KissMeData/239610/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	210000	66717180	13930	13930	13930	13930	457
3	20240716	205900	66717180	13930	13930	13930	13930	0
4	20240716	205800	66717180	13930	13930	13930	13930	0
5	20240716	205700	66717180	13930	13930	13930	13930	0
6	20240716	205600	66717180	13930	13930	13930	13930	0
7	20240716	205500	66717180	13930	13930	13930	13930	0
8	20240716	205400	66717180	13930	13930	13930	13930	0
9	20240716	205300	66717180	13930	13930	13930	13930	0
10	20240716	205200	66717180	13930	13930	13930	13930	0
11	20240716	205100	66717180	13930	13930	13930	13930	0
12	20240716	205000	66717180	13930	13930	13930	13930	0
13	20240716	204900	66717180	13930	13930	13930	13930	0
14	20240716	204800	66717180	13930	13930	13930	13930	0
15	20240716	204700	66717180	13930	13930	13930	13930	0
16	20240716	204600	66717180	13930	13930	13930	13930	0
17	20240716	204500	66717180	13930	13930	13930	13930	0
18	20240716	204400	66717180	13930	13930	13930	13930	0
19	20240716	204300	66717180	13930	13930	13930	13930	0
20	20240716	204200	66717180	13930	13930	13930	13930	0
21	20240716	204100	66717180	13930	13930	13930	13930	0
22	20240716	204000	66717180	13930	13930	13930	13930	0
23	20240716	203900	66717180	13930	13930	13930	13930	0
24	20240716	203800	66717180	13930	13930	13930	13930	0
25	20240716	203700	66717180	13930	13930	13930	13930	0
26	20240716	203600	66717180	13930	13930	13930	13930	0
27	20240716	203500	66717180	13930	13930	13930	13930	0
28	20240716	203400	66717180	13930	13930	13930	13930	0
29	20240716	203300	66717180	13930	13930	13930	13930	0
30	20240716	203200	66717180	13930	13930	13930	13930	0
31	20240716	203100	66717180	13930	13930	13930	13930	0
32	20240716	203000	66717180	13930	13930	13930	13930	457
33	20240716	202900	66717180	13930	13930	13930	13930	0
34	20240716	202800	66717180	13930	13930	13930	13930	0
35	20240716	202700	66717180	13930	13930	13930	13930	0
36	20240716	202600	66717180	13930	13930	13930	13930	0
37	20240716	202500	66717180	13930	13930	13930	13930	0
38	20240716	202400	66717180	13930	13930	13930	13930	0
39	20240716	202300	66717180	13930	13930	13930	13930	0
40	20240716	202200	66717180	13930	13930	13930	13930	0
41	20240716	202100	66717180	13930	13930	13930	13930	0
42	20240716	202000	66717180	13930	13930	13930	13930	0
43	20240716	201900	66717180	13930	13930	13930	13930	0
44	20240716	201800	66717180	13930	13930	13930	13930	0
45	20240716	201700	66717180	13930	13930	13930	13930	0
46	20240716	201600	66717180	13930	13930	13930	13930	0
47	20240716	201500	66717180	13930	13930	13930	13930	0
48	20240716	201400	66717180	13930	13930	13930	13930	0
49	20240716	201300	66717180	13930	13930	13930	13930	0
50	20240716	201200	66717180	13930	13930	13930	13930	0
51	20240716	201100	66717180	13930	13930	13930	13930	0
52	20240716	201000	66717180	13930	13930	13930	13930	0
53	20240716	200900	66717180	13930	13930	13930	13930	0
54	20240716	200800	66717180	13930	13930	13930	13930	0
55	20240716	200700	66717180	13930	13930	13930	13930	0
56	20240716	200600	66717180	13930	13930	13930	13930	0
57	20240716	200500	66717180	13930	13930	13930	13930	0
58	20240716	200400	66717180	13930	13930	13930	13930	0
59	20240716	200300	66717180	13930	13930	13930	13930	0
60	20240716	200200	66717180	13930	13930	13930	13930	0
61	20240716	200100	66717180	13930	13930	13930	13930	0
62	20240716	200000	66717180	13930	13930	13930	13930	457
63	20240716	195900	66717180	13930	13930	13930	13930	0
64	20240716	195800	66717180	13930	13930	13930	13930	0
65	20240716	195700	66717180	13930	13930	13930	13930	0
66	20240716	195600	66717180	13930	13930	13930	13930	0
67	20240716	195500	66717180	13930	13930	13930	13930	0
68	20240716	195400	66717180	13930	13930	13930	13930	0
69	20240716	195300	66717180	13930	13930	13930	13930	0
70	20240716	195200	66717180	13930	13930	13930	13930	0
71	20240716	195100	66717180	13930	13930	13930	13930	0
72	20240716	195000	66717180	13930	13930	13930	13930	0
73	20240716	194900	66717180	13930	13930	13930	13930	0
74	20240716	194800	66717180	13930	13930	13930	13930	0
75	20240716	194700	66717180	13930	13930	13930	13930	0
76	20240716	194600	66717180	13930	13930	13930	13930	0
77	20240716	194500	66717180	13930	13930	13930	13930	0
78	20240716	194400	66717180	13930	13930	13930	13930	0
79	20240716	194300	66717180	13930	13930	13930	13930	0
80	20240716	194200	66717180	13930	13930	13930	13930	0
81	20240716	194100	66717180	13930	13930	13930	13930	0
