KissMeData/216080/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	205200	476963460	16140	16140	16140	16140	1758
3	20240710	205100	476963460	16140	16140	16140	16140	0
4	20240710	205000	476963460	16140	16140	16140	16140	0
5	20240710	204900	476963460	16140	16140	16140	16140	0
6	20240710	204800	476963460	16140	16140	16140	16140	0
7	20240710	204700	476963460	16140	16140	16140	16140	0
8	20240710	204600	476963460	16140	16140	16140	16140	0
9	20240710	204500	476963460	16140	16140	16140	16140	0
10	20240710	204400	476963460	16140	16140	16140	16140	0
11	20240710	204300	476963460	16140	16140	16140	16140	0
12	20240710	204200	476963460	16140	16140	16140	16140	0
13	20240710	204100	476963460	16140	16140	16140	16140	0
14	20240710	204000	476963460	16140	16140	16140	16140	0
15	20240710	203900	476963460	16140	16140	16140	16140	0
16	20240710	203800	476963460	16140	16140	16140	16140	0
17	20240710	203700	476963460	16140	16140	16140	16140	0
18	20240710	203600	476963460	16140	16140	16140	16140	0
19	20240710	203500	476963460	16140	16140	16140	16140	0
20	20240710	203400	476963460	16140	16140	16140	16140	0
21	20240710	203300	476963460	16140	16140	16140	16140	0
22	20240710	203200	476963460	16140	16140	16140	16140	0
23	20240710	203100	476963460	16140	16140	16140	16140	0
24	20240710	203000	476963460	16140	16140	16140	16140	0
25	20240710	202900	476963460	16140	16140	16140	16140	0
26	20240710	202800	476963460	16140	16140	16140	16140	0
27	20240710	202700	476963460	16140	16140	16140	16140	0
28	20240710	202600	476963460	16140	16140	16140	16140	0
29	20240710	202500	476963460	16140	16140	16140	16140	0
30	20240710	202400	476963460	16140	16140	16140	16140	0
31	20240710	202300	476963460	16140	16140	16140	16140	0
32	20240710	202200	476963460	16140	16140	16140	16140	1758
33	20240710	202100	476963460	16140	16140	16140	16140	0
34	20240710	202000	476963460	16140	16140	16140	16140	0
35	20240710	201900	476963460	16140	16140	16140	16140	0
36	20240710	201800	476963460	16140	16140	16140	16140	0
37	20240710	201700	476963460	16140	16140	16140	16140	0
38	20240710	201600	476963460	16140	16140	16140	16140	0
39	20240710	201500	476963460	16140	16140	16140	16140	0
40	20240710	201400	476963460	16140	16140	16140	16140	0
41	20240710	201300	476963460	16140	16140	16140	16140	0
42	20240710	201200	476963460	16140	16140	16140	16140	0
43	20240710	201100	476963460	16140	16140	16140	16140	0
44	20240710	201000	476963460	16140	16140	16140	16140	0
45	20240710	200900	476963460	16140	16140	16140	16140	0
46	20240710	200800	476963460	16140	16140	16140	16140	0
47	20240710	200700	476963460	16140	16140	16140	16140	0
48	20240710	200600	476963460	16140	16140	16140	16140	0
49	20240710	200500	476963460	16140	16140	16140	16140	0
50	20240710	200400	476963460	16140	16140	16140	16140	0
51	20240710	200300	476963460	16140	16140	16140	16140	0
52	20240710	200200	476963460	16140	16140	16140	16140	0
53	20240710	200100	476963460	16140	16140	16140	16140	0
54	20240710	200000	476963460	16140	16140	16140	16140	0
55	20240710	195900	476963460	16140	16140	16140	16140	0
56	20240710	195800	476963460	16140	16140	16140	16140	0
57	20240710	195700	476963460	16140	16140	16140	16140	0
58	20240710	195600	476963460	16140	16140	16140	16140	0
59	20240710	195500	476963460	16140	16140	16140	16140	0
60	20240710	195400	476963460	16140	16140	16140	16140	0
61	20240710	195300	476963460	16140	16140	16140	16140	0
62	20240710	195200	476963460	16140	16140	16140	16140	1758
63	20240710	195100	476963460	16140	16140	16140	16140	0
64	20240710	195000	476963460	16140	16140	16140	16140	0
65	20240710	194900	476963460	16140	16140	16140	16140	0
66	20240710	194800	476963460	16140	16140	16140	16140	0
67	20240710	194700	476963460	16140	16140	16140	16140	0
68	20240710	194600	476963460	16140	16140	16140	16140	0
69	20240710	194500	476963460	16140	16140	16140	16140	0
70	20240710	194400	476963460	16140	16140	16140	16140	0
71	20240710	194300	476963460	16140	16140	16140	16140	0
72	20240710	194200	476963460	16140	16140	16140	16140	0
73	20240710	194100	476963460	16140	16140	16140	16140	0
74	20240710	194000	476963460	16140	16140	16140	16140	0
75	20240710	193900	476963460	16140	16140	16140	16140	0
76	20240710	193800	476963460	16140	16140	16140	16140	0
77	20240710	193700	476963460	16140	16140	16140	16140	0
78	20240710	193600	476963460	16140	16140	16140	16140	0
79	20240710	193500	476963460	16140	16140	16140	16140	0
80	20240710	193400	476963460	16140	16140	16140	16140	0
81	20240710	193300	476963460	16140	16140	16140	16140	0
82	20240710	193200	476963460	16140	16140	16140	16140	0
83	20240710	193100	476963460	16140	16140	16140	16140	0
84	20240710	193000	476963460	16140	16140	16140	16140	0
85	20240710	192900	476963460	16140	16140	16140	16140	0
86	20240710	192800	476963460	16140	16140	16140	16140	0
87	20240710	192700	476963460	16140	16140	16140	16140	0
88	20240710	192600	476963460	16140	16140	16140	16140	0
89	20240710	192500	476963460	16140	16140	16140	16140	0
90	20240710	192400	476963460	16140	16140	16140	16140	0
91	20240710	192300	476963460	16140	16140	16140	16140	0
