KissMeData/216080/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	205000	218959340	16050	16050	16050	16050	127
3	20240715	204900	218959340	16050	16050	16050	16050	0
4	20240715	204800	218959340	16050	16050	16050	16050	0
5	20240715	204700	218959340	16050	16050	16050	16050	0
6	20240715	204600	218959340	16050	16050	16050	16050	0
7	20240715	204500	218959340	16050	16050	16050	16050	0
8	20240715	204400	218959340	16050	16050	16050	16050	0
9	20240715	204300	218959340	16050	16050	16050	16050	0
10	20240715	204200	218959340	16050	16050	16050	16050	0
11	20240715	204100	218959340	16050	16050	16050	16050	0
12	20240715	204000	218959340	16050	16050	16050	16050	0
13	20240715	203900	218959340	16050	16050	16050	16050	0
14	20240715	203800	218959340	16050	16050	16050	16050	0
15	20240715	203700	218959340	16050	16050	16050	16050	0
16	20240715	203600	218959340	16050	16050	16050	16050	0
17	20240715	203500	218959340	16050	16050	16050	16050	0
18	20240715	203400	218959340	16050	16050	16050	16050	0
19	20240715	203300	218959340	16050	16050	16050	16050	0
20	20240715	203200	218959340	16050	16050	16050	16050	0
21	20240715	203100	218959340	16050	16050	16050	16050	0
22	20240715	203000	218959340	16050	16050	16050	16050	0
23	20240715	202900	218959340	16050	16050	16050	16050	0
24	20240715	202800	218959340	16050	16050	16050	16050	0
25	20240715	202700	218959340	16050	16050	16050	16050	0
26	20240715	202600	218959340	16050	16050	16050	16050	0
27	20240715	202500	218959340	16050	16050	16050	16050	0
28	20240715	202400	218959340	16050	16050	16050	16050	0
29	20240715	202300	218959340	16050	16050	16050	16050	0
30	20240715	202200	218959340	16050	16050	16050	16050	0
31	20240715	202100	218959340	16050	16050	16050	16050	0
32	20240715	202000	218959340	16050	16050	16050	16050	127
33	20240715	201900	218959340	16050	16050	16050	16050	0
34	20240715	201800	218959340	16050	16050	16050	16050	0
35	20240715	201700	218959340	16050	16050	16050	16050	0
36	20240715	201600	218959340	16050	16050	16050	16050	0
37	20240715	201500	218959340	16050	16050	16050	16050	0
38	20240715	201400	218959340	16050	16050	16050	16050	0
39	20240715	201300	218959340	16050	16050	16050	16050	0
40	20240715	201200	218959340	16050	16050	16050	16050	0
41	20240715	201100	218959340	16050	16050	16050	16050	0
42	20240715	201000	218959340	16050	16050	16050	16050	0
43	20240715	200900	218959340	16050	16050	16050	16050	0
44	20240715	200800	218959340	16050	16050	16050	16050	0
45	20240715	200700	218959340	16050	16050	16050	16050	0
46	20240715	200600	218959340	16050	16050	16050	16050	0
47	20240715	200500	218959340	16050	16050	16050	16050	0
48	20240715	200400	218959340	16050	16050	16050	16050	0
49	20240715	200300	218959340	16050	16050	16050	16050	0
50	20240715	200200	218959340	16050	16050	16050	16050	0
51	20240715	200100	218959340	16050	16050	16050	16050	0
52	20240715	200000	218959340	16050	16050	16050	16050	0
53	20240715	195900	218959340	16050	16050	16050	16050	0
54	20240715	195800	218959340	16050	16050	16050	16050	0
55	20240715	195700	218959340	16050	16050	16050	16050	0
56	20240715	195600	218959340	16050	16050	16050	16050	0
57	20240715	195500	218959340	16050	16050	16050	16050	0
58	20240715	195400	218959340	16050	16050	16050	16050	0
59	20240715	195300	218959340	16050	16050	16050	16050	0
60	20240715	195200	218959340	16050	16050	16050	16050	0
61	20240715	195100	218959340	16050	16050	16050	16050	0
62	20240715	195000	218959340	16050	16050	16050	16050	127
63	20240715	194900	218959340	16050	16050	16050	16050	0
64	20240715	194800	218959340	16050	16050	16050	16050	0
65	20240715	194700	218959340	16050	16050	16050	16050	0
66	20240715	194600	218959340	16050	16050	16050	16050	0
67	20240715	194500	218959340	16050	16050	16050	16050	0
68	20240715	194400	218959340	16050	16050	16050	16050	0
69	20240715	194300	218959340	16050	16050	16050	16050	0
70	20240715	194200	218959340	16050	16050	16050	16050	0
71	20240715	194100	218959340	16050	16050	16050	16050	0
72	20240715	194000	218959340	16050	16050	16050	16050	0
73	20240715	193900	218959340	16050	16050	16050	16050	0
74	20240715	193800	218959340	16050	16050	16050	16050	0
75	20240715	193700	218959340	16050	16050	16050	16050	0
76	20240715	193600	218959340	16050	16050	16050	16050	0
77	20240715	193500	218959340	16050	16050	16050	16050	0
78	20240715	193400	218959340	16050	16050	16050	16050	0
79	20240715	193300	218959340	16050	16050	16050	16050	0
80	20240715	193200	218959340	16050	16050	16050	16050	0
81	20240715	193100	218959340	16050	16050	16050	16050	0
82	20240715	193000	218959340	16050	16050	16050	16050	0
83	20240715	192900	218959340	16050	16050	16050	16050	0
84	20240715	192800	218959340	16050	16050	16050	16050	0
85	20240715	192700	218959340	16050	16050	16050	16050	0
86	20240715	192600	218959340	16050	16050	16050	16050	0
87	20240715	192500	218959340	16050	16050	16050	16050	0
88	20240715	192400	218959340	16050	16050	16050	16050	0
89	20240715	192300	218959340	16050	16050	16050	16050	0
90	20240715	192200	218959340	16050	16050	16050	16050	0