82	20240716	194000	66717180	13930	13930	13930	13930	0
83	20240716	193900	66717180	13930	13930	13930	13930	0
84	20240716	193800	66717180	13930	13930	13930	13930	0
85	20240716	193700	66717180	13930	13930	13930	13930	0
86	20240716	193600	66717180	13930	13930	13930	13930	0
87	20240716	193500	66717180	13930	13930	13930	13930	0
88	20240716	193400	66717180	13930	13930	13930	13930	0
89	20240716	193300	66717180	13930	13930	13930	13930	0
90	20240716	193200	66717180	13930	13930	13930	13930	0
91	20240716	193100	66717180	13930	13930	13930	13930	0
92	20240716	193000	66717180	13930	13930	13930	13930	457
93	20240716	192900	66717180	13930	13930	13930	13930	0
94	20240716	192800	66717180	13930	13930	13930	13930	0
95	20240716	192700	66717180	13930	13930	13930	13930	0
96	20240716	192600	66717180	13930	13930	13930	13930	0
97	20240716	192500	66717180	13930	13930	13930	13930	0
98	20240716	192400	66717180	13930	13930	13930	13930	0
99	20240716	192300	66717180	13930	13930	13930	13930	0
100	20240716	192200	66717180	13930	13930	13930	13930	0
101	20240716	192100	66717180	13930	13930	13930	13930	0
102	20240716	192000	66717180	13930	13930	13930	13930	0
103	20240716	191900	66717180	13930	13930	13930	13930	0
104	20240716	191800	66717180	13930	13930	13930	13930	0
105	20240716	191700	66717180	13930	13930	13930	13930	0
106	20240716	191600	66717180	13930	13930	13930	13930	0
107	20240716	191500	66717180	13930	13930	13930	13930	0
108	20240716	191400	66717180	13930	13930	13930	13930	0
109	20240716	191300	66717180	13930	13930	13930	13930	0
110	20240716	191200	66717180	13930	13930	13930	13930	0
111	20240716	191100	66717180	13930	13930	13930	13930	0
112	20240716	191000	66717180	13930	13930	13930	13930	0
113	20240716	190900	66717180	13930	13930	13930	13930	0
114	20240716	190800	66717180	13930	13930	13930	13930	0
115	20240716	190700	66717180	13930	13930	13930	13930	0
116	20240716	190600	66717180	13930	13930	13930	13930	0
117	20240716	190500	66717180	13930	13930	13930	13930	0
118	20240716	190400	66717180	13930	13930	13930	13930	0
119	20240716	190300	66717180	13930	13930	13930	13930	0
120	20240716	190200	66717180	13930	13930	13930	13930	0
121	20240716	190100	66717180	13930	13930	13930	13930	0
122	20240716	190000	66717180	13930	13930	13930	13930	457
123	20240716	185900	66717180	13930	13930	13930	13930	0
124	20240716	185800	66717180	13930	13930	13930	13930	0
125	20240716	185700	66717180	13930	13930	13930	13930	0
126	20240716	185600	66717180	13930	13930	13930	13930	0
127	20240716	185500	66717180	13930	13930	13930	13930	0
128	20240716	185400	66717180	13930	13930	13930	13930	0
129	20240716	185300	66717180	13930	13930	13930	13930	0
130	20240716	185200	66717180	13930	13930	13930	13930	0
131	20240716	185100	66717180	13930	13930	13930	13930	0
132	20240716	185000	66717180	13930	13930	13930	13930	0
133	20240716	184900	66717180	13930	13930	13930	13930	0
134	20240716	184800	66717180	13930	13930	13930	13930	0
135	20240716	184700	66717180	13930	13930	13930	13930	0
136	20240716	184600	66717180	13930	13930	13930	13930	0
137	20240716	184500	66717180	13930	13930	13930	13930	0
138	20240716	184400	66717180	13930	13930	13930	13930	0
139	20240716	184300	66717180	13930	13930	13930	13930	0
140	20240716	184200	66717180	13930	13930	13930	13930	0
141	20240716	184100	66717180	13930	13930	13930	13930	0
142	20240716	184000	66717180	13930	13930	13930	13930	0
143	20240716	183900	66717180	13930	13930	13930	13930	0
144	20240716	183800	66717180	13930	13930	13930	13930	0
145	20240716	183700	66717180	13930	13930	13930	13930	0
146	20240716	183600	66717180	13930	13930	13930	13930	0
147	20240716	183500	66717180	13930	13930	13930	13930	0
148	20240716	183400	66717180	13930	13930	13930	13930	0
149	20240716	183300	66717180	13930	13930	13930	13930	0
150	20240716	183200	66717180	13930	13930	13930	13930	0
151	20240716	183100	66717180	13930	13930	13930	13930	0
152	20240716	183000	66717180	13930	13930	13930	13930	457
153	20240716	182900	66717180	13930	13930	13930	13930	0
154	20240716	182800	66717180	13930	13930	13930	13930	0
155	20240716	182700	66717180	13930	13930	13930	13930	0
156	20240716	182600	66717180	13930	13930	13930	13930	0
157	20240716	182500	66717180	13930	13930	13930	13930	0
158	20240716	182400	66717180	13930	13930	13930	13930	0
159	20240716	182300	66717180	13930	13930	13930	13930	0
160	20240716	182200	66717180	13930	13930	13930	13930	0
161	20240716	182100	66717180	13930	13930	13930	13930	0