92	20240710	192200	476963460	16140	16140	16140	16140	1758
93	20240710	192100	476963460	16140	16140	16140	16140	0
94	20240710	192000	476963460	16140	16140	16140	16140	0
95	20240710	191900	476963460	16140	16140	16140	16140	0
96	20240710	191800	476963460	16140	16140	16140	16140	0
97	20240710	191700	476963460	16140	16140	16140	16140	0
98	20240710	191600	476963460	16140	16140	16140	16140	0
99	20240710	191500	476963460	16140	16140	16140	16140	0
100	20240710	191400	476963460	16140	16140	16140	16140	0
101	20240710	191300	476963460	16140	16140	16140	16140	0
102	20240710	191200	476963460	16140	16140	16140	16140	0
103	20240710	191100	476963460	16140	16140	16140	16140	0
104	20240710	191000	476963460	16140	16140	16140	16140	0
105	20240710	190900	476963460	16140	16140	16140	16140	0
106	20240710	190800	476963460	16140	16140	16140	16140	0
107	20240710	190700	476963460	16140	16140	16140	16140	0
108	20240710	190600	476963460	16140	16140	16140	16140	0
109	20240710	190500	476963460	16140	16140	16140	16140	0
110	20240710	190400	476963460	16140	16140	16140	16140	0
111	20240710	190300	476963460	16140	16140	16140	16140	0
112	20240710	190200	476963460	16140	16140	16140	16140	0
113	20240710	190100	476963460	16140	16140	16140	16140	0
114	20240710	190000	476963460	16140	16140	16140	16140	0
115	20240710	185900	476963460	16140	16140	16140	16140	0
116	20240710	185800	476963460	16140	16140	16140	16140	0
117	20240710	185700	476963460	16140	16140	16140	16140	0
118	20240710	185600	476963460	16140	16140	16140	16140	0
119	20240710	185500	476963460	16140	16140	16140	16140	0
120	20240710	185400	476963460	16140	16140	16140	16140	0
121	20240710	185300	476963460	16140	16140	16140	16140	0
122	20240710	185200	476963460	16140	16140	16140	16140	1758
123	20240710	185100	476963460	16140	16140	16140	16140	0
124	20240710	185000	476963460	16140	16140	16140	16140	0
125	20240710	184900	476963460	16140	16140	16140	16140	0
126	20240710	184800	476963460	16140	16140	16140	16140	0
127	20240710	184700	476963460	16140	16140	16140	16140	0
128	20240710	184600	476963460	16140	16140	16140	16140	0
129	20240710	184500	476963460	16140	16140	16140	16140	0
130	20240710	184400	476963460	16140	16140	16140	16140	0
131	20240710	184300	476963460	16140	16140	16140	16140	0
132	20240710	184200	476963460	16140	16140	16140	16140	0
133	20240710	184100	476963460	16140	16140	16140	16140	0
134	20240710	184000	476963460	16140	16140	16140	16140	0
135	20240710	183900	476963460	16140	16140	16140	16140	0
136	20240710	183800	476963460	16140	16140	16140	16140	0
137	20240710	183700	476963460	16140	16140	16140	16140	0
138	20240710	183600	476963460	16140	16140	16140	16140	0
139	20240710	183500	476963460	16140	16140	16140	16140	0
140	20240710	183400	476963460	16140	16140	16140	16140	0
141	20240710	183300	476963460	16140	16140	16140	16140	0
142	20240710	183200	476963460	16140	16140	16140	16140	0
143	20240710	183100	476963460	16140	16140	16140	16140	0
144	20240710	183000	476963460	16140	16140	16140	16140	0
145	20240710	182900	476963460	16140	16140	16140	16140	0
146	20240710	182800	476963460	16140	16140	16140	16140	0
147	20240710	182700	476963460	16140	16140	16140	16140	0
148	20240710	182600	476963460	16140	16140	16140	16140	0
149	20240710	182500	476963460	16140	16140	16140	16140	0
150	20240710	182400	476963460	16140	16140	16140	16140	0
151	20240710	182300	476963460	16140	16140	16140	16140	0
152	20240710	182200	476963460	16140	16140	16140	16140	1758
153	20240710	182100	476963460	16140	16140	16140	16140	0
154	20240710	182000	476963460	16140	16140	16140	16140	0
155	20240710	181900	476963460	16140	16140	16140	16140	0
156	20240710	181800	476963460	16140	16140	16140	16140	0
157	20240710	181700	476963460	16140	16140	16140	16140	0
158	20240710	181600	476963460	16140	16140	16140	16140	0
159	20240710	181500	476963460	16140	16140	16140	16140	0
160	20240710	181400	476963460	16140	16140	16140	16140	0
161	20240710	181300	476963460	16140	16140	16140	16140	0
162	20240710	181200	476963460	16140	16140	16140	16140	0
163	20240710	181100	476963460	16140	16140	16140	16140	0
164	20240710	181000	476963460	16140	16140	16140	16140	0
165	20240710	180900	476963460	16140	16140	16140	16140	0
166	20240710	180800	476963460	16140	16140	16140	16140	0
167	20240710	180700	476963460	16140	16140	16140	16140	0
168	20240710	180600	476963460	16140	16140	16140	16140	0
169	20240710	180500	476963460	16140	16140	16140	16140	0
170	20240710	180400	476963460	16140	16140	16140	16140	0
171	20240710	180300	476963460	16140	16140	16140	16140	0
172	20240710	180200	476963460	16140	16140	16140	16140	0
173	20240710	180100	476963460	16140	16140	16140	16140	0
174	20240710	180000	476963460	16140	16140	16140	16140	0
175	20240710	175900	476963460	16140	16140	16140	16140	0
176	20240710	175800	476963460	16140	16140	16140	16140	0
177	20240710	175700	476963460	16140	16140	16140	16140	0
178	20240710	175600	476963460	16140	16140	16140	16140	0
179	20240710	175500	476963460	16140	16140	16140	16140	0
180	20240710	175400	476963460	16140	16140	16140	16140	0
