KissMeData/216080/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	203500	268898490	16030	16030	16030	16030	1191
3	20240718	203400	268898490	16030	16030	16030	16030	0
4	20240718	203300	268898490	16030	16030	16030	16030	0
5	20240718	203200	268898490	16030	16030	16030	16030	0
6	20240718	203100	268898490	16030	16030	16030	16030	0
7	20240718	203000	268898490	16030	16030	16030	16030	0
8	20240718	202900	268898490	16030	16030	16030	16030	0
9	20240718	202800	268898490	16030	16030	16030	16030	0
10	20240718	202700	268898490	16030	16030	16030	16030	0
11	20240718	202600	268898490	16030	16030	16030	16030	0
12	20240718	202500	268898490	16030	16030	16030	16030	0
13	20240718	202400	268898490	16030	16030	16030	16030	0
14	20240718	202300	268898490	16030	16030	16030	16030	0
15	20240718	202200	268898490	16030	16030	16030	16030	0
16	20240718	202100	268898490	16030	16030	16030	16030	0
17	20240718	202000	268898490	16030	16030	16030	16030	0
18	20240718	201900	268898490	16030	16030	16030	16030	0
19	20240718	201800	268898490	16030	16030	16030	16030	0
20	20240718	201700	268898490	16030	16030	16030	16030	0
21	20240718	201600	268898490	16030	16030	16030	16030	0
22	20240718	201500	268898490	16030	16030	16030	16030	0
23	20240718	201400	268898490	16030	16030	16030	16030	0
24	20240718	201300	268898490	16030	16030	16030	16030	0
25	20240718	201200	268898490	16030	16030	16030	16030	0
26	20240718	201100	268898490	16030	16030	16030	16030	0
27	20240718	201000	268898490	16030	16030	16030	16030	0
28	20240718	200900	268898490	16030	16030	16030	16030	0
29	20240718	200800	268898490	16030	16030	16030	16030	0
30	20240718	200700	268898490	16030	16030	16030	16030	0
31	20240718	200600	268898490	16030	16030	16030	16030	0
32	20240718	200500	268898490	16030	16030	16030	16030	1191
33	20240718	200400	268898490	16030	16030	16030	16030	0
34	20240718	200300	268898490	16030	16030	16030	16030	0
35	20240718	200200	268898490	16030	16030	16030	16030	0
36	20240718	200100	268898490	16030	16030	16030	16030	0
37	20240718	200000	268898490	16030	16030	16030	16030	0
38	20240718	195900	268898490	16030	16030	16030	16030	0
39	20240718	195800	268898490	16030	16030	16030	16030	0
40	20240718	195700	268898490	16030	16030	16030	16030	0
41	20240718	195600	268898490	16030	16030	16030	16030	0
42	20240718	195500	268898490	16030	16030	16030	16030	0
43	20240718	195400	268898490	16030	16030	16030	16030	0
44	20240718	195300	268898490	16030	16030	16030	16030	0
45	20240718	195200	268898490	16030	16030	16030	16030	0
46	20240718	195100	268898490	16030	16030	16030	16030	0
47	20240718	195000	268898490	16030	16030	16030	16030	0
48	20240718	194900	268898490	16030	16030	16030	16030	0
49	20240718	194800	268898490	16030	16030	16030	16030	0
50	20240718	194700	268898490	16030	16030	16030	16030	0
51	20240718	194600	268898490	16030	16030	16030	16030	0
52	20240718	194500	268898490	16030	16030	16030	16030	0
53	20240718	194400	268898490	16030	16030	16030	16030	0
54	20240718	194300	268898490	16030	16030	16030	16030	0
55	20240718	194200	268898490	16030	16030	16030	16030	0
56	20240718	194100	268898490	16030	16030	16030	16030	0
57	20240718	194000	268898490	16030	16030	16030	16030	0
58	20240718	193900	268898490	16030	16030	16030	16030	0
59	20240718	193800	268898490	16030	16030	16030	16030	0
60	20240718	193700	268898490	16030	16030	16030	16030	0
61	20240718	193600	268898490	16030	16030	16030	16030	0
62	20240718	193500	268898490	16030	16030	16030	16030	1191
63	20240718	193400	268898490	16030	16030	16030	16030	0
64	20240718	193300	268898490	16030	16030	16030	16030	0
65	20240718	193200	268898490	16030	16030	16030	16030	0
66	20240718	193100	268898490	16030	16030	16030	16030	0
67	20240718	193000	268898490	16030	16030	16030	16030	0
68	20240718	192900	268898490	16030	16030	16030	16030	0
69	20240718	192800	268898490	16030	16030	16030	16030	0
70	20240718	192700	268898490	16030	16030	16030	16030	0
71	20240718	192600	268898490	16030	16030	16030	16030	0
72	20240718	192500	268898490	16030	16030	16030	16030	0
73	20240718	192400	268898490	16030	16030	16030	16030	0
74	20240718	192300	268898490	16030	16030	16030	16030	0
75	20240718	192200	268898490	16030	16030	16030	16030	0
76	20240718	192100	268898490	16030	16030	16030	16030	0
77	20240718	192000	268898490	16030	16030	16030	16030	0
78	20240718	191900	268898490	16030	16030	16030	16030	0
79	20240718	191800	268898490	16030	16030	16030	16030	0
80	20240718	191700	268898490	16030	16030	16030	16030	0
81	20240718	191600	268898490	16030	16030	16030	16030	0
82	20240718	191500	268898490	16030	16030	16030	16030	0
83	20240718	191400	268898490	16030	16030	16030	16030	0
84	20240718	191300	268898490	16030	16030	16030	16030	0
85	20240718	191200	268898490	16030	16030	16030	16030	0
86	20240718	191100	268898490	16030	16030	16030	16030	0
87	20240718	191000	268898490	16030	16030	16030	16030	0
88	20240718	190900	268898490	16030	16030	16030	16030	0