162	20240716	182000	66717180	13930	13930	13930	13930	0
163	20240716	181900	66717180	13930	13930	13930	13930	0
164	20240716	181800	66717180	13930	13930	13930	13930	0
165	20240716	181700	66717180	13930	13930	13930	13930	0
166	20240716	181600	66717180	13930	13930	13930	13930	0
167	20240716	181500	66717180	13930	13930	13930	13930	0
168	20240716	181400	66717180	13930	13930	13930	13930	0
169	20240716	181300	66717180	13930	13930	13930	13930	0
170	20240716	181200	66717180	13930	13930	13930	13930	0
171	20240716	181100	66717180	13930	13930	13930	13930	0
172	20240716	181000	66717180	13930	13930	13930	13930	0
173	20240716	180900	66717180	13930	13930	13930	13930	0
174	20240716	180800	66717180	13930	13930	13930	13930	0
175	20240716	180700	66717180	13930	13930	13930	13930	0
176	20240716	180600	66717180	13930	13930	13930	13930	0
177	20240716	180500	66717180	13930	13930	13930	13930	0
178	20240716	180400	66717180	13930	13930	13930	13930	0
179	20240716	180300	66717180	13930	13930	13930	13930	0
180	20240716	180200	66717180	13930	13930	13930	13930	0
181	20240716	180100	66717180	13930	13930	13930	13930	0
182	20240716	180000	66717180	13930	13930	13930	13930	457
183	20240716	175900	66717180	13930	13930	13930	13930	0
184	20240716	175800	66717180	13930	13930	13930	13930	0
185	20240716	175700	66717180	13930	13930	13930	13930	0
186	20240716	175600	66717180	13930	13930	13930	13930	0
187	20240716	175500	66717180	13930	13930	13930	13930	0
188	20240716	175400	66717180	13930	13930	13930	13930	0
189	20240716	175300	66717180	13930	13930	13930	13930	0
190	20240716	175200	66717180	13930	13930	13930	13930	0
191	20240716	175100	66717180	13930	13930	13930	13930	0
192	20240716	175000	66717180	13930	13930	13930	13930	0
193	20240716	174900	66717180	13930	13930	13930	13930	0
194	20240716	174800	66717180	13930	13930	13930	13930	0
195	20240716	174700	66717180	13930	13930	13930	13930	0
196	20240716	174600	66717180	13930	13930	13930	13930	0
197	20240716	174500	66717180	13930	13930	13930	13930	0
198	20240716	174400	66717180	13930	13930	13930	13930	0
199	20240716	174300	66717180	13930	13930	13930	13930	0
200	20240716	174200	66717180	13930	13930	13930	13930	0
201	20240716	174100	66717180	13930	13930	13930	13930	0
202	20240716	174000	66717180	13930	13930	13930	13930	0
203	20240716	173900	66717180	13930	13930	13930	13930	0
204	20240716	173800	66717180	13930	13930	13930	13930	0
205	20240716	173700	66717180	13930	13930	13930	13930	0
206	20240716	173600	66717180	13930	13930	13930	13930	0
207	20240716	173500	66717180	13930	13930	13930	13930	0
208	20240716	173400	66717180	13930	13930	13930	13930	0
209	20240716	173300	66717180	13930	13930	13930	13930	0
210	20240716	173200	66717180	13930	13930	13930	13930	0
211	20240716	173100	66717180	13930	13930	13930	13930	0
212	20240716	173000	66717180	13930	13930	13930	13930	457
213	20240716	172900	66717180	13930	13930	13930	13930	0
214	20240716	172800	66717180	13930	13930	13930	13930	0
215	20240716	172700	66717180	13930	13930	13930	13930	0
216	20240716	172600	66717180	13930	13930	13930	13930	0
217	20240716	172500	66717180	13930	13930	13930	13930	0
218	20240716	172400	66717180	13930	13930	13930	13930	0
219	20240716	172300	66717180	13930	13930	13930	13930	0
220	20240716	172200	66717180	13930	13930	13930	13930	0
221	20240716	172100	66717180	13930	13930	13930	13930	0
222	20240716	172000	66717180	13930	13930	13930	13930	0
223	20240716	171900	66717180	13930	13930	13930	13930	0
224	20240716	171800	66717180	13930	13930	13930	13930	0
225	20240716	171700	66717180	13930	13930	13930	13930	0
226	20240716	171600	66717180	13930	13930	13930	13930	0
227	20240716	171500	66717180	13930	13930	13930	13930	0
228	20240716	171400	66717180	13930	13930	13930	13930	0
229	20240716	171300	66717180	13930	13930	13930	13930	0
230	20240716	171200	66717180	13930	13930	13930	13930	0
231	20240716	171100	66717180	13930	13930	13930	13930	0
232	20240716	171000	66717180	13930	13930	13930	13930	0
233	20240716	170900	66717180	13930	13930	13930	13930	0
234	20240716	170800	66717180	13930	13930	13930	13930	0
235	20240716	170700	66717180	13930	13930	13930	13930	0
236	20240716	170600	66717180	13930	13930	13930	13930	0
237	20240716	170500	66717180	13930	13930	13930	13930	0
238	20240716	170400	66717180	13930	13930	13930	13930	0
239	20240716	170300	66717180	13930	13930	13930	13930	0
240	20240716	170200	66717180	13930	13930	13930	13930	0
241	20240716	170100	66717180	13930	13930	13930	13930	0