181	20240710	175300	476963460	16140	16140	16140	16140	0
182	20240710	175200	476963460	16140	16140	16140	16140	1758
183	20240710	175100	476963460	16140	16140	16140	16140	0
184	20240710	175000	476963460	16140	16140	16140	16140	0
185	20240710	174900	476963460	16140	16140	16140	16140	0
186	20240710	174800	476963460	16140	16140	16140	16140	0
187	20240710	174700	476963460	16140	16140	16140	16140	0
188	20240710	174600	476963460	16140	16140	16140	16140	0
189	20240710	174500	476963460	16140	16140	16140	16140	0
190	20240710	174400	476963460	16140	16140	16140	16140	0
191	20240710	174300	476963460	16140	16140	16140	16140	0
192	20240710	174200	476963460	16140	16140	16140	16140	0
193	20240710	174100	476963460	16140	16140	16140	16140	0
194	20240710	174000	476963460	16140	16140	16140	16140	0
195	20240710	173900	476963460	16140	16140	16140	16140	0
196	20240710	173800	476963460	16140	16140	16140	16140	0
197	20240710	173700	476963460	16140	16140	16140	16140	0
198	20240710	173600	476963460	16140	16140	16140	16140	0
199	20240710	173500	476963460	16140	16140	16140	16140	0
200	20240710	173400	476963460	16140	16140	16140	16140	0
201	20240710	173300	476963460	16140	16140	16140	16140	0
202	20240710	173200	476963460	16140	16140	16140	16140	0
203	20240710	173100	476963460	16140	16140	16140	16140	0
204	20240710	173000	476963460	16140	16140	16140	16140	0
205	20240710	172900	476963460	16140	16140	16140	16140	0
206	20240710	172800	476963460	16140	16140	16140	16140	0
207	20240710	172700	476963460	16140	16140	16140	16140	0
208	20240710	172600	476963460	16140	16140	16140	16140	0
209	20240710	172500	476963460	16140	16140	16140	16140	0
210	20240710	172400	476963460	16140	16140	16140	16140	0
211	20240710	172300	476963460	16140	16140	16140	16140	0
212	20240710	172200	476963460	16140	16140	16140	16140	1758
213	20240710	172100	476963460	16140	16140	16140	16140	0
214	20240710	172000	476963460	16140	16140	16140	16140	0
215	20240710	171900	476963460	16140	16140	16140	16140	0
216	20240710	171800	476963460	16140	16140	16140	16140	0
217	20240710	171700	476963460	16140	16140	16140	16140	0
218	20240710	171600	476963460	16140	16140	16140	16140	0
219	20240710	171500	476963460	16140	16140	16140	16140	0
220	20240710	171400	476963460	16140	16140	16140	16140	0
221	20240710	171300	476963460	16140	16140	16140	16140	0
222	20240710	171200	476963460	16140	16140	16140	16140	0
223	20240710	171100	476963460	16140	16140	16140	16140	0
224	20240710	171000	476963460	16140	16140	16140	16140	0
225	20240710	170900	476963460	16140	16140	16140	16140	0
226	20240710	170800	476963460	16140	16140	16140	16140	0
227	20240710	170700	476963460	16140	16140	16140	16140	0
228	20240710	170600	476963460	16140	16140	16140	16140	0
229	20240710	170500	476963460	16140	16140	16140	16140	0
230	20240710	170400	476963460	16140	16140	16140	16140	0
231	20240710	170300	476963460	16140	16140	16140	16140	0
232	20240710	170200	476963460	16140	16140	16140	16140	0
233	20240710	170100	476963460	16140	16140	16140	16140	0
234	20240710	170000	476963460	16140	16140	16140	16140	0
235	20240710	165900	476963460	16140	16140	16140	16140	0
236	20240710	165800	476963460	16140	16140	16140	16140	0
237	20240710	165700	476963460	16140	16140	16140	16140	0
238	20240710	165600	476963460	16140	16140	16140	16140	0
239	20240710	165500	476963460	16140	16140	16140	16140	0
240	20240710	165400	476963460	16140	16140	16140	16140	0
241	20240710	165300	476963460	16140	16140	16140	16140	0
242	20240710	165200	476963460	16140	16140	16140	16140	1758
243	20240710	165100	476963460	16140	16140	16140	16140	0
244	20240710	165000	476963460	16140	16140	16140	16140	0
245	20240710	164900	476963460	16140	16140	16140	16140	0
246	20240710	164800	476963460	16140	16140	16140	16140	0
247	20240710	164700	476963460	16140	16140	16140	16140	0
248	20240710	164600	476963460	16140	16140	16140	16140	0
249	20240710	164500	476963460	16140	16140	16140	16140	0
250	20240710	164400	476963460	16140	16140	16140	16140	0
251	20240710	164300	476963460	16140	16140	16140	16140	0
252	20240710	164200	476963460	16140	16140	16140	16140	0
253	20240710	164100	476963460	16140	16140	16140	16140	0
254	20240710	164000	476963460	16140	16140	16140	16140	0
255	20240710	163900	476963460	16140	16140	16140	16140	0
256	20240710	163800	476963460	16140	16140	16140	16140	0
257	20240710	163700	476963460	16140	16140	16140	16140	0
258	20240710	163600	476963460	16140	16140	16140	16140	0
259	20240710	163500	476963460	16140	16140	16140	16140	0
260	20240710	163400	476963460	16140	16140	16140	16140	0
261	20240710	163300	476963460	16140	16140	16140	16140	0
262	20240710	163200	476963460	16140	16140	16140	16140	0
263	20240710	163100	476963460	16140	16140	16140	16140	0
264	20240710	163000	476963460	16140	16140	16140	16140	0
265	20240710	162900	476963460	16140	16140	16140	16140	0
266	20240710	162800	476963460	16140	16140	16140	16140	0
267	20240710	162700	476963460	16140	16140	16140	16140	0
268	20240710	162600	476963460	16140	16140	16140	16140	0
269	20240710	162500	476963460	16140	16140	16140	16140	0