91	20240715	192100	218959340	16050	16050	16050	16050	0
92	20240715	192000	218959340	16050	16050	16050	16050	127
93	20240715	191900	218959340	16050	16050	16050	16050	0
94	20240715	191800	218959340	16050	16050	16050	16050	0
95	20240715	191700	218959340	16050	16050	16050	16050	0
96	20240715	191600	218959340	16050	16050	16050	16050	0
97	20240715	191500	218959340	16050	16050	16050	16050	0
98	20240715	191400	218959340	16050	16050	16050	16050	0
99	20240715	191300	218959340	16050	16050	16050	16050	0
100	20240715	191200	218959340	16050	16050	16050	16050	0
101	20240715	191100	218959340	16050	16050	16050	16050	0
102	20240715	191000	218959340	16050	16050	16050	16050	0
103	20240715	190900	218959340	16050	16050	16050	16050	0
104	20240715	190800	218959340	16050	16050	16050	16050	0
105	20240715	190700	218959340	16050	16050	16050	16050	0
106	20240715	190600	218959340	16050	16050	16050	16050	0
107	20240715	190500	218959340	16050	16050	16050	16050	0
108	20240715	190400	218959340	16050	16050	16050	16050	0
109	20240715	190300	218959340	16050	16050	16050	16050	0
110	20240715	190200	218959340	16050	16050	16050	16050	0
111	20240715	190100	218959340	16050	16050	16050	16050	0
112	20240715	190000	218959340	16050	16050	16050	16050	0
113	20240715	185900	218959340	16050	16050	16050	16050	0
114	20240715	185800	218959340	16050	16050	16050	16050	0
115	20240715	185700	218959340	16050	16050	16050	16050	0
116	20240715	185600	218959340	16050	16050	16050	16050	0
117	20240715	185500	218959340	16050	16050	16050	16050	0
118	20240715	185400	218959340	16050	16050	16050	16050	0
119	20240715	185300	218959340	16050	16050	16050	16050	0
120	20240715	185200	218959340	16050	16050	16050	16050	0
121	20240715	185100	218959340	16050	16050	16050	16050	0
122	20240715	185000	218959340	16050	16050	16050	16050	127
123	20240715	184900	218959340	16050	16050	16050	16050	0
124	20240715	184800	218959340	16050	16050	16050	16050	0
125	20240715	184700	218959340	16050	16050	16050	16050	0
126	20240715	184600	218959340	16050	16050	16050	16050	0
127	20240715	184500	218959340	16050	16050	16050	16050	0
128	20240715	184400	218959340	16050	16050	16050	16050	0
129	20240715	184300	218959340	16050	16050	16050	16050	0
130	20240715	184200	218959340	16050	16050	16050	16050	0
131	20240715	184100	218959340	16050	16050	16050	16050	0
132	20240715	184000	218959340	16050	16050	16050	16050	0
133	20240715	183900	218959340	16050	16050	16050	16050	0
134	20240715	183800	218959340	16050	16050	16050	16050	0
135	20240715	183700	218959340	16050	16050	16050	16050	0
136	20240715	183600	218959340	16050	16050	16050	16050	0
137	20240715	183500	218959340	16050	16050	16050	16050	0
138	20240715	183400	218959340	16050	16050	16050	16050	0
139	20240715	183300	218959340	16050	16050	16050	16050	0
140	20240715	183200	218959340	16050	16050	16050	16050	0
141	20240715	183100	218959340	16050	16050	16050	16050	0
142	20240715	183000	218959340	16050	16050	16050	16050	0
143	20240715	182900	218959340	16050	16050	16050	16050	0
144	20240715	182800	218959340	16050	16050	16050	16050	0
145	20240715	182700	218959340	16050	16050	16050	16050	0
146	20240715	182600	218959340	16050	16050	16050	16050	0
147	20240715	182500	218959340	16050	16050	16050	16050	0
148	20240715	182400	218959340	16050	16050	16050	16050	0
149	20240715	182300	218959340	16050	16050	16050	16050	0
150	20240715	182200	218959340	16050	16050	16050	16050	0
151	20240715	182100	218959340	16050	16050	16050	16050	0
152	20240715	182000	218959340	16050	16050	16050	16050	127
153	20240715	181900	218959340	16050	16050	16050	16050	0
154	20240715	181800	218959340	16050	16050	16050	16050	0
155	20240715	181700	218959340	16050	16050	16050	16050	0
156	20240715	181600	218959340	16050	16050	16050	16050	0
157	20240715	181500	218959340	16050	16050	16050	16050	0
158	20240715	181400	218959340	16050	16050	16050	16050	0
159	20240715	181300	218959340	16050	16050	16050	16050	0
160	20240715	181200	218959340	16050	16050	16050	16050	0
161	20240715	181100	218959340	16050	16050	16050	16050	0
162	20240715	181000	218959340	16050	16050	16050	16050	0
163	20240715	180900	218959340	16050	16050	16050	16050	0
164	20240715	180800	218959340	16050	16050	16050	16050	0
165	20240715	180700	218959340	16050	16050	16050	16050	0
166	20240715	180600	218959340	16050	16050	16050	16050	0
167	20240715	180500	218959340	16050	16050	16050	16050	0
168	20240715	180400	218959340	16050	16050	16050	16050	0
169	20240715	180300	218959340	16050	16050	16050	16050	0
170	20240715	180200	218959340	16050	16050	16050	16050	0
171	20240715	180100	218959340	16050	16050	16050	16050	0
172	20240715	180000	218959340	16050	16050	16050	16050	0
173	20240715	175900	218959340	16050	16050	16050	16050	0
174	20240715	175800	218959340	16050	16050	16050	16050	0
175	20240715	175700	218959340	16050	16050	16050	16050	0
176	20240715	175600	218959340	16050	16050	16050	16050	0
177	20240715	175500	218959340	16050	16050	16050	16050	0
178	20240715	175400	218959340	16050	16050	16050	16050	0
179	20240715	175300	218959340	16050	16050	16050	16050	0
