15840	15840	15840	0
332	20240717	145600	270773420	15840	15840	15840	15840	0
333	20240717	145500	270773420	15840	15850	15850	15840	11
334	20240717	145400	270599160	15840	15840	15840	15840	0
335	20240717	145300	270599160	15840	15840	15840	15840	0
336	20240717	145200	270599160	15840	15840	15840	15840	0
337	20240717	145100	270599160	15840	15840	15840	15840	0
338	20240717	145000	270599160	15840	15840	15840	15840	0
339	20240717	144900	270599160	15840	15840	15840	15840	0
340	20240717	144800	270599160	15840	15840	15840	15840	0
341	20240717	144700	270599160	15840	15840	15840	15840	0
342	20240717	144600	270599160	15840	15840	15840	15840	0
343	20240717	144500	270599160	15840	15840	15840	15840	0
344	20240717	144400	270599160	15840	15840	15840	15840	0
345	20240717	144300	270599160	15840	15840	15840	15840	100
346	20240717	144200	269015160	15800	15810	15810	15800	128
347	20240717	144100	266992540	15820	15820	15820	15820	0
348	20240717	144000	266992540	15820	15820	15820	15820	82
349	20240717	143900	265695300	15820	15820	15820	15820	0
350	20240717	143800	265695300	15820	15850	15850	15820	407
351	20240717	143700	259252470	15850	15850	15850	15850	0
352	20240717	143600	259252470	15850	15850	15850	15850	0
353	20240717	143500	259252470	15850	15850	15850	15850	0
354	20240717	143400	259252470	15850	15850	15850	15850	0
355	20240717	143300	259252470	15850	15850	15850	15850	0
356	20240717	143200	259252470	15850	15850	15850	15850	0
357	20240717	143100	259252470	15850	15850	15850	15850	20
358	20240717	143000	258935470	15860	15860	15860	15860	48
359	20240717	142900	258174190	15860	15860	15860	15860	0
360	20240717	142800	258174190	15860	15860	15860	15860	0
361	20240717	142700	258174190	15860	15860	15860	15860	0
362	20240717	142600	258174190	15860	15860	15860	15860	0
363	20240717	142500	258174190	15860	15860	15860	15860	0
364	20240717	142400	258174190	15860	15860	15860	15860	0
365	20240717	142300	258174190	15860	15860	15860	15860	0
366	20240717	142200	258174190	15860	15860	15860	15860	0
367	20240717	142100	258174190	15860	15860	15860	15860	0
368	20240717	142000	258174190	15860	15860	15860	15860	0
369	20240717	141900	258174190	15860	15860	15860	15860	0
370	20240717	141800	258174190	15860	15860	15860	15860	0
371	20240717	141700	258174190	15860	15860	15860	15860	0
372	20240717	141600	258174190	15860	15860	15860	15860	395
373	20240717	141500	251909490	15900	15900	15900	15900	0
374	20240717	141400	251909490	15900	15900	15900	15900	0
375	20240717	141300	251909490	15900	15900	15900	15900	0
376	20240717	141200	251909490	15900	15900	15900	15900	0
377	20240717	141100	251909490	15900	15900	15900	15900	0
378	20240717	141000	251909490	15900	15900	15900	15900	0
379	20240717	140900	251909490	15900	15910	15910	15900	395
380	20240717	140800	245628980	15870	15840	15870	15830	110
381	20240717	140700	243887630	15850	15880	15880	15850	1222
382	20240717	140600	224499580	15890	15890	15890	15890	0
383	20240717	140500	224499580	15890	15890	15890	15890	0
384	20240717	140400	224499580	15890	15890	15890	15890	0
385	20240717	140300	224499580	15890	15890	15890	15890	0
386	20240717	140200	224499580	15890	15890	15890	15890	0
387	20240717	140100	224499580	15890	15890	15890	15890	0
388	20240717	140000	224499580	15890	15890	15890	15890	0
389	20240717	135900	224499580	15890	15890	15890	15890	0
390	20240717	135800	224499580	15890	15890	15890	15890	0