270	20240710	162400	476963460	16140	16140	16140	16140	0
271	20240710	162300	476963460	16140	16140	16140	16140	0
272	20240710	162200	476963460	16140	16140	16140	16140	1758
273	20240710	162100	476963460	16140	16140	16140	16140	0
274	20240710	162000	476963460	16140	16140	16140	16140	0
275	20240710	161900	476963460	16140	16140	16140	16140	0
276	20240710	161800	476963460	16140	16140	16140	16140	0
277	20240710	161700	476963460	16140	16140	16140	16140	0
278	20240710	161600	476963460	16140	16140	16140	16140	0
279	20240710	161500	476963460	16140	16140	16140	16140	0
280	20240710	161400	476963460	16140	16140	16140	16140	0
281	20240710	161300	476963460	16140	16140	16140	16140	0
282	20240710	161200	476963460	16140	16140	16140	16140	0
283	20240710	161100	476963460	16140	16140	16140	16140	0
284	20240710	161000	476963460	16140	16140	16140	16140	0
285	20240710	160900	476963460	16140	16140	16140	16140	0
286	20240710	160800	476963460	16140	16140	16140	16140	0
287	20240710	160700	476963460	16140	16140	16140	16140	0
288	20240710	160600	476963460	16140	16140	16140	16140	0
289	20240710	160500	476963460	16140	16140	16140	16140	0
290	20240710	160400	476963460	16140	16140	16140	16140	0
291	20240710	160300	476963460	16140	16140	16140	16140	0
292	20240710	160200	476963460	16140	16140	16140	16140	0
293	20240710	160100	476963460	16140	16140	16140	16140	0
294	20240710	160000	476963460	16140	16140	16140	16140	0
295	20240710	155900	476963460	16140	16140	16140	16140	0
296	20240710	155800	476963460	16140	16140	16140	16140	0
297	20240710	155700	476963460	16140	16140	16140	16140	0
298	20240710	155600	476963460	16140	16140	16140	16140	0
299	20240710	155500	476963460	16140	16140	16140	16140	0
300	20240710	155400	476963460	16140	16140	16140	16140	0
301	20240710	155300	476963460	16140	16140	16140	16140	0
302	20240710	155200	476963460	16140	16140	16140	16140	1758
303	20240710	155100	476963460	16140	16140	16140	16140	0
304	20240710	155000	476963460	16140	16140	16140	16140	0
305	20240710	154900	476963460	16140	16140	16140	16140	0
306	20240710	154800	476963460	16140	16140	16140	16140	0
307	20240710	154700	476963460	16140	16140	16140	16140	0
308	20240710	154600	476963460	16140	16140	16140	16140	0
309	20240710	154500	476963460	16140	16140	16140	16140	0
310	20240710	154400	476963460	16140	16140	16140	16140	0
311	20240710	154300	476963460	16140	16140	16140	16140	0
312	20240710	154200	476963460	16140	16140	16140	16140	0
313	20240710	154100	476963460	16140	16140	16140	16140	0
314	20240710	154000	476963460	16140	16140	16140	16140	0
315	20240710	153900	476963460	16140	16140	16140	16140	0
316	20240710	153800	476963460	16140	16140	16140	16140	0
317	20240710	153700	476963460	16140	16140	16140	16140	0
318	20240710	153600	476963460	16140	16140	16140	16140	0
319	20240710	153500	476963460	16140	16140	16140	16140	0
320	20240710	153400	476963460	16140	16140	16140	16140	0
321	20240710	153300	476963460	16140	16140	16140	16140	0
322	20240710	153200	476963460	16140	16140	16140	16140	0
323	20240710	153100	476963460	16140	16140	16140	16140	0
324	20240710	153000	476963460	16140	16140	16140	16140	1758
325	20240710	152900	448589340	16120	16120	16120	16120	0
326	20240710	152800	448589340	16120	16120	16120	16120	0
327	20240710	152700	448589340	16120	16120	16120	16120	0
328	20240710	152600	448589340	16120	16120	16120	16120	0
329	20240710	152500	448589340	16120	16120	16120	16120	0
330	20240710	152400	448589340	16120	16120	16120	16120	0
331	20240710	152300	448589340	16120	16120	16120	16120	0
332	20240710	152200	448589340	16120	16120	16120	16120	0
333	20240710	152100	448589340	16120	16120	16120	16120	0
334	20240710	152000	448589340	16120	16120	16120	16120	0
335	20240710	151900	448589340	16120	16050	16120	16050	2719
336	20240710	151800	404866840	16040	16030	16040	16020	1423
337	20240710	151700	382049440	16010	16010	16010	16010	34
338	20240710	151600	381505100	16030	16030	16030	16000	61
339	20240710	151500	380529040	16000	16000	16000	16000	301
340	20240710	151400	375713040	16000	16000	16000	16000	944
341	20240710	151300	360609040	15980	15980	15980	15980	100
342	20240710	151200	359011040	15980	15980	15980	15980	0
343	20240710	151100	359011040	15980	15980	15980	15980	0
344	20240710	151000	359011040	15980	16000	16000	15980	16
345	20240710	150900	358755320	16000	16000	16000	16000	6
346	20240710	150800	358659320	16000	16000	16000	16000	48
347	20240710	150700	357891320	15950	15950	15950	15950	63
348	20240710	150600	356886470	16000	16000	16000	16000	0
349	20240710	150500	356886470	16000	16000	16000	16000	0
350	20240710	150400	356886470	16000	16000	16000	16000	222
351	20240710	150300	353334470	16000	15980	16000	15980	62
352	20240710	150200	352342770	16000	16000	16000	16000	0
353	20240710	150100	352342770	16000	16000	16000	16000	0
354	20240710	150000	352342770	16000	16000	16000	16000	0
355	20240710	145900	352342770	16000	16000	16000	16000	19
356	20240710	145800	352038770	16000	16000	16000	16000	1
357	20240710	145700	352022770	16000	16000	16000	16000	0
358	20240710	145600	352022770	16000	16000	16000	16000	0