89	20240718	190800	268898490	16030	16030	16030	16030	0
90	20240718	190700	268898490	16030	16030	16030	16030	0
91	20240718	190600	268898490	16030	16030	16030	16030	0
92	20240718	190500	268898490	16030	16030	16030	16030	1191
93	20240718	190400	268898490	16030	16030	16030	16030	0
94	20240718	190300	268898490	16030	16030	16030	16030	0
95	20240718	190200	268898490	16030	16030	16030	16030	0
96	20240718	190100	268898490	16030	16030	16030	16030	0
97	20240718	190000	268898490	16030	16030	16030	16030	0
98	20240718	185900	268898490	16030	16030	16030	16030	0
99	20240718	185800	268898490	16030	16030	16030	16030	0
100	20240718	185700	268898490	16030	16030	16030	16030	0
101	20240718	185600	268898490	16030	16030	16030	16030	0
102	20240718	185500	268898490	16030	16030	16030	16030	0
103	20240718	185400	268898490	16030	16030	16030	16030	0
104	20240718	185300	268898490	16030	16030	16030	16030	0
105	20240718	185200	268898490	16030	16030	16030	16030	0
106	20240718	185100	268898490	16030	16030	16030	16030	0
107	20240718	185000	268898490	16030	16030	16030	16030	0
108	20240718	184900	268898490	16030	16030	16030	16030	0
109	20240718	184800	268898490	16030	16030	16030	16030	0
110	20240718	184700	268898490	16030	16030	16030	16030	0
111	20240718	184600	268898490	16030	16030	16030	16030	0
112	20240718	184500	268898490	16030	16030	16030	16030	0
113	20240718	184400	268898490	16030	16030	16030	16030	0
114	20240718	184300	268898490	16030	16030	16030	16030	0
115	20240718	184200	268898490	16030	16030	16030	16030	0
116	20240718	184100	268898490	16030	16030	16030	16030	0
117	20240718	184000	268898490	16030	16030	16030	16030	0
118	20240718	183900	268898490	16030	16030	16030	16030	0
119	20240718	183800	268898490	16030	16030	16030	16030	0
120	20240718	183700	268898490	16030	16030	16030	16030	0
121	20240718	183600	268898490	16030	16030	16030	16030	0
122	20240718	183500	268898490	16030	16030	16030	16030	1191
123	20240718	183400	268898490	16030	16030	16030	16030	0
124	20240718	183300	268898490	16030	16030	16030	16030	0
125	20240718	183200	268898490	16030	16030	16030	16030	0
126	20240718	183100	268898490	16030	16030	16030	16030	0
127	20240718	183000	268898490	16030	16030	16030	16030	0
128	20240718	182900	268898490	16030	16030	16030	16030	0
129	20240718	182800	268898490	16030	16030	16030	16030	0
130	20240718	182700	268898490	16030	16030	16030	16030	0
131	20240718	182600	268898490	16030	16030	16030	16030	0
132	20240718	182500	268898490	16030	16030	16030	16030	0
133	20240718	182400	268898490	16030	16030	16030	16030	0
134	20240718	182300	268898490	16030	16030	16030	16030	0
135	20240718	182200	268898490	16030	16030	16030	16030	0
136	20240718	182100	268898490	16030	16030	16030	16030	0
137	20240718	182000	268898490	16030	16030	16030	16030	0
138	20240718	181900	268898490	16030	16030	16030	16030	0
139	20240718	181800	268898490	16030	16030	16030	16030	0
140	20240718	181700	268898490	16030	16030	16030	16030	0
141	20240718	181600	268898490	16030	16030	16030	16030	0
142	20240718	181500	268898490	16030	16030	16030	16030	0
143	20240718	181400	268898490	16030	16030	16030	16030	0
144	20240718	181300	268898490	16030	16030	16030	16030	0
145	20240718	181200	268898490	16030	16030	16030	16030	0
146	20240718	181100	268898490	16030	16030	16030	16030	0
147	20240718	181000	268898490	16030	16030	16030	16030	0
148	20240718	180900	268898490	16030	16030	16030	16030	0
149	20240718	180800	268898490	16030	16030	16030	16030	0
150	20240718	180700	268898490	16030	16030	16030	16030	0
151	20240718	180600	268898490	16030	16030	16030	16030	0
152	20240718	180500	268898490	16030	16030	16030	16030	1191
153	20240718	180400	268898490	16030	16030	16030	16030	0
154	20240718	180300	268898490	16030	16030	16030	16030	0
155	20240718	180200	268898490	16030	16030	16030	16030	0
156	20240718	180100	268898490	16030	16030	16030	16030	0
157	20240718	180000	268898490	16030	16030	16030	16030	0
158	20240718	175900	268898490	16030	16030	16030	16030	0
159	20240718	175800	268898490	16030	16030	16030	16030	0
160	20240718	175700	268898490	16030	16030	16030	16030	0
161	20240718	175600	268898490	16030	16030	16030	16030	0
162	20240718	175500	268898490	16030	16030	16030	16030	0
163	20240718	175400	268898490	16030	16030	16030	16030	0
164	20240718	175300	268898490	16030	16030	16030	16030	0
165	20240718	175200	268898490	16030	16030	16030	16030	0
166	20240718	175100	268898490	16030	16030	16030	16030	0
167	20240718	175000	268898490	16030	16030	16030	16030	0
168	20240718	174900	268898490	16030	16030	16030	16030	0
169	20240718	174800	268898490	16030	16030	16030	16030	0
170	20240718	174700	268898490	16030	16030	16030	16030	0
171	20240718	174600	268898490	16030	16030	16030	16030	0
172	20240718	174500	268898490	16030	16030	16030	16030	0
173	20240718	174400	268898490	16030	16030	16030	16030	0
174	20240718	174300	268898490	16030	16030	16030	16030	0
175	20240718	174200	268898490	16030	16030	16030	16030	0