391	20240717	135700	224499580	15890	15930	15930	15890	829
392	20240717	135600	211316530	15930	15930	15930	15930	0
393	20240717	135500	211316530	15930	15930	15930	15930	0
394	20240717	135400	211316530	15930	15930	15930	15930	0
395	20240717	135300	211316530	15930	15930	15930	15930	0
396	20240717	135200	211316530	15930	15930	15930	15930	0
397	20240717	135100	211316530	15930	15930	15930	15930	0
398	20240717	135000	211316530	15930	15930	15930	15930	0
399	20240717	134900	211316530	15930	15930	15930	15930	0
400	20240717	134800	211316530	15930	15930	15930	15930	0
401	20240717	134700	211316530	15930	15930	15930	15930	0
402	20240717	134600	211316530	15930	15930	15930	15930	0
403	20240717	134500	211316530	15930	15930	15930	15930	0
404	20240717	134400	211316530	15930	15930	15930	15930	0
405	20240717	134300	211316530	15930	15930	15930	15930	0
406	20240717	134200	211316530	15930	15930	15930	15930	0
407	20240717	134100	211316530	15930	15930	15930	15930	0
408	20240717	134000	211316530	15930	15930	15930	15930	525
409	20240717	133900	202953280	15940	15940	15940	15940	0
410	20240717	133800	202953280	15940	15940	15940	15940	80
411	20240717	133700	201678080	15940	15940	15940	15940	0
412	20240717	133600	201678080	15940	15940	15940	15940	0
413	20240717	133500	201678080	15940	15940	15940	15940	0
414	20240717	133400	201678080	15940	15940	15940	15940	0
415	20240717	133300	201678080	15940	15940	15940	15940	0
416	20240717	133200	201678080	15940	15940	15940	15940	0
417	20240717	133100	201678080	15940	15940	15940	15940	0
418	20240717	133000	201678080	15940	15940	15940	15940	0
419	20240717	132900	201678080	15940	15940	15940	15940	0
420	20240717	132800	201678080	15940	15940	15940	15940	0
421	20240717	132700	201678080	15940	15940	15940	15940	0
422	20240717	132600	201678080	15940	15940	15940	15940	0
423	20240717	132500	201678080	15940	15940	15940	15940	0
424	20240717	132400	201678080	15940	15940	15940	15940	0
425	20240717	132300	201678080	15940	15940	15940	15940	0
426	20240717	132200	201678080	15940	15950	15950	15940	124
427	20240717	132100	199701430	15960	15960	15960	15960	73
428	20240717	132000	198536350	15970	15970	15970	15970	0
429	20240717	131900	198536350	15970	15970	15970	15970	0
430	20240717	131800	198536350	15970	15970	15970	15970	1
431	20240717	131700	198520380	15960	15960	15960	15960	0
432	20240717	131600	198520380	15960	15960	15960	15960	0
433	20240717	131500	198520380	15960	15960	15960	15960	0
434	20240717	131400	198520380	15960	15960	15960	15960	1
435	20240717	131300	198504420	15960	15960	15960	15960	0
436	20240717	131200	198504420	15960	15960	15960	15960	0
437	20240717	131100	198504420	15960	15960	15960	15960	0
438	20240717	131000	198504420	15960	15960	15960	15960	0
439	20240717	130900	198504420	15960	15960	15960	15960	0
440	20240717	130800	198504420	15960	15960	15960	15960	0
441	20240717	130700	198504420	15960	15960	15960	15960	0
442	20240717	130600	198504420	15960	15960	15960	15960	64
443	20240717	130500	197482980	15970	15970	15970	15970	1
444	20240717	130400	197467010	15970	15970	15970	15970	0
445	20240717	130300	197467010	15970	15970	15970	15970	34
446	20240717	130200	196924030	15980	15980	15980	15980	0
447	20240717	130100	196924030	15980	15980	15980	15980	0
448	20240717	130000	196924030	15980	15980	15980	15980	1
449	20240717	125900	196908050	15960	15960	15960	15960	0