359	20240710	145500	352022770	16000	16000	16000	16000	1
360	20240710	145400	352006770	15890	15940	15940	15890	1424
361	20240710	145300	329355260	15940	15940	15940	15940	1
362	20240710	145200	329339320	16000	16000	16000	16000	0
363	20240710	145100	329339320	16000	15960	16000	15960	1500
364	20240710	145000	305347300	15940	15940	15940	15940	100
365	20240710	144900	303753300	15940	15940	15940	15940	0
366	20240710	144800	303753300	15940	15940	15940	15940	0
367	20240710	144700	303753300	15940	15940	15940	15940	0
368	20240710	144600	303753300	15940	15940	15940	15940	0
369	20240710	144500	303753300	15940	15970	15970	15940	125
370	20240710	144400	301760380	15970	15970	15970	15970	1
371	20240710	144300	301744410	15970	15970	15970	15970	0
372	20240710	144200	301744410	15970	15970	15970	15970	1
373	20240710	144100	301728440	15950	15960	15960	15950	501
374	20240710	144000	293736870	15970	15970	15970	15970	31
375	20240710	143900	293241800	15970	15970	15970	15970	0
376	20240710	143800	293241800	15970	15970	15970	15970	19
377	20240710	143700	292938370	15970	15970	15970	15970	0
378	20240710	143600	292938370	15970	15970	15970	15970	1
379	20240710	143500	292922400	15970	15970	15970	15970	0
380	20240710	143400	292922400	15970	15970	15970	15970	0
381	20240710	143300	292922400	15970	15970	15970	15970	0
382	20240710	143200	292922400	15970	15970	15970	15970	0
383	20240710	143100	292922400	15970	15970	15970	15970	1
384	20240710	143000	292906430	15980	15980	15980	15980	1
385	20240710	142900	292890450	15980	15980	15980	15980	1
386	20240710	142800	292874470	15960	15960	15960	15960	50
387	20240710	142700	292076470	15960	15960	15960	15960	2
388	20240710	142600	292044550	15980	15980	15980	15980	0
389	20240710	142500	292044550	15980	15980	15980	15980	0
390	20240710	142400	292044550	15980	15980	15980	15980	5
391	20240710	142300	291964650	15970	15970	15970	15970	0
392	20240710	142200	291964650	15970	15970	15970	15970	1
393	20240710	142100	291948680	15980	15980	15980	15980	0
394	20240710	142000	291948680	15980	15990	15990	15980	12
395	20240710	141900	291756850	16010	16010	16010	16010	0
396	20240710	141800	291756850	16010	16010	16010	16010	10
397	20240710	141700	291596750	16000	16000	16000	16000	10
398	20240710	141600	291436750	16020	16020	16020	16020	0
399	20240710	141500	291436750	16020	16020	16020	16020	0
400	20240710	141400	291436750	16020	16020	16020	16020	0
401	20240710	141300	291436750	16020	16020	16020	16020	0
402	20240710	141200	291436750	16020	16020	16020	16020	0
403	20240710	141100	291436750	16020	16020	16020	16020	0
404	20240710	141000	291436750	16020	16020	16020	16020	0
405	20240710	140900	291436750	16020	16020	16020	16020	2
406	20240710	140800	291404710	16020	16020	16020	16020	0
407	20240710	140700	291404710	16020	16020	16020	16020	0
408	20240710	140600	291404710	16020	16020	16020	16020	0
409	20240710	140500	291404710	16020	16020	16020	16020	0
410	20240710	140400	291404710	16020	16020	16020	16020	0
411	20240710	140300	291404710	16020	15980	16020	15980	2
412	20240710	140200	291372710	16020	16020	16020	16020	0
413	20240710	140100	291372710	16020	16020	16020	16020	0
414	20240710	140000	291372710	16020	16020	16020	16020	338
415	20240710	135900	285957950	16020	16020	16020	16020	0
416	20240710	135800	285957950	16020	16020	16020	16020	0
417	20240710	135700	285957950	16020	16020	16020	16020	1
418	20240710	135600	285941930	15970	15970	15970	15970	1
419	20240710	135500	285925960	15960	15960	15960	15960	0
420	20240710	135400	285925960	15960	15960	15960	15960	0
421	20240710	135300	285925960	15960	15960	15960	15960	1
422	20240710	135200	285910000	16020	16020	16020	16020	0
423	20240710	135100	285910000	16020	16020	16020	16020	0
424	20240710	135000	285910000	16020	16020	16020	16020	0
425	20240710	134900	285910000	16020	16020	16020	16020	0
426	20240710	134800	285910000	16020	16020	16020	16020	0
427	20240710	134700	285910000	16020	16020	16020	16020	0
428	20240710	134600	285910000	16020	16020	16020	16020	0
429	20240710	134500	285910000	16020	15970	16020	15970	125
430	20240710	134400	283907550	16020	16020	16020	16020	0
431	20240710	134300	283907550	16020	16020	16020	16020	0
432	20240710	134200	283907550	16020	16020	16020	16020	0
433	20240710	134100	283907550	16020	16020	16020	16020	5
434	20240710	134000	283827450	16020	16020	16020	16020	0
435	20240710	133900	283827450	16020	16020	16020	16020	0
436	20240710	133800	283827450	16020	16020	16020	16020	2
437	20240710	133700	283795410	16020	16010	16020	16010	7
438	20240710	133600	283683330	16010	16010	16010	16010	0
439	20240710	133500	283683330	16010	16010	16010	16010	0
440	20240710	133400	283683330	16010	16010	16010	16010	2
441	20240710	133300	283651310	16010	16010	16010	16010	0
442	20240710	133200	283651310	16010	16010	16010	16010	1
443	20240710	133100	283635300	15950	15950	15950	15950	15
444	20240710	133000	283396050	15950	15960	15960	15950	30
445	20240710	132900	282917450	15950	15990	15990	15950	400
446	20240710	132800	276537180	16000	16010	16010	16000	93