176	20240718	174100	268898490	16030	16030	16030	16030	0
177	20240718	174000	268898490	16030	16030	16030	16030	0
178	20240718	173900	268898490	16030	16030	16030	16030	0
179	20240718	173800	268898490	16030	16030	16030	16030	0
180	20240718	173700	268898490	16030	16030	16030	16030	0
181	20240718	173600	268898490	16030	16030	16030	16030	0
182	20240718	173500	268898490	16030	16030	16030	16030	1191
183	20240718	173400	268898490	16030	16030	16030	16030	0
184	20240718	173300	268898490	16030	16030	16030	16030	0
185	20240718	173200	268898490	16030	16030	16030	16030	0
186	20240718	173100	268898490	16030	16030	16030	16030	0
187	20240718	173000	268898490	16030	16030	16030	16030	0
188	20240718	172900	268898490	16030	16030	16030	16030	0
189	20240718	172800	268898490	16030	16030	16030	16030	0
190	20240718	172700	268898490	16030	16030	16030	16030	0
191	20240718	172600	268898490	16030	16030	16030	16030	0
192	20240718	172500	268898490	16030	16030	16030	16030	0
193	20240718	172400	268898490	16030	16030	16030	16030	0
194	20240718	172300	268898490	16030	16030	16030	16030	0
195	20240718	172200	268898490	16030	16030	16030	16030	0
196	20240718	172100	268898490	16030	16030	16030	16030	0
197	20240718	172000	268898490	16030	16030	16030	16030	0
198	20240718	171900	268898490	16030	16030	16030	16030	0
199	20240718	171800	268898490	16030	16030	16030	16030	0
200	20240718	171700	268898490	16030	16030	16030	16030	0
201	20240718	171600	268898490	16030	16030	16030	16030	0
202	20240718	171500	268898490	16030	16030	16030	16030	0
203	20240718	171400	268898490	16030	16030	16030	16030	0
204	20240718	171300	268898490	16030	16030	16030	16030	0
205	20240718	171200	268898490	16030	16030	16030	16030	0
206	20240718	171100	268898490	16030	16030	16030	16030	0
207	20240718	171000	268898490	16030	16030	16030	16030	0
208	20240718	170900	268898490	16030	16030	16030	16030	0
209	20240718	170800	268898490	16030	16030	16030	16030	0
210	20240718	170700	268898490	16030	16030	16030	16030	0
211	20240718	170600	268898490	16030	16030	16030	16030	0
212	20240718	170500	268898490	16030	16030	16030	16030	1191
213	20240718	170400	268898490	16030	16030	16030	16030	0
214	20240718	170300	268898490	16030	16030	16030	16030	0
215	20240718	170200	268898490	16030	16030	16030	16030	0
216	20240718	170100	268898490	16030	16030	16030	16030	0
217	20240718	170000	268898490	16030	16030	16030	16030	0
218	20240718	165900	268898490	16030	16030	16030	16030	0
219	20240718	165800	268898490	16030	16030	16030	16030	0
220	20240718	165700	268898490	16030	16030	16030	16030	0
221	20240718	165600	268898490	16030	16030	16030	16030	0
222	20240718	165500	268898490	16030	16030	16030	16030	0
223	20240718	165400	268898490	16030	16030	16030	16030	0
224	20240718	165300	268898490	16030	16030	16030	16030	0
225	20240718	165200	268898490	16030	16030	16030	16030	0
226	20240718	165100	268898490	16030	16030	16030	16030	0
227	20240718	165000	268898490	16030	16030	16030	16030	0
228	20240718	164900	268898490	16030	16030	16030	16030	0
229	20240718	164800	268898490	16030	16030	16030	16030	0
230	20240718	164700	268898490	16030	16030	16030	16030	0
231	20240718	164600	268898490	16030	16030	16030	16030	0
232	20240718	164500	268898490	16030	16030	16030	16030	0
233	20240718	164400	268898490	16030	16030	16030	16030	0
234	20240718	164300	268898490	16030	16030	16030	16030	0
235	20240718	164200	268898490	16030	16030	16030	16030	0
236	20240718	164100	268898490	16030	16030	16030	16030	0
237	20240718	164000	268898490	16030	16030	16030	16030	0
238	20240718	163900	268898490	16030	16030	16030	16030	0
239	20240718	163800	268898490	16030	16030	16030	16030	0
240	20240718	163700	268898490	16030	16030	16030	16030	0
241	20240718	163600	268898490	16030	16030	16030	16030	0
242	20240718	163500	268898490	16030	16030	16030	16030	1191
243	20240718	163400	268898490	16030	16030	16030	16030	0
244	20240718	163300	268898490	16030	16030	16030	16030	0
245	20240718	163200	268898490	16030	16030	16030	16030	0
246	20240718	163100	268898490	16030	16030	16030	16030	0
247	20240718	163000	268898490	16030	16030	16030	16030	0
248	20240718	162900	268898490	16030	16030	16030	16030	0
249	20240718	162800	268898490	16030	16030	16030	16030	0
250	20240718	162700	268898490	16030	16030	16030	16030	0
251	20240718	162600	268898490	16030	16030	16030	16030	0
252	20240718	162500	268898490	16030	16030	16030	16030	0
253	20240718	162400	268898490	16030	16030	16030	16030	0
254	20240718	162300	268898490	16030	16030	16030	16030	0
255	20240718	162200	268898490	16030	16030	16030	16030	0
256	20240718	162100	268898490	16030	16030	16030	16030	0
257	20240718	162000	268898490	16030	16030	16030	16030	0
258	20240718	161900	268898490	16030	16030	16030	16030	0
259	20240718	161800	268898490	16030	16030	16030	16030	0
260	20240718	161700	268898490	16030	16030	16030	16030	0
261	20240718	161600	268898490	16030	16030	16030	16030	0
262	20240718	161500	268898490	16030	16030	16030	16030	0