180	20240715	175200	218959340	16050	16050	16050	16050	0
181	20240715	175100	218959340	16050	16050	16050	16050	0
182	20240715	175000	218959340	16050	16050	16050	16050	127
183	20240715	174900	218959340	16050	16050	16050	16050	0
184	20240715	174800	218959340	16050	16050	16050	16050	0
185	20240715	174700	218959340	16050	16050	16050	16050	0
186	20240715	174600	218959340	16050	16050	16050	16050	0
187	20240715	174500	218959340	16050	16050	16050	16050	0
188	20240715	174400	218959340	16050	16050	16050	16050	0
189	20240715	174300	218959340	16050	16050	16050	16050	0
190	20240715	174200	218959340	16050	16050	16050	16050	0
191	20240715	174100	218959340	16050	16050	16050	16050	0
192	20240715	174000	218959340	16050	16050	16050	16050	0
193	20240715	173900	218959340	16050	16050	16050	16050	0
194	20240715	173800	218959340	16050	16050	16050	16050	0
195	20240715	173700	218959340	16050	16050	16050	16050	0
196	20240715	173600	218959340	16050	16050	16050	16050	0
197	20240715	173500	218959340	16050	16050	16050	16050	0
198	20240715	173400	218959340	16050	16050	16050	16050	0
199	20240715	173300	218959340	16050	16050	16050	16050	0
200	20240715	173200	218959340	16050	16050	16050	16050	0
201	20240715	173100	218959340	16050	16050	16050	16050	0
202	20240715	173000	218959340	16050	16050	16050	16050	0
203	20240715	172900	218959340	16050	16050	16050	16050	0
204	20240715	172800	218959340	16050	16050	16050	16050	0
205	20240715	172700	218959340	16050	16050	16050	16050	0
206	20240715	172600	218959340	16050	16050	16050	16050	0
207	20240715	172500	218959340	16050	16050	16050	16050	0
208	20240715	172400	218959340	16050	16050	16050	16050	0
209	20240715	172300	218959340	16050	16050	16050	16050	0
210	20240715	172200	218959340	16050	16050	16050	16050	0
211	20240715	172100	218959340	16050	16050	16050	16050	0
212	20240715	172000	218959340	16050	16050	16050	16050	127
213	20240715	171900	218959340	16050	16050	16050	16050	0
214	20240715	171800	218959340	16050	16050	16050	16050	0
215	20240715	171700	218959340	16050	16050	16050	16050	0
216	20240715	171600	218959340	16050	16050	16050	16050	0
217	20240715	171500	218959340	16050	16050	16050	16050	0
218	20240715	171400	218959340	16050	16050	16050	16050	0
219	20240715	171300	218959340	16050	16050	16050	16050	0
220	20240715	171200	218959340	16050	16050	16050	16050	0
221	20240715	171100	218959340	16050	16050	16050	16050	0
222	20240715	171000	218959340	16050	16050	16050	16050	0
223	20240715	170900	218959340	16050	16050	16050	16050	0
224	20240715	170800	218959340	16050	16050	16050	16050	0
225	20240715	170700	218959340	16050	16050	16050	16050	0
226	20240715	170600	218959340	16050	16050	16050	16050	0
227	20240715	170500	218959340	16050	16050	16050	16050	0
228	20240715	170400	218959340	16050	16050	16050	16050	0
229	20240715	170300	218959340	16050	16050	16050	16050	0
230	20240715	170200	218959340	16050	16050	16050	16050	0
231	20240715	170100	218959340	16050	16050	16050	16050	0
232	20240715	170000	218959340	16050	16050	16050	16050	0
233	20240715	165900	218959340	16050	16050	16050	16050	0
234	20240715	165800	218959340	16050	16050	16050	16050	0
235	20240715	165700	218959340	16050	16050	16050	16050	0
236	20240715	165600	218959340	16050	16050	16050	16050	0
237	20240715	165500	218959340	16050	16050	16050	16050	0
238	20240715	165400	218959340	16050	16050	16050	16050	0
239	20240715	165300	218959340	16050	16050	16050	16050	0
240	20240715	165200	218959340	16050	16050	16050	16050	0
241	20240715	165100	218959340	16050	16050	16050	16050	0
242	20240715	165000	218959340	16050	16050	16050	16050	127
243	20240715	164900	218959340	16050	16050	16050	16050	0
244	20240715	164800	218959340	16050	16050	16050	16050	0
245	20240715	164700	218959340	16050	16050	16050	16050	0
246	20240715	164600	218959340	16050	16050	16050	16050	0
247	20240715	164500	218959340	16050	16050	16050	16050	0
248	20240715	164400	218959340	16050	16050	16050	16050	0
249	20240715	164300	218959340	16050	16050	16050	16050	0
250	20240715	164200	218959340	16050	16050	16050	16050	0
251	20240715	164100	218959340	16050	16050	16050	16050	0
252	20240715	164000	218959340	16050	16050	16050	16050	0
253	20240715	163900	218959340	16050	16050	16050	16050	0
254	20240715	163800	218959340	16050	16050	16050	16050	0
255	20240715	163700	218959340	16050	16050	16050	16050	0
256	20240715	163600	218959340	16050	16050	16050	16050	0
257	20240715	163500	218959340	16050	16050	16050	16050	0
258	20240715	163400	218959340	16050	16050	16050	16050	0
259	20240715	163300	218959340	16050	16050	16050	16050	0
260	20240715	163200	218959340	16050	16050	16050	16050	0
261	20240715	163100	218959340	16050	16050	16050	16050	0
262	20240715	163000	218959340	16050	16050	16050	16050	0
263	20240715	162900	218959340	16050	16050	16050	16050	0
264	20240715	162800	218959340	16050	16050	16050	16050	0
265	20240715	162700	218959340	16050	16050	16050	16050	0
266	20240715	162600	218959340	16050	16050	16050	16050	0
267	20240715	162500	218959340	16050	16050	16050	16050	0