447	20240710	132700	275048260	16020	16020	16020	16020	0
448	20240710	132600	275048260	16020	16020	16020	16020	190
449	20240710	132500	272004460	16020	16020	16020	16020	0
450	20240710	132400	272004460	16020	16020	16020	16020	55
451	20240710	132300	271123360	16020	16020	16020	16020	0
452	20240710	132200	271123360	16020	16030	16030	16020	8
453	20240710	132100	270995150	16000	16020	16030	16000	200
454	20240710	132000	267792400	16030	16030	16030	16030	0
455	20240710	131900	267792400	16030	16030	16030	16030	0
456	20240710	131800	267792400	16030	16030	16030	16030	1
457	20240710	131700	267776370	16030	16030	16030	16030	0
458	20240710	131600	267776370	16030	16030	16030	16030	0
459	20240710	131500	267776370	16030	16030	16030	16030	0
460	20240710	131400	267776370	16030	16030	16030	16030	0
461	20240710	131300	267776370	16030	16030	16030	16030	0
462	20240710	131200	267776370	16030	15980	16030	15980	7
463	20240710	131100	267664460	16050	16050	16050	16050	0
464	20240710	131000	267664460	16050	16050	16050	16050	0
465	20240710	130900	267664460	16050	16050	16050	16050	0
466	20240710	130800	267664460	16050	16050	16050	16050	0
467	20240710	130700	267664460	16050	16050	16050	16050	0
468	20240710	130600	267664460	16050	16050	16050	16050	0
469	20240710	130500	267664460	16050	16050	16050	16050	0
470	20240710	130400	267664460	16050	16050	16050	16050	0
471	20240710	130300	267664460	16050	16050	16050	16050	0
472	20240710	130200	267664460	16050	16050	16050	16050	0
473	20240710	130100	267664460	16050	16050	16050	16050	0
474	20240710	130000	267664460	16050	15950	16050	15950	2
475	20240710	125900	267632460	16050	16050	16050	16050	0
476	20240710	125800	267632460	16050	16050	16050	16050	0
477	20240710	125700	267632460	16050	16050	16050	16050	0
478	20240710	125600	267632460	16050	16050	16050	16050	0
479	20240710	125500	267632460	16050	16050	16050	16050	0
480	20240710	125400	267632460	16050	16050	16050	16050	0
481	20240710	125300	267632460	16050	16050	16050	16050	0
482	20240710	125200	267632460	16050	16050	16050	16050	0
483	20240710	125100	267632460	16050	16050	16050	16050	0
484	20240710	125000	267632460	16050	15940	16050	15940	3
485	20240710	124900	267584530	16050	16050	16050	16050	0
486	20240710	124800	267584530	16050	16050	16050	16050	0
487	20240710	124700	267584530	16050	16050	16050	16050	1
488	20240710	124600	267568480	15940	15940	15940	15940	0
489	20240710	124500	267568480	15940	15940	15940	15940	0
490	20240710	124400	267568480	15940	15940	15940	15940	0
491	20240710	124300	267568480	15940	15940	15940	15940	0
492	20240710	124200	267568480	15940	15940	15940	15940	210
493	20240710	124100	264221080	16050	16050	16050	16050	0
494	20240710	124000	264221080	16050	16050	16050	16050	1
495	20240710	123900	264205030	16050	16050	16050	16050	0
496	20240710	123800	264205030	16050	15950	16050	15950	501
497	20240710	123700	256213980	16050	16050	16050	16050	0
498	20240710	123600	256213980	16050	16050	16050	16050	1
499	20240710	123500	256197930	15920	15920	15920	15920	0
500	20240710	123400	256197930	15920	15920	15920	15920	16
501	20240710	123300	255943210	16000	16000	16000	16000	0
502	20240710	123200	255943210	16000	16000	16000	16000	48
503	20240710	123100	255175210	16050	16050	16050	16050	0
504	20240710	123000	255175210	16050	16050	16050	16050	0
505	20240710	122900	255175210	16050	16050	16050	16050	0
506	20240710	122800	255175210	16050	16050	16050	16050	0
507	20240710	122700	255175210	16050	16050	16050	16050	0
508	20240710	122600	255175210	16050	16050	16050	16050	0
509	20240710	122500	255175210	16050	16050	16050	16050	0
510	20240710	122400	255175210	16050	16050	16050	16050	0
511	20240710	122300	255175210	16050	16050	16050	16050	0
512	20240710	122200	255175210	16050	16020	16050	16020	221
513	20240710	122100	251630700	16000	16000	16000	16000	998
514	20240710	122000	235662700	16000	16000	16000	16000	2
515	20240710	121900	235630700	16020	16020	16020	16020	1
516	20240710	121800	235614680	16040	16040	16040	16040	0
517	20240710	121700	235614680	16040	16040	16040	16040	0
518	20240710	121600	235614680	16040	16040	16040	16040	0
519	20240710	121500	235614680	16040	16040	16040	16040	200
520	20240710	121400	232406680	16040	16040	16040	16040	0
521	20240710	121300	232406680	16040	16040	16040	16040	0
522	20240710	121200	232406680	16040	16040	16040	16040	100
523	20240710	121100	230802680	16040	16040	16040	16040	0
524	20240710	121000	230802680	16040	16040	16040	16040	0
525	20240710	120900	230802680	16040	16040	16040	16040	0
526	20240710	120800	230802680	16040	16040	16040	16040	2
527	20240710	120700	230770600	16040	16040	16040	16040	0
528	20240710	120600	230770600	16040	16040	16040	16040	2
529	20240710	120500	230738520	16040	16040	16040	16040	6
530	20240710	120400	230642280	16050	16050	16050	16050	0
531	20240710	120300	230642280	16050	16050	16050	16050	0
532	20240710	120200	230642280	16050	16050	16050	16050	0
533	20240710	120100	230642280	16050	16050	16050	16050	0
534	20240710	120000	230642280	16050	16050	16050	16050	0
535	20240710	115900	230642280	16050	16050	16050	16050	0