450	20240717	125800	196908050	15960	15960	15960	15960	0
451	20240717	125700	196908050	15960	15960	15960	15960	0
452	20240717	125600	196908050	15960	15960	15960	15960	0
453	20240717	125500	196908050	15960	15960	15960	15960	0
454	20240717	125400	196908050	15960	15960	15960	15960	0
455	20240717	125300	196908050	15960	15960	15960	15960	0
456	20240717	125200	196908050	15960	15960	15960	15960	0
457	20240717	125100	196908050	15960	15960	15960	15960	0
458	20240717	125000	196908050	15960	15960	15960	15960	0
459	20240717	124900	196908050	15960	15960	15960	15960	1
460	20240717	124800	196892090	15970	15970	15970	15970	0
461	20240717	124700	196892090	15970	15970	15970	15970	0
462	20240717	124600	196892090	15970	15970	15970	15970	0
463	20240717	124500	196892090	15970	15970	15970	15970	0
464	20240717	124400	196892090	15970	15970	15970	15970	0
465	20240717	124300	196892090	15970	15970	15970	15970	0
466	20240717	124200	196892090	15970	15980	15980	15970	50
467	20240717	124100	196093570	15980	15980	15980	15980	0
468	20240717	124000	196093570	15980	15980	15980	15980	0
469	20240717	123900	196093570	15980	15980	15980	15980	0
470	20240717	123800	196093570	15980	15980	15980	15980	0
471	20240717	123700	196093570	15980	15980	15980	15980	0
472	20240717	123600	196093570	15980	15980	15980	15980	0
473	20240717	123500	196093570	15980	15980	15980	15980	0
474	20240717	123400	196093570	15980	15980	15980	15980	0
475	20240717	123300	196093570	15980	15980	15980	15980	1
476	20240717	123200	196077590	15980	15980	15980	15980	0
477	20240717	123100	196077590	15980	15980	15980	15980	24
478	20240717	123000	195694070	15970	15970	15970	15970	0
479	20240717	122900	195694070	15970	15970	15970	15970	0
480	20240717	122800	195694070	15970	15970	15970	15970	0
481	20240717	122700	195694070	15970	15970	15970	15970	0
482	20240717	122600	195694070	15970	15970	15970	15970	10
483	20240717	122500	195534370	15970	15970	15970	15970	7
484	20240717	122400	195422580	15980	15980	15980	15980	2
485	20240717	122300	195390620	15980	15980	15980	15980	0
486	20240717	122200	195390620	15980	15980	15980	15980	0
487	20240717	122100	195390620	15980	15980	15980	15980	0
488	20240717	122000	195390620	15980	15980	15980	15980	10
489	20240717	121900	195230820	15970	15970	15970	15970	0
490	20240717	121800	195230820	15970	15970	15970	15970	0
491	20240717	121700	195230820	15970	15970	15970	15970	0
492	20240717	121600	195230820	15970	15970	15970	15970	0
493	20240717	121500	195230820	15970	15970	15970	15970	0
494	20240717	121400	195230820	15970	15970	15970	15970	0
495	20240717	121300	195230820	15970	15970	15970	15970	0
496	20240717	121200	195230820	15970	15970	15970	15970	0
497	20240717	121100	195230820	15970	15970	15970	15970	0
498	20240717	121000	195230820	15970	15970	15970	15970	0
499	20240717	120900	195230820	15970	15970	15970	15970	0
500	20240717	120800	195230820	15970	15970	15970	15970	0
501	20240717	120700	195230820	15970	15970	15970	15970	0
502	20240717	120600	195230820	15970	15970	15970	15970	0
503	20240717	120500	195230820	15970	15970	15970	15970	16
504	20240717	120400	194975300	15970	15970	15970	15970	18
505	20240717	120300	194687840	15970	15970	15970	15970	0
506	20240717	120200	194687840	15970	15970	15970	15970	17
507	20240717	120100	194416350	15970	15970	15970	15970	0
508	20240717	120000	194416350	15970	15970	15970	15970	0
509	20240717	115900	194416350	15970	15970	15970	15970	0