268	20240715	162400	218959340	16050	16050	16050	16050	0
269	20240715	162300	218959340	16050	16050	16050	16050	0
270	20240715	162200	218959340	16050	16050	16050	16050	0
271	20240715	162100	218959340	16050	16050	16050	16050	0
272	20240715	162000	218959340	16050	16050	16050	16050	127
273	20240715	161900	218959340	16050	16050	16050	16050	0
274	20240715	161800	218959340	16050	16050	16050	16050	0
275	20240715	161700	218959340	16050	16050	16050	16050	0
276	20240715	161600	218959340	16050	16050	16050	16050	0
277	20240715	161500	218959340	16050	16050	16050	16050	0
278	20240715	161400	218959340	16050	16050	16050	16050	0
279	20240715	161300	218959340	16050	16050	16050	16050	0
280	20240715	161200	218959340	16050	16050	16050	16050	0
281	20240715	161100	218959340	16050	16050	16050	16050	0
282	20240715	161000	218959340	16050	16050	16050	16050	0
283	20240715	160900	218959340	16050	16050	16050	16050	0
284	20240715	160800	218959340	16050	16050	16050	16050	0
285	20240715	160700	218959340	16050	16050	16050	16050	0
286	20240715	160600	218959340	16050	16050	16050	16050	0
287	20240715	160500	218959340	16050	16050	16050	16050	0
288	20240715	160400	218959340	16050	16050	16050	16050	0
289	20240715	160300	218959340	16050	16050	16050	16050	0
290	20240715	160200	218959340	16050	16050	16050	16050	0
291	20240715	160100	218959340	16050	16050	16050	16050	0
292	20240715	160000	218959340	16050	16050	16050	16050	0
293	20240715	155900	218959340	16050	16050	16050	16050	0
294	20240715	155800	218959340	16050	16050	16050	16050	0
295	20240715	155700	218959340	16050	16050	16050	16050	0
296	20240715	155600	218959340	16050	16050	16050	16050	0
297	20240715	155500	218959340	16050	16050	16050	16050	0
298	20240715	155400	218959340	16050	16050	16050	16050	0
299	20240715	155300	218959340	16050	16050	16050	16050	0
300	20240715	155200	218959340	16050	16050	16050	16050	0
301	20240715	155100	218959340	16050	16050	16050	16050	0
302	20240715	155000	218959340	16050	16050	16050	16050	127
303	20240715	154900	218959340	16050	16050	16050	16050	0
304	20240715	154800	218959340	16050	16050	16050	16050	0
305	20240715	154700	218959340	16050	16050	16050	16050	0
306	20240715	154600	218959340	16050	16050	16050	16050	0
307	20240715	154500	218959340	16050	16050	16050	16050	0
308	20240715	154400	218959340	16050	16050	16050	16050	0
309	20240715	154300	218959340	16050	16050	16050	16050	0
310	20240715	154200	218959340	16050	16050	16050	16050	0
311	20240715	154100	218959340	16050	16050	16050	16050	0
312	20240715	154000	218959340	16050	16050	16050	16050	0
313	20240715	153900	218959340	16050	16050	16050	16050	0
314	20240715	153800	218959340	16050	16050	16050	16050	0
315	20240715	153700	218959340	16050	16050	16050	16050	0
316	20240715	153600	218959340	16050	16050	16050	16050	0
317	20240715	153500	218959340	16050	16050	16050	16050	0
318	20240715	153400	218959340	16050	16050	16050	16050	0
319	20240715	153300	218959340	16050	16050	16050	16050	0
320	20240715	153200	218959340	16050	16050	16050	16050	0
321	20240715	153100	218959340	16050	16050	16050	16050	0
322	20240715	153000	218959340	16050	16050	16050	16050	127
323	20240715	152900	216920990	16080	16080	16080	16080	0
324	20240715	152800	216920990	16080	16080	16080	16080	0
325	20240715	152700	216920990	16080	16080	16080	16080	0
326	20240715	152600	216920990	16080	16080	16080	16080	0
327	20240715	152500	216920990	16080	16080	16080	16080	0
328	20240715	152400	216920990	16080	16080	16080	16080	0
329	20240715	152300	216920990	16080	16080	16080	16080	0
330	20240715	152200	216920990	16080	16080	16080	16080	0
331	20240715	152100	216920990	16080	16080	16080	16080	0
332	20240715	152000	216920990	16080	16080	16080	16080	0
333	20240715	151900	216920990	16080	16080	16080	16080	0
334	20240715	151800	216920990	16080	16080	16080	16080	0
335	20240715	151700	216920990	16080	16080	16080	16080	1
336	20240715	151600	216904910	16010	16060	16080	16010	53
337	20240715	151500	216055040	16070	16070	16070	16070	2
338	20240715	151400	216022900	16060	16080	16080	16060	8
339	20240715	151300	215894390	16080	16080	16080	16080	0
340	20240715	151200	215894390	16080	16080	16080	16080	0
341	20240715	151100	215894390	16080	16080	16080	16080	2
342	20240715	151000	215862230	16060	16060	16060	16060	1
343	20240715	150900	215846170	16060	16060	16060	16060	0
344	20240715	150800	215846170	16060	16060	16060	16060	5
345	20240715	150700	215765870	16090	16070	16090	16070	4
346	20240715	150600	215701570	16070	16080	16080	16070	335
347	20240715	150500	210314950	16090	16090	16090	16090	0
348	20240715	150400	210314950	16090	16090	16090	16090	1
349	20240715	150300	210298860	16090	16090	16090	16090	0
350	20240715	150200	210298860	16090	16090	16090	16090	18
351	20240715	150100	210009240	16090	16090	16090	16090	0
352	20240715	150000	210009240	16090	16090	16090	16090	0
353	20240715	145900	210009240	16090	16090	16090	16090	0
354	20240715	145800	210009240	16090	16090	16090	16090	0
355	20240715	145700	210009240	16090	16090	16090	16090	0
356	20240715	145600	210009240	16090	16090	16090	16090	1