536	20240710	115800	230642280	16050	16050	16050	16050	0
537	20240710	115700	230642280	16050	16000	16050	16000	10
538	20240710	115600	230482130	16000	16000	16000	16000	31
539	20240710	115500	229986130	16000	16000	16000	16000	28
540	20240710	115400	229538130	15990	15990	15990	15990	0
541	20240710	115300	229538130	15990	15990	15990	15990	1
542	20240710	115200	229522140	15910	15910	15910	15910	0
543	20240710	115100	229522140	15910	15910	15910	15910	60
544	20240710	115000	228567540	16000	16000	16000	16000	0
545	20240710	114900	228567540	16000	16000	16000	16000	0
546	20240710	114800	228567540	16000	16000	16000	16000	0
547	20240710	114700	228567540	16000	16000	16000	16000	0
548	20240710	114600	228567540	16000	16000	16000	16000	60
549	20240710	114500	227607540	16000	16000	16000	16000	1
550	20240710	114400	227591540	16000	16000	16000	16000	0
551	20240710	114300	227591540	16000	16000	16000	16000	1
552	20240710	114200	227575540	15900	15900	15900	15900	0
553	20240710	114100	227575540	15900	15910	15910	15900	68
554	20240710	114000	226494280	15900	15900	15900	15900	0
555	20240710	113900	226494280	15900	15900	15900	15900	0
556	20240710	113800	226494280	15900	15900	15900	15900	0
557	20240710	113700	226494280	15900	15900	15900	15900	0
558	20240710	113600	226494280	15900	15900	15900	15900	0
559	20240710	113500	226494280	15900	15900	15900	15900	0
560	20240710	113400	226494280	15900	15940	15940	15900	250
561	20240710	113300	222516420	16000	16000	16000	16000	0
562	20240710	113200	222516420	16000	16000	16000	16000	0
563	20240710	113100	222516420	16000	16000	16000	16000	0
564	20240710	113000	222516420	16000	16000	16000	16000	50
565	20240710	112900	221716420	16000	16000	16000	16000	0
566	20240710	112800	221716420	16000	16000	16000	16000	1
567	20240710	112700	221700420	16060	16060	16060	16060	0
568	20240710	112600	221700420	16060	16060	16060	16060	0
569	20240710	112500	221700420	16060	16060	16060	16060	0
570	20240710	112400	221700420	16060	16060	16060	16060	0
571	20240710	112300	221700420	16060	16060	16060	16060	0
572	20240710	112200	221700420	16060	16060	16060	16060	0
573	20240710	112100	221700420	16060	16060	16060	16060	0
574	20240710	112000	221700420	16060	16060	16060	16060	0
575	20240710	111900	221700420	16060	16060	16060	16060	1
576	20240710	111800	221684360	16000	16000	16000	16000	526
577	20240710	111700	213268360	16000	16000	16000	16000	0
578	20240710	111600	213268360	16000	15980	16000	15980	449
579	20240710	111500	206086790	15900	15900	15900	15900	89
580	20240710	111400	204671690	15900	15900	15900	15900	0
581	20240710	111300	204671690	15900	15900	15900	15900	114
582	20240710	111200	202859090	15970	15970	15970	15970	208
583	20240710	111100	199537330	15970	15970	15970	15970	0
584	20240710	111000	199537330	15970	15970	15970	15970	1
585	20240710	110900	199521360	15900	15900	15900	15900	131
586	20240710	110800	197438460	15990	15990	15990	15990	0
587	20240710	110700	197438460	15990	15990	15990	15990	0
588	20240710	110600	197438460	15990	15990	15990	15990	0
589	20240710	110500	197438460	15990	15990	15990	15990	0
590	20240710	110400	197438460	15990	15990	15990	15990	0
591	20240710	110300	197438460	15990	15990	15990	15990	0
592	20240710	110200	197438460	15990	15990	15990	15990	0
593	20240710	110100	197438460	15990	15990	15990	15990	0
594	20240710	110000	197438460	15990	15970	15990	15970	13
595	20240710	105900	197230610	15990	15990	15990	15990	0
596	20240710	105800	197230610	15990	15990	15990	15990	0
597	20240710	105700	197230610	15990	15990	15990	15990	62
598	20240710	105600	196239230	15990	15990	15990	15990	1
599	20240710	105500	196223240	15980	15980	15980	15980	12
600	20240710	105400	196031480	15990	15990	15990	15990	0
601	20240710	105300	196031480	15990	15990	15990	15990	0
602	20240710	105200	196031480	15990	15990	15990	15990	1
603	20240710	105100	196015490	15900	15900	15900	15900	0
604	20240710	105000	196015490	15900	16000	16000	15900	1500
605	20240710	104900	172140180	16080	16080	16080	16080	10
606	20240710	104800	171979380	16080	16080	16080	16080	637
607	20240710	104700	161736420	16090	16080	16090	16080	65
608	20240710	104600	160690580	16080	16080	16080	16080	233
609	20240710	104500	156943940	16090	16080	16090	16080	77
610	20240710	104400	155705160	16080	16080	16080	16080	1
611	20240710	104300	155689080	15990	15980	16080	15980	1783
612	20240710	104200	127160700	15970	15970	15970	15970	1
613	20240710	104100	127144730	15980	15970	15980	15970	977
614	20240710	104000	111541980	15970	15970	15970	15970	0
615	20240710	103900	111541980	15970	15970	15970	15970	0
616	20240710	103800	111541980	15970	15970	15970	15970	7
617	20240710	103700	111430190	15970	15970	15970	15970	0
618	20240710	103600	111430190	15970	15970	15970	15970	0
619	20240710	103500	111430190	15970	15970	15970	15970	0
620	20240710	103400	111430190	15970	15970	15970	15970	150
621	20240710	103300	109034690	15970	15970	15970	15970	27
622	20240710	103200	108603500	15970	15970	15970	15970	0
623	20240710	103100	108603500	15970	15970	15970	15970	0
624	20240710	103000	108603500	15970	15970	15970	15970	0