510	20240717	115800	194416350	15970	15970	15970	15970	0
511	20240717	115700	194416350	15970	15970	15970	15970	0
512	20240717	115600	194416350	15970	15970	15970	15970	0
513	20240717	115500	194416350	15970	15970	15970	15970	11
514	20240717	115400	194240680	15980	15980	15980	15980	0
515	20240717	115300	194240680	15980	15980	15980	15980	0
516	20240717	115200	194240680	15980	15980	15980	15980	1
517	20240717	115100	194224700	15990	15990	15990	15990	0
518	20240717	115000	194224700	15990	15990	15990	15990	0
519	20240717	114900	194224700	15990	15990	15990	15990	0
520	20240717	114800	194224700	15990	15990	15990	15990	0
521	20240717	114700	194224700	15990	15990	15990	15990	56
522	20240717	114600	193329260	15990	15990	15990	15990	0
523	20240717	114500	193329260	15990	15990	15990	15990	0
524	20240717	114400	193329260	15990	15990	15990	15990	0
525	20240717	114300	193329260	15990	15990	15990	15990	0
526	20240717	114200	193329260	15990	15990	15990	15990	0
527	20240717	114100	193329260	15990	15990	15990	15990	0
528	20240717	114000	193329260	15990	15990	15990	15990	0
529	20240717	113900	193329260	15990	15990	15990	15990	0
530	20240717	113800	193329260	15990	15990	15990	15990	0
531	20240717	113700	193329260	15990	15990	15990	15990	0
532	20240717	113600	193329260	15990	15990	15990	15990	0
533	20240717	113500	193329260	15990	15990	15990	15990	0
534	20240717	113400	193329260	15990	15990	15990	15990	1
535	20240717	113300	193313270	15970	15970	15970	15970	0
536	20240717	113200	193313270	15970	15970	15970	15970	0
537	20240717	113100	193313270	15970	15970	15970	15970	0
538	20240717	113000	193313270	15970	15970	15970	15970	0
539	20240717	112900	193313270	15970	15970	15970	15970	0
540	20240717	112800	193313270	15970	15970	15970	15970	0
541	20240717	112700	193313270	15970	15970	15970	15970	0
542	20240717	112600	193313270	15970	15970	15970	15970	0
543	20240717	112500	193313270	15970	15970	15970	15970	2
544	20240717	112400	193281330	15990	15990	15990	15990	0
545	20240717	112300	193281330	15990	15990	15990	15990	555
546	20240717	112200	184406880	16000	16000	16000	16000	0
547	20240717	112100	184406880	16000	15990	16000	15990	392
548	20240717	112000	178135520	15990	15990	15990	15990	272
549	20240717	111900	173786240	16000	16000	16000	16000	65
550	20240717	111800	172746240	15990	15980	15990	15970	2521
551	20240717	111700	132465750	15980	15980	15980	15980	0
552	20240717	111600	132465750	15980	15980	15980	15980	56
553	20240717	111500	131570870	15990	15990	15990	15990	0
554	20240717	111400	131570870	15990	15990	15990	15990	0
555	20240717	111300	131570870	15990	15990	15990	15990	0
556	20240717	111200	131570870	15990	16000	16000	15990	566
557	20240717	111100	122519600	16030	16030	16030	16030	0
558	20240717	111000	122519600	16030	16030	16030	16030	0
559	20240717	110900	122519600	16030	16030	16030	16030	0
560	20240717	110800	122519600	16030	16030	16030	16030	1
561	20240717	110700	122503570	16030	16030	16030	16030	0
562	20240717	110600	122503570	16030	16030	16030	16030	0
563	20240717	110500	122503570	16030	16030	16030	16030	0
564	20240717	110400	122503570	16030	16030	16030	16030	0
565	20240717	110300	122503570	16030	16030	16030	16030	8
566	20240717	110200	122375330	16000	15990	16000	15990	17
567	20240717	110100	122103450	15960	15960	15960	15960	394
568	20240717	110000	115815210	15910	15910	15910	15910	0