263	20240718	161400	268898490	16030	16030	16030	16030	0
264	20240718	161300	268898490	16030	16030	16030	16030	0
265	20240718	161200	268898490	16030	16030	16030	16030	0
266	20240718	161100	268898490	16030	16030	16030	16030	0
267	20240718	161000	268898490	16030	16030	16030	16030	0
268	20240718	160900	268898490	16030	16030	16030	16030	0
269	20240718	160800	268898490	16030	16030	16030	16030	0
270	20240718	160700	268898490	16030	16030	16030	16030	0
271	20240718	160600	268898490	16030	16030	16030	16030	0
272	20240718	160500	268898490	16030	16030	16030	16030	1191
273	20240718	160400	268898490	16030	16030	16030	16030	0
274	20240718	160300	268898490	16030	16030	16030	16030	0
275	20240718	160200	268898490	16030	16030	16030	16030	0
276	20240718	160100	268898490	16030	16030	16030	16030	0
277	20240718	160000	268898490	16030	16030	16030	16030	0
278	20240718	155900	268898490	16030	16030	16030	16030	0
279	20240718	155800	268898490	16030	16030	16030	16030	0
280	20240718	155700	268898490	16030	16030	16030	16030	0
281	20240718	155600	268898490	16030	16030	16030	16030	0
282	20240718	155500	268898490	16030	16030	16030	16030	0
283	20240718	155400	268898490	16030	16030	16030	16030	0
284	20240718	155300	268898490	16030	16030	16030	16030	0
285	20240718	155200	268898490	16030	16030	16030	16030	0
286	20240718	155100	268898490	16030	16030	16030	16030	0
287	20240718	155000	268898490	16030	16030	16030	16030	0
288	20240718	154900	268898490	16030	16030	16030	16030	0
289	20240718	154800	268898490	16030	16030	16030	16030	0
290	20240718	154700	268898490	16030	16030	16030	16030	0
291	20240718	154600	268898490	16030	16030	16030	16030	0
292	20240718	154500	268898490	16030	16030	16030	16030	0
293	20240718	154400	268898490	16030	16030	16030	16030	0
294	20240718	154300	268898490	16030	16030	16030	16030	0
295	20240718	154200	268898490	16030	16030	16030	16030	0
296	20240718	154100	268898490	16030	16030	16030	16030	0
297	20240718	154000	268898490	16030	16030	16030	16030	0
298	20240718	153900	268898490	16030	16030	16030	16030	0
299	20240718	153800	268898490	16030	16030	16030	16030	0
300	20240718	153700	268898490	16030	16030	16030	16030	0
301	20240718	153600	268898490	16030	16030	16030	16030	0
302	20240718	153500	268898490	16030	16030	16030	16030	1191
303	20240718	153400	268898490	16030	16030	16030	16030	0
304	20240718	153300	268898490	16030	16030	16030	16030	0
305	20240718	153200	268898490	16030	16030	16030	16030	0
306	20240718	153100	268898490	16030	16030	16030	16030	0
307	20240718	153000	268898490	16030	16030	16030	16030	1191
308	20240718	152900	249806760	15990	15990	15990	15990	0
309	20240718	152800	249806760	15990	15990	15990	15990	0
310	20240718	152700	249806760	15990	15990	15990	15990	0
311	20240718	152600	249806760	15990	15990	15990	15990	0
312	20240718	152500	249806760	15990	15990	15990	15990	0
313	20240718	152400	249806760	15990	15990	15990	15990	0
314	20240718	152300	249806760	15990	15990	15990	15990	0
315	20240718	152200	249806760	15990	15990	15990	15990	0
316	20240718	152100	249806760	15990	15990	15990	15990	0
317	20240718	152000	249806760	15990	15990	15990	15990	0
318	20240718	151900	249806760	15990	15990	15990	15990	2
319	20240718	151800	249774780	15940	15940	15940	15940	1
320	20240718	151700	249758840	16000	16000	16000	16000	0
321	20240718	151600	249758840	16000	16000	16000	16000	0
322	20240718	151500	249758840	16000	16000	16000	16000	1
323	20240718	151400	249742840	15940	15940	15940	15940	0
324	20240718	151300	249742840	15940	15940	15940	15940	30
325	20240718	151200	249264640	16000	16000	16000	16000	1
326	20240718	151100	249248640	15940	15940	15940	15940	7
327	20240718	151000	249137060	16000	16000	16000	16000	0
328	20240718	150900	249137060	16000	15990	16000	15990	64
329	20240718	150800	248113430	15990	15990	15990	15990	1
330	20240718	150700	248097440	15990	15960	15990	15960	23
331	20240718	150600	247729960	15950	15960	15960	15950	55
332	20240718	150500	246852680	15970	16000	16000	15970	10
333	20240718	150400	246692750	16000	16000	16000	16000	1
334	20240718	150300	246676750	16020	16020	16020	16020	0
335	20240718	150200	246676750	16020	16020	16020	16020	0
336	20240718	150100	246676750	16020	16020	16020	16020	417
337	20240718	150000	239996410	16020	16020	16020	16020	0
338	20240718	145900	239996410	16020	16020	16020	16020	0
339	20240718	145800	239996410	16020	16020	16020	16020	20
340	20240718	145700	239676010	16020	16020	16020	16020	0
341	20240718	145600	239676010	16020	16020	16020	16020	0
342	20240718	145500	239676010	16020	16020	16020	16020	0
343	20240718	145400	239676010	16020	16030	16030	16020	2
344	20240718	145300	239643960	16020	16020	16020	16020	31
345	20240718	145200	239147340	16020	16020	16020	16020	30
346	20240718	145100	238666740	16020	16020	16020	16020	2
347	20240718	145000	238634700	16030	16030	16030	16030	0
348	20240718	144900	238634700	16030	16030	16030	16030	2