242	20240716	170000	66717180	13930	13930	13930	13930	457
243	20240716	165900	66717180	13930	13930	13930	13930	0
244	20240716	165800	66717180	13930	13930	13930	13930	0
245	20240716	165700	66717180	13930	13930	13930	13930	0
246	20240716	165600	66717180	13930	13930	13930	13930	0
247	20240716	165500	66717180	13930	13930	13930	13930	0
248	20240716	165400	66717180	13930	13930	13930	13930	0
249	20240716	165300	66717180	13930	13930	13930	13930	0
250	20240716	165200	66717180	13930	13930	13930	13930	0
251	20240716	165100	66717180	13930	13930	13930	13930	0
252	20240716	165000	66717180	13930	13930	13930	13930	0
253	20240716	164900	66717180	13930	13930	13930	13930	0
254	20240716	164800	66717180	13930	13930	13930	13930	0
255	20240716	164700	66717180	13930	13930	13930	13930	0
256	20240716	164600	66717180	13930	13930	13930	13930	0
257	20240716	164500	66717180	13930	13930	13930	13930	0
258	20240716	164400	66717180	13930	13930	13930	13930	0
259	20240716	164300	66717180	13930	13930	13930	13930	0
260	20240716	164200	66717180	13930	13930	13930	13930	0
261	20240716	164100	66717180	13930	13930	13930	13930	0
262	20240716	164000	66717180	13930	13930	13930	13930	0
263	20240716	163900	66717180	13930	13930	13930	13930	0
264	20240716	163800	66717180	13930	13930	13930	13930	0
265	20240716	163700	66717180	13930	13930	13930	13930	0
266	20240716	163600	66717180	13930	13930	13930	13930	0
267	20240716	163500	66717180	13930	13930	13930	13930	0
268	20240716	163400	66717180	13930	13930	13930	13930	0
269	20240716	163300	66717180	13930	13930	13930	13930	0
270	20240716	163200	66717180	13930	13930	13930	13930	0
271	20240716	163100	66717180	13930	13930	13930	13930	0
272	20240716	163000	66717180	13930	13930	13930	13930	457
273	20240716	162900	66717180	13930	13930	13930	13930	0
274	20240716	162800	66717180	13930	13930	13930	13930	0
275	20240716	162700	66717180	13930	13930	13930	13930	0
276	20240716	162600	66717180	13930	13930	13930	13930	0
277	20240716	162500	66717180	13930	13930	13930	13930	0
278	20240716	162400	66717180	13930	13930	13930	13930	0
279	20240716	162300	66717180	13930	13930	13930	13930	0
280	20240716	162200	66717180	13930	13930	13930	13930	0
281	20240716	162100	66717180	13930	13930	13930	13930	0
282	20240716	162000	66717180	13930	13930	13930	13930	0
283	20240716	161900	66717180	13930	13930	13930	13930	0
284	20240716	161800	66717180	13930	13930	13930	13930	0
285	20240716	161700	66717180	13930	13930	13930	13930	0
286	20240716	161600	66717180	13930	13930	13930	13930	0
287	20240716	161500	66717180	13930	13930	13930	13930	0
288	20240716	161400	66717180	13930	13930	13930	13930	0
289	20240716	161300	66717180	13930	13930	13930	13930	0
290	20240716	161200	66717180	13930	13930	13930	13930	0
291	20240716	161100	66717180	13930	13930	13930	13930	0
292	20240716	161000	66717180	13930	13930	13930	13930	0
293	20240716	160900	66717180	13930	13930	13930	13930	0
294	20240716	160800	66717180	13930	13930	13930	13930	0
295	20240716	160700	66717180	13930	13930	13930	13930	0
296	20240716	160600	66717180	13930	13930	13930	13930	0
297	20240716	160500	66717180	13930	13930	13930	13930	0
298	20240716	160400	66717180	13930	13930	13930	13930	0
299	20240716	160300	66717180	13930	13930	13930	13930	0
300	20240716	160200	66717180	13930	13930	13930	13930	0
301	20240716	160100	66717180	13930	13930	13930	13930	0
302	20240716	160000	66717180	13930	13930	13930	13930	457
303	20240716	155900	66717180	13930	13930	13930	13930	0
304	20240716	155800	66717180	13930	13930	13930	13930	0
305	20240716	155700	66717180	13930	13930	13930	13930	0
306	20240716	155600	66717180	13930	13930	13930	13930	0
307	20240716	155500	66717180	13930	13930	13930	13930	0
308	20240716	155400	66717180	13930	13930	13930	13930	0
309	20240716	155300	66717180	13930	13930	13930	13930	0
310	20240716	155200	66717180	13930	13930	13930	13930	0
311	20240716	155100	66717180	13930	13930	13930	13930	0
312	20240716	155000	66717180	13930	13930	13930	13930	0
313	20240716	154900	66717180	13930	13930	13930	13930	0
314	20240716	154800	66717180	13930	13930	13930	13930	0
315	20240716	154700	66717180	13930	13930	13930	13930	0
316	20240716	154600	66717180	13930	13930	13930	13930	0
317	20240716	154500	66717180	13930	13930	13930	13930	0
318	20240716	154400	66717180	13930	13930	13930	13930	0
319	20240716	154300	66717180	13930	13930	13930	13930	0
320	20240716	154200	66717180	13930	13930	13930	13930	0