357	20240715	145500	209993150	16070	16070	16070	16070	0
358	20240715	145400	209993150	16070	16070	16070	16070	0
359	20240715	145300	209993150	16070	16070	16070	16070	0
360	20240715	145200	209993150	16070	16070	16070	16070	0
361	20240715	145100	209993150	16070	16070	16070	16070	0
362	20240715	145000	209993150	16070	16070	16070	16070	45
363	20240715	144900	209270000	16070	16070	16070	16070	0
364	20240715	144800	209270000	16070	16070	16070	16070	155
365	20240715	144700	206779150	15990	15990	15990	15990	0
366	20240715	144600	206779150	15990	15990	15990	15990	0
367	20240715	144500	206779150	15990	15990	15990	15990	0
368	20240715	144400	206779150	15990	15990	15990	15990	0
369	20240715	144300	206779150	15990	15990	15990	15990	52
370	20240715	144200	205947670	16000	16000	16000	16000	204
371	20240715	144100	202683670	16030	16060	16070	16030	46
372	20240715	144000	201946220	16030	16030	16030	16030	0
373	20240715	143900	201946220	16030	16030	16030	16030	56
374	20240715	143800	201048540	16030	16030	16030	16030	0
375	20240715	143700	201048540	16030	16030	16030	16030	0
376	20240715	143600	201048540	16030	16030	16030	16030	0
377	20240715	143500	201048540	16030	16030	16030	16030	0
378	20240715	143400	201048540	16030	16030	16030	16030	0
379	20240715	143300	201048540	16030	16030	16030	16030	0
380	20240715	143200	201048540	16030	16030	16030	16030	0
381	20240715	143100	201048540	16030	16030	16030	16030	0
382	20240715	143000	201048540	16030	16030	16030	16030	0
383	20240715	142900	201048540	16030	16030	16030	16030	1
384	20240715	142800	201032510	16030	16030	16030	16030	0
385	20240715	142700	201032510	16030	16030	16030	16030	0
386	20240715	142600	201032510	16030	16030	16030	16030	1
387	20240715	142500	201016480	15950	15950	15950	15950	0
388	20240715	142400	201016480	15950	15960	15960	15950	700
389	20240715	142300	189850780	15960	16050	16050	15960	1322
390	20240715	142200	168721950	16070	16070	16070	16070	0
391	20240715	142100	168721950	16070	16070	16070	16070	0
392	20240715	142000	168721950	16070	16070	16070	16070	0
393	20240715	141900	168721950	16070	16070	16070	16070	0
394	20240715	141800	168721950	16070	16070	16070	16070	0
395	20240715	141700	168721950	16070	16060	16070	16060	8
396	20240715	141600	168593460	16070	16070	16070	16070	0
397	20240715	141500	168593460	16070	16070	16070	16070	0
398	20240715	141400	168593460	16070	16070	16070	16070	0
399	20240715	141300	168593460	16070	16070	16070	16070	0
400	20240715	141200	168593460	16070	16070	16070	16070	0
401	20240715	141100	168593460	16070	16070	16070	16070	0
402	20240715	141000	168593460	16070	16070	16070	16070	0
403	20240715	140900	168593460	16070	16070	16070	16070	0
404	20240715	140800	168593460	16070	16070	16070	16070	0
405	20240715	140700	168593460	16070	16070	16070	16070	0
406	20240715	140600	168593460	16070	16070	16070	16070	0
407	20240715	140500	168593460	16070	16070	16070	16070	0
408	20240715	140400	168593460	16070	16070	16070	16070	0
409	20240715	140300	168593460	16070	16070	16070	16070	0
410	20240715	140200	168593460	16070	16070	16070	16070	0
411	20240715	140100	168593460	16070	16070	16070	16070	0
412	20240715	140000	168593460	16070	16070	16070	16070	1
413	20240715	135900	168577390	16000	16000	16000	16000	0
414	20240715	135800	168577390	16000	16000	16000	16000	0
415	20240715	135700	168577390	16000	16000	16000	16000	0
416	20240715	135600	168577390	16000	16000	16000	16000	0
417	20240715	135500	168577390	16000	16000	16000	16000	0
418	20240715	135400	168577390	16000	16000	16000	16000	0
419	20240715	135300	168577390	16000	16000	16000	16000	0
420	20240715	135200	168577390	16000	16000	16000	16000	0
421	20240715	135100	168577390	16000	16000	16000	16000	0
422	20240715	135000	168577390	16000	16000	16000	16000	0
423	20240715	134900	168577390	16000	16000	16000	16000	0
424	20240715	134800	168577390	16000	16000	16000	16000	0
425	20240715	134700	168577390	16000	16000	16000	16000	88
426	20240715	134600	167169390	16010	16010	16010	16010	0
427	20240715	134500	167169390	16010	16010	16010	16010	0
428	20240715	134400	167169390	16010	16010	16010	16010	0
429	20240715	134300	167169390	16010	16010	16010	16010	0
430	20240715	134200	167169390	16010	16010	16010	16010	0
431	20240715	134100	167169390	16010	16010	16010	16010	0
432	20240715	134000	167169390	16010	16010	16010	16010	20
433	20240715	133900	166849190	16010	16010	16010	16010	0
434	20240715	133800	166849190	16010	16010	16010	16010	0
435	20240715	133700	166849190	16010	16050	16050	16010	283
436	20240715	133600	162316850	16100	16100	16100	16100	0
437	20240715	133500	162316850	16100	16100	16100	16100	0
438	20240715	133400	162316850	16100	16100	16100	16100	0
439	20240715	133300	162316850	16100	16100	16100	16100	0
440	20240715	133200	162316850	16100	16100	16100	16100	1
441	20240715	133100	162300750	15990	15990	15990	15990	0
442	20240715	133000	162300750	15990	15990	15990	15990	0
443	20240715	132900	162300750	15990	15990	15990	15990	0
444	20240715	132800	162300750	15990	15990	15990	15990	0