349	20240718	144800	238602640	16020	16020	16020	16020	426
350	20240718	144700	231778120	16020	16010	16020	16010	52
351	20240718	144600	230945590	16020	16020	16020	16020	0
352	20240718	144500	230945590	16020	16020	16020	16020	0
353	20240718	144400	230945590	16020	16020	16020	16020	0
354	20240718	144300	230945590	16020	16020	16020	16020	0
355	20240718	144200	230945590	16020	16020	16020	16020	0
356	20240718	144100	230945590	16020	16020	16020	16020	0
357	20240718	144000	230945590	16020	16020	16020	16020	0
358	20240718	143900	230945590	16020	16020	16020	16020	0
359	20240718	143800	230945590	16020	16020	16020	16020	0
360	20240718	143700	230945590	16020	16010	16020	16010	2
361	20240718	143600	230913560	16020	16020	16020	16020	1
362	20240718	143500	230897540	16020	16020	16020	16020	0
363	20240718	143400	230897540	16020	16020	16020	16020	13
364	20240718	143300	230689280	16020	16020	16020	16020	198
365	20240718	143200	227517320	16010	15980	16010	15980	1240
366	20240718	143100	207683940	15950	15950	15950	15950	0
367	20240718	143000	207683940	15950	15950	15950	15950	2
368	20240718	142900	207652040	15980	15980	15980	15980	0
369	20240718	142800	207652040	15980	15980	15980	15980	0
370	20240718	142700	207652040	15980	15960	15980	15960	3
371	20240718	142600	207604140	15980	15980	15980	15980	2
372	20240718	142500	207572180	15980	15980	15980	15980	1
373	20240718	142400	207556200	15890	15890	15890	15890	0
374	20240718	142300	207556200	15890	15890	15890	15890	0
375	20240718	142200	207556200	15890	15900	15900	15890	1000
376	20240718	142100	191664580	15980	15980	15980	15980	0
377	20240718	142000	191664580	15980	15980	15980	15980	1
378	20240718	141900	191648600	15900	15900	15900	15900	0
379	20240718	141800	191648600	15900	15900	15900	15900	0
380	20240718	141700	191648600	15900	15900	15900	15900	0
381	20240718	141600	191648600	15900	15900	15900	15900	0
382	20240718	141500	191648600	15900	15900	15900	15900	1
383	20240718	141400	191632700	15980	15980	15980	15980	4
384	20240718	141300	191568780	15980	15980	15980	15980	0
385	20240718	141200	191568780	15980	15980	15980	15980	0
386	20240718	141100	191568780	15980	15980	15980	15980	2
387	20240718	141000	191536820	15980	15980	15980	15980	0
388	20240718	140900	191536820	15980	15980	15980	15980	0
389	20240718	140800	191536820	15980	15980	15980	15980	0
390	20240718	140700	191536820	15980	15980	15980	15980	0
391	20240718	140600	191536820	15980	15980	15980	15980	0
392	20240718	140500	191536820	15980	15980	15980	15980	50
393	20240718	140400	190737820	15980	15980	15980	15980	0
394	20240718	140300	190737820	15980	15980	15980	15980	0
395	20240718	140200	190737820	15980	15980	15980	15980	0
396	20240718	140100	190737820	15980	15980	15980	15980	0
397	20240718	140000	190737820	15980	15980	15980	15980	1
398	20240718	135900	190721840	15980	15970	15980	15970	347
399	20240718	135800	185176970	15970	15970	15970	15970	0
400	20240718	135700	185176970	15970	15970	15970	15970	3
401	20240718	135600	185129060	15970	15980	15980	15970	703
402	20240718	135500	173895150	15880	15880	15880	15880	1000
403	20240718	135400	158015150	16000	16000	16000	16000	0
404	20240718	135300	158015150	16000	16000	16000	16000	2
405	20240718	135200	157983150	16000	16000	16000	16000	0
406	20240718	135100	157983150	16000	16000	16000	16000	0
407	20240718	135000	157983150	16000	16000	16000	16000	0
408	20240718	134900	157983150	16000	16000	16000	16000	1
409	20240718	134800	157967150	15850	15850	15850	15850	0
410	20240718	134700	157967150	15850	15850	15850	15850	0
411	20240718	134600	157967150	15850	15960	15960	15850	300
412	20240718	134500	153198350	16010	16010	16010	16010	0
413	20240718	134400	153198350	16010	16010	16010	16010	0
414	20240718	134300	153198350	16010	16010	16010	16010	0
415	20240718	134200	153198350	16010	16010	16010	16010	0
416	20240718	134100	153198350	16010	16010	16010	16010	0
417	20240718	134000	153198350	16010	16010	16010	16010	0
418	20240718	133900	153198350	16010	16010	16010	16010	0
419	20240718	133800	153198350	16010	16010	16010	16010	0
420	20240718	133700	153198350	16010	16010	16010	16010	50
421	20240718	133600	152397850	16010	16010	16010	16010	0
422	20240718	133500	152397850	16010	16010	16010	16010	0
423	20240718	133400	152397850	16010	16000	16010	16000	540
424	20240718	133300	143752650	15970	15970	15970	15970	0
425	20240718	133200	143752650	15970	15970	15970	15970	140
426	20240718	133100	141516850	15970	15970	15970	15970	30
427	20240718	133000	141037750	15970	15970	15970	15970	0
428	20240718	132900	141037750	15970	15970	15970	15970	5
429	20240718	132800	140957900	16010	16010	16010	16010	0
430	20240718	132700	140957900	16010	16010	16010	16010	0
431	20240718	132600	140957900	16010	16010	16010	16010	0
432	20240718	132500	140957900	16010	16010	16010	16010	0
433	20240718	132400	140957900	16010	16010	16010	16010	0
434	20240718	132300	140957900	16010	16010	16010	16010	0
435	20240718	132200	140957900	16010	16010	16010	16010	0