321	20240716	154100	66717180	13930	13930	13930	13930	0
322	20240716	154000	66717180	13930	13930	13930	13930	0
323	20240716	153900	66717180	13930	13930	13930	13930	0
324	20240716	153800	66717180	13930	13930	13930	13930	0
325	20240716	153700	66717180	13930	13930	13930	13930	0
326	20240716	153600	66717180	13930	13930	13930	13930	0
327	20240716	153500	66717180	13930	13930	13930	13930	0
328	20240716	153400	66717180	13930	13930	13930	13930	0
329	20240716	153300	66717180	13930	13930	13930	13930	0
330	20240716	153200	66717180	13930	13930	13930	13930	0
331	20240716	153100	66717180	13930	13930	13930	13930	0
332	20240716	153000	66717180	13930	13930	13930	13930	914
333	20240716	152900	60351170	14030	14030	14030	14030	0
334	20240716	152800	60351170	14030	14030	14030	14030	0
335	20240716	152700	60351170	14030	14030	14030	14030	0
336	20240716	152600	60351170	14030	14030	14030	14030	0
337	20240716	152500	60351170	14030	14030	14030	14030	0
338	20240716	152400	60351170	14030	14030	14030	14030	0
339	20240716	152300	60351170	14030	14030	14030	14030	0
340	20240716	152200	60351170	14030	14030	14030	14030	0
341	20240716	152100	60351170	14030	14030	14030	14030	0
342	20240716	152000	60351170	14030	14030	14030	14030	0
343	20240716	151900	60351170	14030	14030	14030	14030	1
344	20240716	151800	60337140	14030	13980	14030	13980	574
345	20240716	151700	52301320	13980	13980	13980	13980	1
346	20240716	151600	52287340	13920	13930	13930	13920	120
347	20240716	151500	50615860	13940	13950	13950	13940	114
348	20240716	151400	49026540	13950	13950	13950	13950	5
349	20240716	151300	48956790	13950	13950	13950	13950	10
350	20240716	151200	48817290	13950	13950	13950	13950	0
351	20240716	151100	48817290	13950	13950	13950	13950	0
352	20240716	151000	48817290	13950	13950	13950	13950	0
353	20240716	150900	48817290	13950	13950	13950	13950	18
354	20240716	150800	48566190	13950	13950	13950	13950	0
355	20240716	150700	48566190	13950	13950	13950	13950	0
356	20240716	150600	48566190	13950	13950	13950	13950	4
357	20240716	150500	48510390	13990	13990	13990	13990	0
358	20240716	150400	48510390	13990	13990	13990	13990	0
359	20240716	150300	48510390	13990	13990	13990	13990	0
360	20240716	150200	48510390	13990	13990	13990	13990	0
361	20240716	150100	48510390	13990	13990	13990	13990	0
362	20240716	150000	48510390	13990	13990	13990	13990	0
363	20240716	145900	48510390	13990	13990	13990	13990	0
364	20240716	145800	48510390	13990	13990	13990	13990	0
365	20240716	145700	48510390	13990	13990	13990	13990	2
366	20240716	145600	48482410	13970	13970	13970	13970	0
367	20240716	145500	48482410	13970	13970	13970	13970	0
368	20240716	145400	48482410	13970	13970	13970	13970	0
369	20240716	145300	48482410	13970	13970	13970	13970	0
370	20240716	145200	48482410	13970	13970	13970	13970	0
371	20240716	145100	48482410	13970	13970	13970	13970	50
372	20240716	145000	47783910	13950	13950	13950	13950	0
373	20240716	144900	47783910	13950	13950	13950	13950	1
374	20240716	144800	47769960	13950	13950	13950	13950	0
375	20240716	144700	47769960	13950	13950	13950	13950	0
376	20240716	144600	47769960	13950	13950	13950	13950	27
377	20240716	144500	47393310	13940	13940	13940	13940	0
378	20240716	144400	47393310	13940	13940	13940	13940	7
379	20240716	144300	47295730	13950	13950	13950	13950	3
380	20240716	144200	47253880	13970	13970	13970	13970	10
381	20240716	144100	47114180	13960	13960	13960	13960	0
382	20240716	144000	47114180	13960	13960	13960	13960	0
383	20240716	143900	47114180	13960	13960	13960	13960	0
384	20240716	143800	47114180	13960	13960	13960	13960	0
385	20240716	143700	47114180	13960	13960	13960	13960	0
386	20240716	143600	47114180	13960	13960	13960	13960	5
387	20240716	143500	47044380	13980	13980	13980	13980	100
388	20240716	143400	45646380	14000	14000	14000	14000	0
389	20240716	143300	45646380	14000	14000	14000	14000	0
390	20240716	143200	45646380	14000	14000	14000	14000	0
391	20240716	143100	45646380	14000	14000	14000	14000	0
392	20240716	143000	45646380	14000	14000	14000	14000	0
393	20240716	142900	45646380	14000	14000	14000	14000	0
394	20240716	142800	45646380	14000	14000	14000	14000	0
395	20240716	142700	45646380	14000	14000	14000	14000	0
396	20240716	142600	45646380	14000	14000	14000	14000	0
397	20240716	142500	45646380	14000	14000	14000	14000	0
398	20240716	142400	45646380	14000	14000	14000	14000	0
399	20240716	142300	45646380	14000	14000	14000	14000	0
400	20240716	142200	45646380	14000	14000	14000	14000	0