445	20240715	132700	162300750	15990	15990	15990	15990	0
446	20240715	132600	162300750	15990	15990	15990	15990	0
447	20240715	132500	162300750	15990	15990	15990	15990	0
448	20240715	132400	162300750	15990	15990	15990	15990	50
449	20240715	132300	161501250	15990	16010	16010	15990	500
450	20240715	132200	153501550	16010	16010	16010	16010	0
451	20240715	132100	153501550	16010	16050	16050	16010	200
452	20240715	132000	150296150	16050	16050	16050	16050	0
453	20240715	131900	150296150	16050	16050	16050	16050	0
454	20240715	131800	150296150	16050	16050	16050	16050	0
455	20240715	131700	150296150	16050	16050	16050	16050	0
456	20240715	131600	150296150	16050	16050	16050	16050	0
457	20240715	131500	150296150	16050	16050	16050	16050	50
458	20240715	131400	149493650	16060	16060	16060	16060	0
459	20240715	131300	149493650	16060	16060	16060	16060	0
460	20240715	131200	149493650	16060	16060	16060	16060	0
461	20240715	131100	149493650	16060	16060	16060	16060	0
462	20240715	131000	149493650	16060	16060	16060	16060	100
463	20240715	130900	147887650	16060	16060	16060	16060	0
464	20240715	130800	147887650	16060	16060	16060	16060	0
465	20240715	130700	147887650	16060	16070	16070	16060	25
466	20240715	130600	147485930	16100	16100	16100	16100	0
467	20240715	130500	147485930	16100	16100	16100	16100	0
468	20240715	130400	147485930	16100	16100	16100	16100	0
469	20240715	130300	147485930	16100	16100	16100	16100	0
470	20240715	130200	147485930	16100	16100	16100	16100	0
471	20240715	130100	147485930	16100	16100	16100	16100	0
472	20240715	130000	147485930	16100	16100	16100	16100	0
473	20240715	125900	147485930	16100	16100	16100	16100	0
474	20240715	125800	147485930	16100	16100	16100	16100	0
475	20240715	125700	147485930	16100	16100	16100	16100	0
476	20240715	125600	147485930	16100	16100	16100	16100	0
477	20240715	125500	147485930	16100	16100	16100	16100	0
478	20240715	125400	147485930	16100	16100	16100	16100	0
479	20240715	125300	147485930	16100	16100	16100	16100	0
480	20240715	125200	147485930	16100	16100	16100	16100	0
481	20240715	125100	147485930	16100	16100	16100	16100	0
482	20240715	125000	147485930	16100	16100	16100	16100	0
483	20240715	124900	147485930	16100	16100	16100	16100	0
484	20240715	124800	147485930	16100	16100	16100	16100	0
485	20240715	124700	147485930	16100	16100	16100	16100	200
486	20240715	124600	144265930	16100	16100	16100	16100	0
487	20240715	124500	144265930	16100	16100	16100	16100	0
488	20240715	124400	144265930	16100	16100	16100	16100	0
489	20240715	124300	144265930	16100	16100	16100	16100	0
490	20240715	124200	144265930	16100	16100	16100	16100	0
491	20240715	124100	144265930	16100	16100	16100	16100	0
492	20240715	124000	144265930	16100	16100	16100	16100	0
493	20240715	123900	144265930	16100	16100	16100	16100	0
494	20240715	123800	144265930	16100	16100	16100	16100	0
495	20240715	123700	144265930	16100	16100	16100	16100	0
496	20240715	123600	144265930	16100	16100	16100	16100	0
497	20240715	123500	144265930	16100	16100	16100	16100	158
498	20240715	123400	141722130	16060	16060	16060	16060	0
499	20240715	123300	141722130	16060	16060	16060	16060	5
500	20240715	123200	141641830	16060	16080	16080	16060	30
501	20240715	123100	141159820	16090	16090	16090	16090	221
502	20240715	123000	137603930	16090	16090	16090	16090	780
503	20240715	122900	125053730	16090	16090	16090	16090	805
504	20240715	122800	112101280	16090	16090	16090	16090	0
505	20240715	122700	112101280	16090	16090	16090	16090	0
506	20240715	122600	112101280	16090	16100	16100	16090	251
507	20240715	122500	108062680	16090	16090	16090	16090	0
508	20240715	122400	108062680	16090	16090	16090	16090	0
509	20240715	122300	108062680	16090	16090	16090	16090	200
510	20240715	122200	104844680	16140	16140	16140	16140	0
511	20240715	122100	104844680	16140	16140	16140	16140	0
512	20240715	122000	104844680	16140	16140	16140	16140	0
513	20240715	121900	104844680	16140	16140	16140	16140	0
514	20240715	121800	104844680	16140	16140	16140	16140	0
515	20240715	121700	104844680	16140	16140	16140	16140	0
516	20240715	121600	104844680	16140	16140	16140	16140	0
517	20240715	121500	104844680	16140	16140	16140	16140	1
518	20240715	121400	104828540	16100	16100	16100	16100	0
519	20240715	121300	104828540	16100	16100	16100	16100	0
520	20240715	121200	104828540	16100	16100	16100	16100	0
521	20240715	121100	104828540	16100	16100	16100	16100	0
522	20240715	121000	104828540	16100	16100	16100	16100	0
523	20240715	120900	104828540	16100	16100	16100	16100	0
524	20240715	120800	104828540	16100	16100	16100	16100	50
525	20240715	120700	104023540	16100	16100	16100	16100	1
526	20240715	120600	104007440	16100	16100	16100	16100	5
527	20240715	120500	103926940	16100	16100	16100	16100	0
528	20240715	120400	103926940	16100	16100	16100	16100	100
529	20240715	120300	102316940	16100	16100	16100	16100	1
530	20240715	120200	102300840	16100	16100	16100	16100	113
531	20240715	120100	100481540	16100	16100	16100	16100	5
532	20240715	120000	100401040	16100	16100	16100	16100	225