436	20240718	132100	140957900	16010	16010	16010	16010	20
437	20240718	132000	140637700	16010	16000	16010	16000	700
438	20240718	131900	129430900	15970	15970	15970	15970	0
439	20240718	131800	129430900	15970	15970	15970	15970	0
440	20240718	131700	129430900	15970	15970	15970	15970	0
441	20240718	131600	129430900	15970	15970	15970	15970	48
442	20240718	131500	128664340	15970	15970	15970	15970	9
443	20240718	131400	128520610	15970	15970	15970	15970	0
444	20240718	131300	128520610	15970	15970	15970	15970	0
445	20240718	131200	128520610	15970	15970	15970	15970	0
446	20240718	131100	128520610	15970	15970	15970	15970	0
447	20240718	131000	128520610	15970	15970	15970	15970	0
448	20240718	130900	128520610	15970	15970	15970	15970	500
449	20240718	130800	120535610	16020	16020	16020	16020	0
450	20240718	130700	120535610	16020	16020	16020	16020	0
451	20240718	130600	120535610	16020	16020	16020	16020	0
452	20240718	130500	120535610	16020	16020	16020	16020	0
453	20240718	130400	120535610	16020	16020	16020	16020	0
454	20240718	130300	120535610	16020	16010	16020	16010	200
455	20240718	130200	117331900	16020	16020	16020	16020	0
456	20240718	130100	117331900	16020	16020	16020	16020	0
457	20240718	130000	117331900	16020	16020	16020	16020	0
458	20240718	125900	117331900	16020	16020	16020	16020	1
459	20240718	125800	117315880	15960	15960	15960	15960	0
460	20240718	125700	117315880	15960	15960	15960	15960	0
461	20240718	125600	117315880	15960	15960	15960	15960	0
462	20240718	125500	117315880	15960	15960	15960	15960	0
463	20240718	125400	117315880	15960	15960	15960	15960	0
464	20240718	125300	117315880	15960	15960	15960	15960	0
465	20240718	125200	117315880	15960	15960	15960	15960	45
466	20240718	125100	116597680	16000	16000	16000	16000	0
467	20240718	125000	116597680	16000	16000	16000	16000	5
468	20240718	124900	116517680	16000	16000	16000	16000	0
469	20240718	124800	116517680	16000	16000	16000	16000	0
470	20240718	124700	116517680	16000	16000	16000	16000	0
471	20240718	124600	116517680	16000	16000	16000	16000	0
472	20240718	124500	116517680	16000	16000	16000	16000	0
473	20240718	124400	116517680	16000	16000	16000	16000	0
474	20240718	124300	116517680	16000	16000	16000	16000	0
475	20240718	124200	116517680	16000	16000	16000	16000	0
476	20240718	124100	116517680	16000	16000	16000	16000	0
477	20240718	124000	116517680	16000	16000	16000	16000	0
478	20240718	123900	116517680	16000	16000	16000	16000	0
479	20240718	123800	116517680	16000	16000	16000	16000	0
480	20240718	123700	116517680	16000	16000	16000	16000	0
481	20240718	123600	116517680	16000	16000	16000	16000	0
482	20240718	123500	116517680	16000	16000	16000	16000	0
483	20240718	123400	116517680	16000	16000	16000	16000	50
484	20240718	123300	115717680	16020	16020	16020	16020	0
485	20240718	123200	115717680	16020	16020	16020	16020	0
486	20240718	123100	115717680	16020	16020	16020	16020	8
487	20240718	123000	115589520	16000	16000	16000	16000	0
488	20240718	122900	115589520	16000	16000	16000	16000	0
489	20240718	122800	115589520	16000	16000	16000	16000	0
490	20240718	122700	115589520	16000	16000	16000	16000	0
491	20240718	122600	115589520	16000	16000	16000	16000	0
492	20240718	122500	115589520	16000	16000	16000	16000	0
493	20240718	122400	115589520	16000	16000	16000	16000	0
494	20240718	122300	115589520	16000	16000	16000	16000	0
495	20240718	122200	115589520	16000	16000	16000	16000	0
496	20240718	122100	115589520	16000	16000	16000	16000	98
497	20240718	122000	114021520	16000	16000	16000	16000	200
498	20240718	121900	110821520	16020	16020	16020	16020	0
499	20240718	121800	110821520	16020	16020	16020	16020	0
500	20240718	121700	110821520	16020	16020	16020	16020	0
501	20240718	121600	110821520	16020	16020	16020	16020	0
502	20240718	121500	110821520	16020	16020	16020	16020	0
503	20240718	121400	110821520	16020	16020	16020	16020	0
504	20240718	121300	110821520	16020	16020	16020	16020	0
505	20240718	121200	110821520	16020	16020	16020	16020	0
506	20240718	121100	110821520	16020	16020	16020	16020	200
507	20240718	121000	107617520	16010	16010	16010	16010	0
508	20240718	120900	107617520	16010	16010	16010	16010	34
509	20240718	120800	107073180	15950	15950	15950	15950	0
510	20240718	120700	107073180	15950	15950	15950	15950	4
511	20240718	120600	107009380	16010	16010	16010	16010	0
512	20240718	120500	107009380	16010	16010	16010	16010	0
513	20240718	120400	107009380	16010	16010	16010	16010	10
514	20240718	120300	106849280	16010	16010	16010	16010	0
515	20240718	120200	106849280	16010	16010	16010	16010	0
516	20240718	120100	106849280	16010	16010	16010	16010	0
517	20240718	120000	106849280	16010	16010	16010	16010	0
518	20240718	115900	106849280	16010	16010	16010	16010	238
519	20240718	115800	103038900	16000	16000	16000	16000	20
520	20240718	115700	102718900	16010	16010	16010	16010	0
521	20240718	115600	102718900	16010	16010	16010	16010	0