401	20240716	142100	45646380	14000	14000	14000	14000	0
402	20240716	142000	45646380	14000	14000	14000	14000	0
403	20240716	141900	45646380	14000	14000	14000	14000	0
404	20240716	141800	45646380	14000	14000	14000	14000	0
405	20240716	141700	45646380	14000	14000	14000	14000	0
406	20240716	141600	45646380	14000	14000	14000	14000	0
407	20240716	141500	45646380	14000	14000	14000	14000	0
408	20240716	141400	45646380	14000	14000	14000	14000	0
409	20240716	141300	45646380	14000	14000	14000	14000	0
410	20240716	141200	45646380	14000	14000	14000	14000	0
411	20240716	141100	45646380	14000	14000	14000	14000	0
412	20240716	141000	45646380	14000	14000	14000	14000	0
413	20240716	140900	45646380	14000	14000	14000	14000	0
414	20240716	140800	45646380	14000	14000	14000	14000	0
415	20240716	140700	45646380	14000	14000	14000	14000	0
416	20240716	140600	45646380	14000	14000	14000	14000	0
417	20240716	140500	45646380	14000	14000	14000	14000	0
418	20240716	140400	45646380	14000	14000	14000	14000	0
419	20240716	140300	45646380	14000	14000	14000	14000	0
420	20240716	140200	45646380	14000	14000	14000	14000	0
421	20240716	140100	45646380	14000	14000	14000	14000	0
422	20240716	140000	45646380	14000	14000	14000	14000	0
423	20240716	135900	45646380	14000	14000	14000	14000	0
424	20240716	135800	45646380	14000	14000	14000	14000	1
425	20240716	135700	45632380	13960	13970	13970	13960	388
426	20240716	135600	40212030	13970	13970	13970	13970	0
427	20240716	135500	40212030	13970	13980	13980	13970	22
428	20240716	135400	39904680	13970	13970	13970	13970	0
429	20240716	135300	39904680	13970	13970	13970	13970	0
430	20240716	135200	39904680	13970	13970	13970	13970	0
431	20240716	135100	39904680	13970	13970	13970	13970	0
432	20240716	135000	39904680	13970	13970	13970	13970	0
433	20240716	134900	39904680	13970	13970	13970	13970	0
434	20240716	134800	39904680	13970	13970	13970	13970	0
435	20240716	134700	39904680	13970	13970	13970	13970	0
436	20240716	134600	39904680	13970	13970	13970	13970	0
437	20240716	134500	39904680	13970	13970	13970	13970	0
438	20240716	134400	39904680	13970	13970	13970	13970	0
439	20240716	134300	39904680	13970	13970	13970	13970	0
440	20240716	134200	39904680	13970	13970	13970	13970	0
441	20240716	134100	39904680	13970	13970	13970	13970	0
442	20240716	134000	39904680	13970	13970	13970	13970	1
443	20240716	133900	39890710	14010	14010	14010	14010	0
444	20240716	133800	39890710	14010	14010	14010	14010	0
445	20240716	133700	39890710	14010	14010	14010	14010	0
446	20240716	133600	39890710	14010	14010	14010	14010	0
447	20240716	133500	39890710	14010	14010	14010	14010	12
448	20240716	133400	39722590	14010	14010	14010	14010	0
449	20240716	133300	39722590	14010	14010	14010	14010	0
450	20240716	133200	39722590	14010	14010	14010	14010	0
451	20240716	133100	39722590	14010	14010	14010	14010	23
452	20240716	133000	39400360	13930	13930	13930	13930	0
453	20240716	132900	39400360	13930	13930	13930	13930	0
454	20240716	132800	39400360	13930	13930	13930	13930	0
455	20240716	132700	39400360	13930	13930	13930	13930	0
456	20240716	132600	39400360	13930	13930	13930	13930	0
457	20240716	132500	39400360	13930	13930	13930	13930	0
458	20240716	132400	39400360	13930	13930	13930	13930	0
459	20240716	132300	39400360	13930	13930	13930	13930	0
460	20240716	132200	39400360	13930	13930	13930	13930	0
461	20240716	132100	39400360	13930	13930	13930	13930	0
462	20240716	132000	39400360	13930	13930	13930	13930	0
463	20240716	131900	39400360	13930	13930	13930	13930	0
464	20240716	131800	39400360	13930	13930	13930	13930	0
465	20240716	131700	39400360	13930	13930	13930	13930	0
466	20240716	131600	39400360	13930	13930	13930	13930	8
467	20240716	131500	39288920	13930	13930	13930	13930	0
468	20240716	131400	39288920	13930	13930	13930	13930	0
469	20240716	131300	39288920	13930	13930	13930	13930	0
470	20240716	131200	39288920	13930	13930	13930	13930	0
471	20240716	131100	39288920	13930	13930	13930	13930	0
472	20240716	131000	39288920	13930	13930	13930	13930	0
473	20240716	130900	39288920	13930	13930	13930	13930	0
474	20240716	130800	39288920	13930	13930	13930	13930	0
475	20240716	130700	39288920	13930	13930	13930	13930	0
476	20240716	130600	39288920	13930	13930	13930	13930	0
477	20240716	130500	39288920	13930	13930	13930	13930	0
478	20240716	130400	39288920	13930	13930	13930	13930	0
479	20240716	130300	39288920	13930	13930	13930	13930	0
480	20240716	130200	39288920	13930	13930	13930	13930	0