569	20240717	105900	115815210	15910	15910	15910	15910	0
570	20240717	105800	115815210	15910	15910	15910	15910	0
571	20240717	105700	115815210	15910	15910	15910	15910	0
572	20240717	105600	115815210	15910	15910	15910	15910	0
573	20240717	105500	115815210	15910	15910	15910	15910	1
574	20240717	105400	115799300	15910	15910	15910	15910	0
575	20240717	105300	115799300	15910	15920	15920	15910	1000
576	20240717	105200	99887280	15920	15920	15920	15920	0
577	20240717	105100	99887280	15920	15920	15920	15920	0
578	20240717	105000	99887280	15920	15920	15920	15920	0
579	20240717	104900	99887280	15920	15920	15920	15920	100
580	20240717	104800	98295280	15950	15950	15950	15950	0
581	20240717	104700	98295280	15950	15950	15950	15950	1
582	20240717	104600	98279330	15950	15950	15950	15950	0
583	20240717	104500	98279330	15950	15950	15950	15950	0
584	20240717	104400	98279330	15950	15950	15950	15950	0
585	20240717	104300	98279330	15950	15950	15950	15950	0
586	20240717	104200	98279330	15950	15950	15950	15950	0
587	20240717	104100	98279330	15950	15950	15950	15950	0
588	20240717	104000	98279330	15950	15950	15950	15950	0
589	20240717	103900	98279330	15950	15950	15950	15950	0
590	20240717	103800	98279330	15950	15950	15950	15950	0
591	20240717	103700	98279330	15950	15950	15950	15950	0
592	20240717	103600	98279330	15950	15930	15950	15930	377
593	20240717	103500	92266580	15930	15930	15930	15930	0
594	20240717	103400	92266580	15930	15930	15930	15930	0
595	20240717	103300	92266580	15930	15930	15930	15930	0
596	20240717	103200	92266580	15930	15930	15930	15930	0
597	20240717	103100	92266580	15930	15930	15930	15930	0
598	20240717	103000	92266580	15930	15940	15940	15930	100
599	20240717	102900	90672940	15930	15930	15930	15930	0
600	20240717	102800	90672940	15930	15930	15930	15930	0
601	20240717	102700	90672940	15930	15930	15930	15930	0
602	20240717	102600	90672940	15930	15930	15930	15930	0
603	20240717	102500	90672940	15930	15930	15930	15930	0
604	20240717	102400	90672940	15930	15930	15930	15930	0
605	20240717	102300	90672940	15930	15930	15930	15930	0
606	20240717	102200	90672940	15930	15930	15930	15930	20
607	20240717	102100	90354340	15940	15940	15940	15940	0
608	20240717	102000	90354340	15940	15940	15940	15940	53
609	20240717	101900	89509520	15940	15940	15940	15940	0
610	20240717	101800	89509520	15940	15940	15940	15940	0
611	20240717	101700	89509520	15940	15950	15950	15940	85
612	20240717	101600	88153960	15980	15980	15980	15980	0
613	20240717	101500	88153960	15980	15980	15980	15980	0
614	20240717	101400	88153960	15980	15980	15980	15980	0
615	20240717	101300	88153960	15980	15990	15990	15980	6
616	20240717	101200	88058060	16010	16010	16010	16010	0
617	20240717	101100	88058060	16010	16010	16010	16010	0
618	20240717	101000	88058060	16010	16010	16010	16010	0
619	20240717	100900	88058060	16010	16020	16020	16000	398
620	20240717	100800	81689990	16000	16000	16000	16000	0
621	20240717	100700	81689990	16000	16000	16000	16000	0
622	20240717	100600	81689990	16000	16000	16000	16000	0
623	20240717	100500	81689990	16000	16000	16000	16000	0
624	20240717	100400	81689990	16000	16000	16000	16000	0
625	20240717	100300	81689990	16000	16000	16000	16000	1
626	20240717	100200	81673990	16000	16000	16000	16000	1
627	20240717	100100	81657990	15980	15980	15980	15980	0
628	20240717	100000	81657990	15980	15980	15980	15980	26