522	20240718	115500	102718900	16010	16010	16010	16010	0
523	20240718	115400	102718900	16010	16010	16010	16010	1
524	20240718	115300	102702890	15850	15850	15850	15850	0
525	20240718	115200	102702890	15850	15990	15990	15850	1000
526	20240718	115100	86828350	15990	15990	15990	15990	1
527	20240718	115000	86812360	16020	16020	16020	16020	0
528	20240718	114900	86812360	16020	16020	16020	16020	0
529	20240718	114800	86812360	16020	16020	16020	16020	0
530	20240718	114700	86812360	16020	16020	16020	16020	0
531	20240718	114600	86812360	16020	16020	16020	16020	0
532	20240718	114500	86812360	16020	16020	16020	16020	0
533	20240718	114400	86812360	16020	16020	16020	16020	0
534	20240718	114300	86812360	16020	16020	16020	16020	0
535	20240718	114200	86812360	16020	16020	16020	16020	0
536	20240718	114100	86812360	16020	16020	16020	16020	0
537	20240718	114000	86812360	16020	16020	16020	16020	0
538	20240718	113900	86812360	16020	16020	16020	16020	10
539	20240718	113800	86652160	16020	16020	16020	16020	0
540	20240718	113700	86652160	16020	16020	16020	16020	0
541	20240718	113600	86652160	16020	16020	16020	16020	0
542	20240718	113500	86652160	16020	16020	16020	16020	0
543	20240718	113400	86652160	16020	15980	16020	15980	152
544	20240718	113300	84223120	15980	15980	15980	15980	0
545	20240718	113200	84223120	15980	15980	15980	15980	0
546	20240718	113100	84223120	15980	15980	15980	15980	0
547	20240718	113000	84223120	15980	15980	15980	15980	5
548	20240718	112900	84143220	15980	15980	15980	15980	0
549	20240718	112800	84143220	15980	15980	15980	15980	0
550	20240718	112700	84143220	15980	15980	15980	15980	0
551	20240718	112600	84143220	15980	15980	15980	15980	0
552	20240718	112500	84143220	15980	15980	15980	15980	0
553	20240718	112400	84143220	15980	15980	15980	15980	20
554	20240718	112300	83823620	15980	15980	15980	15980	1
555	20240718	112200	83807640	15960	15960	15960	15960	30
556	20240718	112100	83328840	15980	15980	15980	15980	40
557	20240718	112000	82689640	15980	15980	15980	15980	0
558	20240718	111900	82689640	15980	15980	15980	15980	0
559	20240718	111800	82689640	15980	15980	15980	15980	0
560	20240718	111700	82689640	15980	15980	15980	15980	0
561	20240718	111600	82689640	15980	15980	15980	15980	0
562	20240718	111500	82689640	15980	15980	15980	15980	0
563	20240718	111400	82689640	15980	15980	15980	15980	0
564	20240718	111300	82689640	15980	15980	15980	15980	30
565	20240718	111200	82210240	15980	15980	15980	15980	30
566	20240718	111100	81730840	15980	15980	15980	15980	3
567	20240718	111000	81682900	15980	15980	15980	15980	0
568	20240718	110900	81682900	15980	15980	15980	15980	1
569	20240718	110800	81666920	15900	15900	15900	15900	0
570	20240718	110700	81666920	15900	15900	15900	15900	1
571	20240718	110600	81651020	15980	15980	15980	15980	0
572	20240718	110500	81651020	15980	15980	15980	15980	0
573	20240718	110400	81651020	15980	15980	15980	15980	0
574	20240718	110300	81651020	15980	15890	15980	15890	51
575	20240718	110200	80840540	15980	15980	15980	15980	1
576	20240718	110100	80824560	15900	15900	15900	15900	50
577	20240718	110000	80029560	15980	15980	15980	15980	0
578	20240718	105900	80029560	15980	15980	15980	15980	60
579	20240718	105800	79070760	15980	15980	15980	15980	0
580	20240718	105700	79070760	15980	15980	15980	15980	1
581	20240718	105600	79054780	15880	15880	15880	15880	0
582	20240718	105500	79054780	15880	15880	15880	15880	0
583	20240718	105400	79054780	15880	15880	15880	15880	0
584	20240718	105300	79054780	15880	15880	15880	15880	0
585	20240718	105200	79054780	15880	15880	15880	15880	1
586	20240718	105100	79038900	15880	15880	15880	15880	235
587	20240718	105000	75307100	15880	15880	15880	15880	0
588	20240718	104900	75307100	15880	15880	15880	15880	0
589	20240718	104800	75307100	15880	15880	15880	15880	3
590	20240718	104700	75259460	15970	15970	15970	15970	0
591	20240718	104600	75259460	15970	15970	15970	15970	0
592	20240718	104500	75259460	15970	15970	15970	15970	0
593	20240718	104400	75259460	15970	15970	15970	15970	1
594	20240718	104300	75243490	15870	15870	15870	15870	0
595	20240718	104200	75243490	15870	15870	15870	15870	0
596	20240718	104100	75243490	15870	15870	15870	15870	2
597	20240718	104000	75211750	15840	16030	16030	15840	1301
598	20240718	103900	54552580	15940	15940	15940	15940	10
599	20240718	103800	54393180	15940	15960	15960	15940	60
600	20240718	103700	53436240	15960	15960	15960	15960	170
601	20240718	103600	50723040	16040	16040	16040	16040	0
602	20240718	103500	50723040	16040	16040	16040	16040	0
603	20240718	103400	50723040	16040	16040	16040	16040	0
604	20240718	103300	50723040	16040	16040	16040	16040	61
605	20240718	103200	49744600	16040	16040	16040	16040	0
606	20240718	103100	49744600	16040	16040	16040	16040	0
607	20240718	103000	49744600	16040	16040	16040	16040	0
608	20240718	102900	49744600	16040	16040	16040	16040	0
609	20240718	102800	49744600	16040	16040	16040	16040	0