481	20240716	130100	39288920	13930	13930	13930	13930	0
482	20240716	130000	39288920	13930	13930	13930	13930	0
483	20240716	125900	39288920	13930	13930	13930	13930	0
484	20240716	125800	39288920	13930	13930	13930	13930	0
485	20240716	125700	39288920	13930	13950	13950	13930	53
486	20240716	125600	38550560	13930	13930	13930	13930	0
487	20240716	125500	38550560	13930	13930	13930	13930	0
488	20240716	125400	38550560	13930	13930	13930	13930	0
489	20240716	125300	38550560	13930	13930	13930	13930	0
490	20240716	125200	38550560	13930	13930	13930	13930	0
491	20240716	125100	38550560	13930	13930	13930	13930	0
492	20240716	125000	38550560	13930	13930	13930	13930	0
493	20240716	124900	38550560	13930	13930	13930	13930	0
494	20240716	124800	38550560	13930	13930	13930	13930	0
495	20240716	124700	38550560	13930	13930	13930	13930	0
496	20240716	124600	38550560	13930	13930	13930	13930	0
497	20240716	124500	38550560	13930	13930	13930	13930	0
498	20240716	124400	38550560	13930	13960	13960	13930	11
499	20240716	124300	38397290	13960	13960	13960	13960	0
500	20240716	124200	38397290	13960	13960	13960	13960	0
501	20240716	124100	38397290	13960	13960	13960	13960	0
502	20240716	124000	38397290	13960	13960	13960	13960	0
503	20240716	123900	38397290	13960	13960	13960	13960	0
504	20240716	123800	38397290	13960	13960	13960	13960	0
505	20240716	123700	38397290	13960	13960	13960	13960	0
506	20240716	123600	38397290	13960	13960	13960	13960	0
507	20240716	123500	38397290	13960	13960	13960	13960	0
508	20240716	123400	38397290	13960	13960	13960	13960	0
509	20240716	123300	38397290	13960	13960	13960	13960	0
510	20240716	123200	38397290	13960	13960	13960	13960	0
511	20240716	123100	38397290	13960	13960	13960	13960	0
512	20240716	123000	38397290	13960	13960	13960	13960	0
513	20240716	122900	38397290	13960	13960	13960	13960	0
514	20240716	122800	38397290	13960	13960	13960	13960	0
515	20240716	122700	38397290	13960	13960	13960	13960	0
516	20240716	122600	38397290	13960	14000	14030	13960	14
517	20240716	122500	38201460	14030	14030	14030	14030	4
518	20240716	122400	38145340	14030	14030	14030	14030	40
519	20240716	122300	37584140	14030	14030	14030	14030	1
520	20240716	122200	37570110	13940	13940	13940	13940	0
521	20240716	122100	37570110	13940	13940	13940	13940	0
522	20240716	122000	37570110	13940	13940	13940	13940	0
523	20240716	121900	37570110	13940	13940	13940	13940	0
524	20240716	121800	37570110	13940	13940	13940	13940	0
525	20240716	121700	37570110	13940	13940	13940	13940	0
526	20240716	121600	37570110	13940	13940	13940	13940	0
527	20240716	121500	37570110	13940	13940	13940	13940	9
528	20240716	121400	37444650	14040	14040	14040	14040	0
529	20240716	121300	37444650	14040	14040	14040	14040	0
530	20240716	121200	37444650	14040	14040	14040	14040	0
531	20240716	121100	37444650	14040	14040	14040	14040	0
532	20240716	121000	37444650	14040	14040	14040	14040	0
533	20240716	120900	37444650	14040	14040	14040	14040	0
534	20240716	120800	37444650	14040	14040	14040	14040	0
535	20240716	120700	37444650	14040	14040	14040	14040	0
536	20240716	120600	37444650	14040	14040	14040	14040	0
537	20240716	120500	37444650	14040	14040	14040	14040	0
538	20240716	120400	37444650	14040	14040	14040	14040	0
539	20240716	120300	37444650	14040	14040	14040	14040	0
540	20240716	120200	37444650	14040	14040	14040	14040	0
541	20240716	120100	37444650	14040	14040	14040	14040	0
542	20240716	120000	37444650	14040	14040	14040	14040	0
543	20240716	115900	37444650	14040	14040	14040	14040	0
544	20240716	115800	37444650	14040	14040	14040	14040	12
545	20240716	115700	37276170	14040	14050	14050	14040	24
546	20240716	115600	36939170	14050	14050	14050	14050	10
547	20240716	115500	36798670	14050	14050	14050	14050	0
548	20240716	115400	36798670	14050	14050	14050	14050	30
549	20240716	115300	36377170	14040	14040	14040	14040	0
550	20240716	115200	36377170	14040	14040	14040	14040	17
551	20240716	115100	36138490	14040	14040	14040	14040	34
552	20240716	115000	35661130	14010	14000	14010	13930	32
553	20240716	114900	35213100	14000	13990	14000	13990	10
554	20240716	114800	35073110	13990	13990	13990	13990	0
555	20240716	114700	35073110	13990	13990	13990	13990	0
556	20240716	114600	35073110	13990	13990	13990	13990	0
557	20240716	114500	35073110	13990	13990	13990	13990	0
558	20240716	114400	35073110	13990	13990	13990	13990	0
559	20240716	114300	35073110	13990	13990	13990	13990	6