629	20240717	095900	81242510	15960	15960	15960	15960	0
630	20240717	095800	81242510	15960	15960	15960	15960	1
631	20240717	095700	81226550	15960	15960	15960	15960	0
632	20240717	095600	81226550	15960	15960	15960	15960	1
633	20240717	095500	81210590	15960	15960	15960	15960	100
634	20240717	095400	79614590	15960	15960	15960	15960	0
635	20240717	095300	79614590	15960	15960	15960	15960	0
636	20240717	095200	79614590	15960	15960	15960	15960	0
637	20240717	095100	79614590	15960	15960	15960	15960	1
638	20240717	095000	79598630	15970	15970	15970	15970	0
639	20240717	094900	79598630	15970	15970	15970	15970	0
640	20240717	094800	79598630	15970	15970	15970	15970	50
641	20240717	094700	78800130	15970	15970	15970	15970	0
642	20240717	094600	78800130	15970	15970	15970	15970	0
643	20240717	094500	78800130	15970	15970	15970	15970	0
644	20240717	094400	78800130	15970	15970	15970	15970	0
645	20240717	094300	78800130	15970	15970	15970	15970	0
646	20240717	094200	78800130	15970	15970	15970	15970	0
647	20240717	094100	78800130	15970	15970	15970	15970	0
648	20240717	094000	78800130	15970	15970	15970	15970	0
649	20240717	093900	78800130	15970	15970	15970	15970	0
650	20240717	093800	78800130	15970	15970	15970	15970	0
651	20240717	093700	78800130	15970	15970	15970	15970	0
652	20240717	093600	78800130	15970	15970	15970	15970	0
653	20240717	093500	78800130	15970	15970	15970	15970	0
654	20240717	093400	78800130	15970	15970	15970	15970	65
655	20240717	093300	77762080	15970	15970	15970	15970	200
656	20240717	093200	74568080	15970	15970	15970	15970	0
657	20240717	093100	74568080	15970	15970	15970	15970	0
658	20240717	093000	74568080	15970	15970	15970	15970	0
659	20240717	092900	74568080	15970	15970	15970	15970	100
660	20240717	092800	72971080	15960	15960	15960	15960	0
661	20240717	092700	72971080	15960	15970	15970	15960	1300
662	20240717	092600	52216730	16000	16000	16000	16000	0
663	20240717	092500	52216730	16000	15990	16000	15990	552
664	20240717	092400	43384980	15990	15980	15990	15980	396
665	20240717	092300	37056880	15980	15980	15980	15980	1
666	20240717	092200	37040900	15960	15960	15960	15960	1096
667	20240717	092100	19548740	15990	15990	15990	15990	0
668	20240717	092000	19548740	15990	15990	15990	15990	0
669	20240717	091900	19548740	15990	15990	15990	15990	0
670	20240717	091800	19548740	15990	15990	15990	15990	1
671	20240717	091700	19532750	15910	15910	15910	15910	0
672	20240717	091600	19532750	15910	15940	15940	15910	34
673	20240717	091500	18991760	16080	16080	16080	16080	0
674	20240717	091400	18991760	16080	16080	16080	16080	0
675	20240717	091300	18991760	16080	16080	16080	16080	0
676	20240717	091200	18991760	16080	16080	16080	16080	0
677	20240717	091100	18991760	16080	16080	16080	16080	0
678	20240717	091000	18991760	16080	16080	16080	16080	0
679	20240717	090900	18991760	16080	16080	16080	16080	0
680	20240717	090800	18991760	16080	16080	16080	16080	0
681	20240717	090700	18991760	16080	16080	16080	16080	0
682	20240717	090600	18991760	16080	15990	16080	15990	374
683	20240717	090500	13007380	15990	15990	15990	15990	25
684	20240717	090400	12607630	15980	15980	15980	15980	50
685	20240717	090300	11808630	15980	15970	15980	15970	151
686	20240717	090200	9395760	15980	15980	15980	15980	1
687	20240717	090100	9379780	15980	15970	15980	15970	100
688	20240717	090000	7782560	15960	15850	15960	15850	491