625	20240710	102900	108603500	15970	15970	15970	15970	0
626	20240710	102800	108603500	15970	15970	15970	15970	0
627	20240710	102700	108603500	15970	15970	15970	15970	0
628	20240710	102600	108603500	15970	15970	15970	15970	0
629	20240710	102500	108603500	15970	15970	15970	15970	0
630	20240710	102400	108603500	15970	15970	15970	15970	31
631	20240710	102300	108108430	15970	15950	15970	15920	126
632	20240710	102200	106097670	15960	15960	15960	15960	1
633	20240710	102100	106081710	15910	15910	15910	15910	0
634	20240710	102000	106081710	15910	15910	15910	15910	132
635	20240710	101900	103981590	15910	15910	15910	15910	6
636	20240710	101800	103886130	15910	15910	15910	15910	0
637	20240710	101700	103886130	15910	15910	15910	15910	50
638	20240710	101600	103090630	15910	15910	15910	15910	15
639	20240710	101500	102851980	15910	15910	15910	15910	5
640	20240710	101400	102772430	15910	15910	15910	15910	0
641	20240710	101300	102772430	15910	15910	15910	15910	10
642	20240710	101200	102613330	15970	15970	15970	15970	1
643	20240710	101100	102597360	15970	15970	15970	15970	0
644	20240710	101000	102597360	15970	15970	15970	15970	1
645	20240710	100900	102581390	15970	15970	15970	15970	1
646	20240710	100800	102565420	15970	15970	15970	15970	2
647	20240710	100700	102533480	15980	15980	15980	15980	1
648	20240710	100600	102517500	15980	15980	15980	15980	0
649	20240710	100500	102517500	15980	15980	15980	15980	51
650	20240710	100400	101702520	15910	15970	15980	15910	55
651	20240710	100300	100824190	15980	15980	15980	15980	0
652	20240710	100200	100824190	15980	15970	15980	15970	17
653	20240710	100100	100552540	16000	16000	16000	16000	1
654	20240710	100000	100536540	16000	16000	16000	16000	3
655	20240710	095900	100488540	16000	16000	16000	16000	31
656	20240710	095800	99992540	16000	16000	16000	16000	50
657	20240710	095700	99192540	16000	15990	16000	15990	106
658	20240710	095600	97496590	16000	15890	16000	15890	222
659	20240710	095500	93948630	16000	15970	16000	15970	1560
660	20240710	095400	68993570	15970	15940	15970	15940	31
661	20240710	095300	68499400	15900	15840	15900	15840	1247
662	20240710	095200	48690140	15800	15800	15800	15800	513
663	20240710	095100	40584740	15800	15790	15800	15790	83
664	20240710	095000	39273640	15800	15790	15800	15790	22
665	20240710	094900	38926150	15800	15790	15800	15790	205
666	20240710	094800	35689150	15800	15800	15800	15800	0
667	20240710	094700	35689150	15800	15800	15800	15800	0
668	20240710	094600	35689150	15800	15800	15800	15800	0
669	20240710	094500	35689150	15800	15800	15800	15800	0
670	20240710	094400	35689150	15800	15800	15800	15800	65
671	20240710	094300	34662150	15800	15710	15800	15680	406
672	20240710	094200	28268830	15700	15700	15700	15700	0
673	20240710	094100	28268830	15700	15650	15700	15650	487
674	20240710	094000	20636090	15630	15630	15630	15630	3
675	20240710	093900	20589200	15650	15650	15650	15650	0
676	20240710	093800	20589200	15650	15650	15650	15650	1
677	20240710	093700	20573550	15520	15670	15670	15520	893
678	20240710	093600	6626480	15690	15670	15690	15670	69
679	20240710	093500	5545070	15670	15670	15670	15670	0
680	20240710	093400	5545070	15670	15670	15670	15670	0
681	20240710	093300	5545070	15670	15670	15670	15670	1
682	20240710	093200	5529400	15610	15610	15610	15610	0
683	20240710	093100	5529400	15610	15610	15610	15610	1
684	20240710	093000	5513790	15650	15650	15650	15650	33
685	20240710	092900	4997340	15650	15650	15650	15650	60
686	20240710	092800	4058340	15650	15620	15650	15620	6
687	20240710	092700	3964590	15620	15620	15620	15620	22
688	20240710	092600	3620950	15620	15620	15620	15620	0
689	20240710	092500	3620950	15620	15620	15620	15620	6
690	20240710	092400	3527230	15620	15620	15620	15620	0
691	20240710	092300	3527230	15620	15620	15620	15620	58
692	20240710	092200	2621270	15620	15620	15620	15620	0
693	20240710	092100	2621270	15620	15620	15620	15620	1
694	20240710	092000	2605650	15620	15620	15620	15620	1
695	20240710	091900	2590030	15600	15600	15600	15600	66
696	20240710	091800	1560430	15600	15600	15600	15600	0
697	20240710	091700	1560430	15600	15600	15600	15600	2
698	20240710	091600	1529230	15600	15600	15600	15600	31
699	20240710	091500	1045630	15600	15600	15600	15600	1
700	20240710	091400	1030030	15590	15590	15590	15590	0
701	20240710	091300	1030030	15590	15590	15590	15590	1
702	20240710	091200	1014440	15600	15600	15600	15600	0
703	20240710	091100	1014440	15600	15600	15600	15600	42
704	20240710	091000	359240	15620	15620	15620	15620	0
705	20240710	090900	359240	15620	15620	15620	15620	2
706	20240710	090800	328000	15620	15620	15620	15620	0
707	20240710	090700	328000	15620	15620	15620	15620	2
708	20240710	090600	296760	15620	15620	15620	15620	0
709	20240710	090500	296760	15620	15620	15620	15620	0
710	20240710	090400	296760	15620	15620	15620	15620	2
711	20240710	090300	265520	15620	15620	15620	15620	0
712	20240710	090200	265520	15620	15620	15620	15620	0
713	20240710	090100	265520	15620	15620	15620	15620	0
714	20240710	090000	265520	15620	15620	15620	15600	17