533	20240715	115900	96778540	16100	16100	16100	16100	10
534	20240715	115800	96617540	16100	16100	16100	16100	0
535	20240715	115700	96617540	16100	16100	16100	16100	50
536	20240715	115600	95812540	16090	16090	16090	16090	0
537	20240715	115500	95812540	16090	16090	16090	16090	0
538	20240715	115400	95812540	16090	16090	16090	16090	0
539	20240715	115300	95812540	16090	16090	16090	16090	0
540	20240715	115200	95812540	16090	16090	16090	16090	0
541	20240715	115100	95812540	16090	16090	16090	16090	0
542	20240715	115000	95812540	16090	16090	16090	16090	0
543	20240715	114900	95812540	16090	16090	16090	16090	0
544	20240715	114800	95812540	16090	16090	16090	16090	0
545	20240715	114700	95812540	16090	16090	16090	16090	51
546	20240715	114600	94991950	16140	16140	16140	16140	0
547	20240715	114500	94991950	16140	16140	16140	16140	0
548	20240715	114400	94991950	16140	16140	16140	16140	0
549	20240715	114300	94991950	16140	16140	16140	16140	0
550	20240715	114200	94991950	16140	16140	16140	16140	0
551	20240715	114100	94991950	16140	16140	16140	16140	0
552	20240715	114000	94991950	16140	16150	16150	16140	124
553	20240715	113900	92989650	16150	16150	16150	16150	118
554	20240715	113800	91083950	16140	16140	16140	16140	0
555	20240715	113700	91083950	16140	16140	16140	16140	0
556	20240715	113600	91083950	16140	16140	16140	16140	3
557	20240715	113500	91035530	16140	16140	16140	16140	0
558	20240715	113400	91035530	16140	16130	16140	16130	263
559	20240715	113300	86790810	16140	16140	16140	16140	0
560	20240715	113200	86790810	16140	16140	16140	16140	0
561	20240715	113100	86790810	16140	16140	16140	16140	0
562	20240715	113000	86790810	16140	16140	16140	16140	50
563	20240715	112900	85983810	16140	16140	16140	16140	0
564	20240715	112800	85983810	16140	16100	16140	16100	63
565	20240715	112700	84969470	16100	16100	16100	16100	0
566	20240715	112600	84969470	16100	16100	16100	16100	0
567	20240715	112500	84969470	16100	16100	16100	16100	0
568	20240715	112400	84969470	16100	16100	16100	16100	0
569	20240715	112300	84969470	16100	16100	16100	16100	1
570	20240715	112200	84953370	16050	16050	16050	16050	43
571	20240715	112100	84263220	16090	16090	16090	16090	0
572	20240715	112000	84263220	16090	16090	16090	16090	0
573	20240715	111900	84263220	16090	16090	16090	16090	0
574	20240715	111800	84263220	16090	16090	16090	16090	0
575	20240715	111700	84263220	16090	16090	16090	16090	0
576	20240715	111600	84263220	16090	16090	16090	16090	0
577	20240715	111500	84263220	16090	16090	16090	16090	0
578	20240715	111400	84263220	16090	16090	16090	16090	0
579	20240715	111300	84263220	16090	16090	16090	16090	1
580	20240715	111200	84247130	16010	16040	16040	16010	10
581	20240715	111100	84086790	16090	16090	16090	16090	10
582	20240715	111000	83925890	16100	16100	16100	16100	0
583	20240715	110900	83925890	16100	16100	16100	16100	1
584	20240715	110800	83909790	16130	16130	16130	16130	0
585	20240715	110700	83909790	16130	16130	16130	16130	0
586	20240715	110600	83909790	16130	16130	16130	16130	0
587	20240715	110500	83909790	16130	16130	16130	16130	1
588	20240715	110400	83893660	16140	16140	16140	16140	0
589	20240715	110300	83893660	16140	16140	16140	16140	0
590	20240715	110200	83893660	16140	16140	16140	16140	0
591	20240715	110100	83893660	16140	16140	16140	16140	2
592	20240715	110000	83861380	16130	16130	16130	16130	220
593	20240715	105900	80312780	16130	16130	16130	16130	1
594	20240715	105800	80296650	16130	16120	16130	16120	818
595	20240715	105700	67103750	16110	16050	16110	16050	1074
596	20240715	105600	49830290	16050	16050	16050	16050	0
597	20240715	105500	49830290	16050	16050	16050	16050	0
598	20240715	105400	49830290	16050	16050	16050	16050	0
599	20240715	105300	49830290	16050	16050	16050	16050	2
600	20240715	105200	49798190	16050	16050	16050	16050	0
601	20240715	105100	49798190	16050	16050	16050	16050	0
602	20240715	105000	49798190	16050	16050	16050	16050	0
603	20240715	104900	49798190	16050	16050	16050	16050	0
604	20240715	104800	49798190	16050	16050	16050	16050	0
605	20240715	104700	49798190	16050	16050	16050	16050	0
606	20240715	104600	49798190	16050	16050	16050	16050	8
607	20240715	104500	49669790	16050	16050	16050	16050	0
608	20240715	104400	49669790	16050	16050	16050	16050	0
609	20240715	104300	49669790	16050	16050	16050	16050	0
610	20240715	104200	49669790	16050	16040	16050	16040	3
611	20240715	104100	49621650	16000	16000	16000	16000	12
612	20240715	104000	49429650	16100	16100	16100	16100	0
613	20240715	103900	49429650	16100	16100	16100	16100	0
614	20240715	103800	49429650	16100	16100	16100	16100	0
615	20240715	103700	49429650	16100	16100	16100	16100	0
616	20240715	103600	49429650	16100	16100	16100	16100	2
617	20240715	103500	49397450	16100	16100	16100	16100	0
618	20240715	103400	49397450	16100	16100	16100	16100	1
619	20240715	103300	49381350	16060	16050	16060	16050	101
620	20240715	103200	47759410	15980	15980	15980	15980	0
621	20240715	103100	47759410	15980	15980	15980	15980	0
622	20240715	103000	47759410	15980	15980	15980	15980	0