610	20240718	102700	49744600	16040	16040	16040	16040	0
611	20240718	102600	49744600	16040	16040	16040	16040	0
612	20240718	102500	49744600	16040	16040	16040	16040	0
613	20240718	102400	49744600	16040	16040	16040	16040	0
614	20240718	102300	49744600	16040	16040	16040	16040	1
615	20240718	102200	49728560	15950	15950	15950	15950	0
616	20240718	102100	49728560	15950	15950	15950	15950	72
617	20240718	102000	48580160	15950	16040	16040	15950	29
618	20240718	101900	48117070	16040	16040	16040	16040	0
619	20240718	101800	48117070	16040	16040	16040	16040	0
620	20240718	101700	48117070	16040	16040	16040	16040	1
621	20240718	101600	48101030	15950	15950	15950	15950	0
622	20240718	101500	48101030	15950	15950	15950	15950	1
623	20240718	101400	48085080	16040	16040	16040	16040	0
624	20240718	101300	48085080	16040	16040	16040	16040	0
625	20240718	101200	48085080	16040	16040	16040	16040	0
626	20240718	101100	48085080	16040	16040	16040	16040	0
627	20240718	101000	48085080	16040	16040	16040	16040	0
628	20240718	100900	48085080	16040	16040	16040	16040	1
629	20240718	100800	48069040	15950	15950	15950	15950	0
630	20240718	100700	48069040	15950	15950	15950	15950	68
631	20240718	100600	46984440	16040	16040	16040	16040	0
632	20240718	100500	46984440	16040	16040	16040	16040	0
633	20240718	100400	46984440	16040	16040	16040	16040	1
634	20240718	100300	46968400	15960	15960	15960	15960	0
635	20240718	100200	46968400	15960	15960	15960	15960	105
636	20240718	100100	45292600	16040	16040	16040	16040	0
637	20240718	100000	45292600	16040	16040	16040	16040	0
638	20240718	095900	45292600	16040	16040	16040	16040	0
639	20240718	095800	45292600	16040	16040	16040	16040	1
640	20240718	095700	45276560	15960	15960	15960	15960	2
641	20240718	095600	45244640	16000	16000	16000	16000	0
642	20240718	095500	45244640	16000	15990	16000	15990	32
643	20240718	095400	44732840	15990	15990	15990	15990	1
644	20240718	095300	44716850	15980	15980	15980	15980	10
645	20240718	095200	44557050	16000	16000	16000	16000	0
646	20240718	095100	44557050	16000	16000	16000	16000	4
647	20240718	095000	44493050	15930	15930	15930	15930	0
648	20240718	094900	44493050	15930	15930	15930	15930	304
649	20240718	094800	39650330	15930	15930	15930	15930	0
650	20240718	094700	39650330	15930	15940	15940	15930	32
651	20240718	094600	39140390	15940	15950	15950	15940	5
652	20240718	094500	39060660	16000	16000	16000	16000	1
653	20240718	094400	39044660	16000	16000	16000	16000	55
654	20240718	094300	38164660	16040	16040	16040	16040	0
655	20240718	094200	38164660	16040	16040	16040	16040	0
656	20240718	094100	38164660	16040	16040	16040	16040	0
657	20240718	094000	38164660	16040	16040	16040	16040	2
658	20240718	093900	38132580	16010	16010	16040	16010	57
659	20240718	093800	37219980	16000	16000	16000	16000	25
660	20240718	093700	36819980	16000	16000	16000	16000	0
661	20240718	093600	36819980	16000	16000	16000	16000	98
662	20240718	093500	35251980	16000	16000	16000	16000	0
663	20240718	093400	35251980	16000	16000	16000	16000	0
664	20240718	093300	35251980	16000	16000	16000	16000	0
665	20240718	093200	35251980	16000	16000	16000	16000	10
666	20240718	093100	35091980	16000	16000	16000	16000	0
667	20240718	093000	35091980	16000	16000	16000	16000	20
668	20240718	092900	34771980	16000	16000	16000	16000	0
669	20240718	092800	34771980	16000	16000	16000	16000	9
670	20240718	092700	34627980	16000	16000	16010	15900	28
671	20240718	092600	34182250	15890	15940	15940	15890	105
672	20240718	092500	32513450	15810	15880	15960	15810	959
673	20240718	092400	17309160	15880	15990	15990	15880	200
674	20240718	092300	14123840	16050	16050	16050	16050	0
675	20240718	092200	14123840	16050	16050	16050	16050	3
676	20240718	092100	14075690	15980	16050	16050	15980	9
677	20240718	092000	13931660	16070	16070	16070	16070	0
678	20240718	091900	13931660	16070	16060	16070	16060	5
679	20240718	091800	13851340	16070	16050	16070	16050	2
680	20240718	091700	13819220	16070	15970	16070	15850	27
681	20240718	091600	13389970	16040	16040	16040	16040	1
682	20240718	091500	13373930	16060	16060	16060	16060	0
683	20240718	091400	13373930	16060	16060	16060	16060	0
684	20240718	091300	13373930	16060	16040	16060	16040	21
685	20240718	091200	13036870	16060	16060	16060	16060	0
686	20240718	091100	13036870	16060	16060	16060	16060	0
687	20240718	091000	13036870	16060	16060	16060	16060	3
688	20240718	090900	12988690	16020	16020	16020	16020	4
689	20240718	090800	12924610	15850	15940	15940	15850	49
690	20240718	090700	12145970	16080	16080	16080	16080	0
691	20240718	090600	12145970	16080	16060	16080	16060	13
692	20240718	090500	11937170	16080	15930	16080	15930	115
693	20240718	090400	10088930	16100	16100	16100	16100	0
694	20240718	090300	10088930	16100	16100	16100	16100	3
695	20240718	090200	10040630	16100	16100	16100	16100	6
696	20240718	090100	9944030	16110	16110	16110	16110	3
697	20240718	090000	9895700	15900	15880	15900	15880	623