623	20240715	102900	47759410	15980	15980	15980	15980	0
624	20240715	102800	47759410	15980	15980	15980	15980	0
625	20240715	102700	47759410	15980	15980	15980	15980	0
626	20240715	102600	47759410	15980	15980	15980	15980	94
627	20240715	102500	46257290	16000	16000	16000	16000	0
628	20240715	102400	46257290	16000	16000	16000	16000	0
629	20240715	102300	46257290	16000	16000	16000	16000	123
630	20240715	102200	44289290	15970	15970	15970	15970	0
631	20240715	102100	44289290	15970	15970	15970	15970	59
632	20240715	102000	43347060	15970	15970	15970	15970	169
633	20240715	101900	40648130	15970	15970	15970	15970	0
634	20240715	101800	40648130	15970	15970	15970	15970	0
635	20240715	101700	40648130	15970	15970	15970	15970	0
636	20240715	101600	40648130	15970	15970	15970	15970	0
637	20240715	101500	40648130	15970	16000	16000	15970	900
638	20240715	101400	26271530	16100	16100	16100	16100	0
639	20240715	101300	26271530	16100	16100	16100	16100	0
640	20240715	101200	26271530	16100	16100	16100	16100	2
641	20240715	101100	26239330	15990	15990	15990	15990	0
642	20240715	101000	26239330	15990	15990	15990	15990	35
643	20240715	100900	25679680	16100	16100	16100	16100	2
644	20240715	100800	25647480	16100	16100	16100	16100	0
645	20240715	100700	25647480	16100	16100	16100	16100	0
646	20240715	100600	25647480	16100	16100	16100	16100	1
647	20240715	100500	25631380	16100	16100	16100	16100	2
648	20240715	100400	25599180	15990	15990	15990	15990	0
649	20240715	100300	25599180	15990	15990	15990	15990	5
650	20240715	100200	25519230	16110	16110	16110	16110	0
651	20240715	100100	25519230	16110	16110	16110	16110	0
652	20240715	100000	25519230	16110	16110	16110	16110	4
653	20240715	095900	25454790	16100	16100	16100	16100	0
654	20240715	095800	25454790	16100	16100	16100	16100	0
655	20240715	095700	25454790	16100	16100	16100	16100	0
656	20240715	095600	25454790	16100	16100	16100	16100	0
657	20240715	095500	25454790	16100	16100	16100	16100	0
658	20240715	095400	25454790	16100	16100	16100	16100	0
659	20240715	095300	25454790	16100	16100	16100	16100	0
660	20240715	095200	25454790	16100	16100	16100	16100	358
661	20240715	095100	19690990	16100	16100	16100	16100	0
662	20240715	095000	19690990	16100	16100	16100	16100	0
663	20240715	094900	19690990	16100	16100	16100	16100	0
664	20240715	094800	19690990	16100	16100	16100	16100	1
665	20240715	094700	19674890	16070	16070	16070	16070	1
666	20240715	094600	19658820	16070	16070	16070	16070	0
667	20240715	094500	19658820	16070	16070	16070	16070	0
668	20240715	094400	19658820	16070	16070	16070	16070	0
669	20240715	094300	19658820	16070	16070	16070	16070	161
670	20240715	094200	17071550	16070	16070	16070	16070	0
671	20240715	094100	17071550	16070	16070	16070	16070	0
672	20240715	094000	17071550	16070	16070	16070	16070	1
673	20240715	093900	17055480	16070	16070	16070	16070	0
674	20240715	093800	17055480	16070	16070	16070	16070	0
675	20240715	093700	17055480	16070	16070	16070	16070	0
676	20240715	093600	17055480	16070	16070	16070	16070	0
677	20240715	093500	17055480	16070	16070	16070	16070	1
678	20240715	093400	17039410	15970	15970	15970	15970	0
679	20240715	093300	17039410	15970	15970	15970	15970	1
680	20240715	093200	17023440	15970	15970	15970	15970	0
681	20240715	093100	17023440	15970	16050	16050	15970	28
682	20240715	093000	16575480	16050	16050	16050	16050	1
683	20240715	092900	16559430	15970	15970	15970	15970	0
684	20240715	092800	16559430	15970	15970	15970	15970	10
685	20240715	092700	16399730	16050	16050	16050	16050	1
686	20240715	092600	16383680	15970	15970	15970	15970	0
687	20240715	092500	16383680	15970	15970	15970	15970	32
688	20240715	092400	15872640	15970	15990	15990	15970	335
689	20240715	092300	10519330	15990	16000	16000	15990	50
690	20240715	092200	9719730	16050	16050	16050	16050	2
691	20240715	092100	9687630	15990	15990	15990	15990	1
692	20240715	092000	9671640	15990	16030	16030	15990	130
693	20240715	091900	7592630	16040	16040	16040	16040	0
694	20240715	091800	7592630	16040	16040	16040	16040	0
695	20240715	091700	7592630	16040	16040	16040	16040	1
696	20240715	091600	7576590	16070	16050	16070	16050	52
697	20240715	091500	6741970	16070	16060	16070	16060	83
698	20240715	091400	5408170	16070	16070	16070	16070	1
699	20240715	091300	5392100	16100	16100	16100	16100	0
700	20240715	091200	5392100	16100	16100	16100	16100	0
701	20240715	091100	5392100	16100	16100	16100	16100	1
702	20240715	091000	5376000	16120	16120	16120	16120	1
703	20240715	090900	5359880	16120	16120	16120	16120	1
704	20240715	090800	5343760	16120	16120	16120	16090	41
705	20240715	090700	4684010	16100	16090	16100	16090	162
706	20240715	090600	2077280	16090	16090	16090	16090	0
707	20240715	090500	2077280	16090	16090	16090	16090	1
708	20240715	090400	2061190	16090	16090	16090	16000	5
709	20240715	090300	1980930	16080	16080	16080	16080	0
710	20240715	090200	1980930	16080	16090	16120	16070	7
711	20240715	090100	1868350	16100	16100	16100	16100	101
712	20240715	090000	242250	16150	16150	16150	16150	15