560	20240716	114200	34989170	13970	13970	13970	13970	4
561	20240716	114100	34933290	13960	13990	13990	13960	91
562	20240716	114000	33660230	13920	13920	13920	13920	0
563	20240716	113900	33660230	13920	13920	13920	13920	8
564	20240716	113800	33548870	13930	13930	13930	13930	0
565	20240716	113700	33548870	13930	13930	13930	13930	0
566	20240716	113600	33548870	13930	13930	13930	13930	0
567	20240716	113500	33548870	13930	13930	13930	13930	0
568	20240716	113400	33548870	13930	13930	13930	13930	0
569	20240716	113300	33548870	13930	13930	13930	13930	0
570	20240716	113200	33548870	13930	13930	13930	13930	0
571	20240716	113100	33548870	13930	13930	13930	13930	0
572	20240716	113000	33548870	13930	13930	13930	13930	0
573	20240716	112900	33548870	13930	13930	13930	13930	0
574	20240716	112800	33548870	13930	13930	13930	13930	108
575	20240716	112700	32044430	13950	13950	13950	13950	30
576	20240716	112600	31625930	13950	13950	13950	13950	0
577	20240716	112500	31625930	13950	13950	13950	13950	38
578	20240716	112400	31095830	13950	13950	13950	13950	61
579	20240716	112300	30244880	13940	13920	13940	13920	31
580	20240716	112200	29813060	13920	13920	13920	13920	8
581	20240716	112100	29701700	13920	13940	13940	13920	85
582	20240716	112000	28517040	13920	13920	13920	13920	0
583	20240716	111900	28517040	13920	13910	13920	13910	132
584	20240716	111800	26680760	13910	13910	13910	13910	0
585	20240716	111700	26680760	13910	13910	13910	13910	24
586	20240716	111600	26346920	13920	13920	13920	13920	0
587	20240716	111500	26346920	13920	13920	13920	13920	3
588	20240716	111400	26305160	13910	13910	13910	13910	0
589	20240716	111300	26305160	13910	13910	13910	13910	0
590	20240716	111200	26305160	13910	13910	13910	13910	0
591	20240716	111100	26305160	13910	13910	13910	13910	0
592	20240716	111000	26305160	13910	13910	13910	13910	0
593	20240716	110900	26305160	13910	13910	13910	13910	0
594	20240716	110800	26305160	13910	13910	13910	13910	0
595	20240716	110700	26305160	13910	13910	13910	13910	0
596	20240716	110600	26305160	13910	13910	13910	13910	0
597	20240716	110500	26305160	13910	13910	13910	13910	0
598	20240716	110400	26305160	13910	13910	13910	13910	0
599	20240716	110300	26305160	13910	13910	13910	13910	77
600	20240716	110200	25234090	13910	13910	13910	13910	0
601	20240716	110100	25234090	13910	13910	13910	13910	0
602	20240716	110000	25234090	13910	13910	13910	13910	0
603	20240716	105900	25234090	13910	13910	13910	13910	0
604	20240716	105800	25234090	13910	13910	13910	13910	9
605	20240716	105700	25108900	13940	13940	13940	13940	0
606	20240716	105600	25108900	13940	13940	13940	13940	0
607	20240716	105500	25108900	13940	13910	13940	13910	2
608	20240716	105400	25081050	13950	13950	13950	13950	12
609	20240716	105300	24913650	13950	13950	13950	13950	0
610	20240716	105200	24913650	13950	13950	13950	13950	1
611	20240716	105100	24899700	13910	13910	13910	13910	0
612	20240716	105000	24899700	13910	13910	13910	13910	0
613	20240716	104900	24899700	13910	13910	13910	13910	0
614	20240716	104800	24899700	13910	13910	13910	13910	20
615	20240716	104700	24621500	13900	13900	13900	13900	0
616	20240716	104600	24621500	13900	13900	13900	13900	71
617	20240716	104500	23634600	13900	13900	13900	13900	55
618	20240716	104400	22870100	13910	13910	13910	13910	81
619	20240716	104300	21743390	13950	13950	13950	13950	0
620	20240716	104200	21743390	13950	13950	13950	13950	0
621	20240716	104100	21743390	13950	13950	13950	13950	0
622	20240716	104000	21743390	13950	13950	13950	13950	0
623	20240716	103900	21743390	13950	13950	13950	13950	0
624	20240716	103800	21743390	13950	13950	13950	13950	0
625	20240716	103700	21743390	13950	13950	13950	13950	0
626	20240716	103600	21743390	13950	13950	13950	13950	0
627	20240716	103500	21743390	13950	13950	13950	13950	0
628	20240716	103400	21743390	13950	13940	13950	13880	458
629	20240716	103300	15377800	13950	13950	13950	13950	0
630	20240716	103200	15377800	13950	13950	13950	13950	1
631	20240716	103100	15363850	13950	13950	13950	13950	4
632	20240716	103000	15308050	13950	13950	13950	13950	0
633	20240716	102900	15308050	13950	13950	13950	13950	108
634	20240716	102800	13801450	13950	13950	13950	13950	1
635	20240716	102700	13787500	14000	14000	14000	14000	0
636	20240716	102600	13787500	14000	14000	14000	14000	0
637	20240716	102500	13787500	14000	14000	14000	14000	0
638	20240716	102400	13787500	14000	14000	14000	14000	0
639	20240716	102300	13787500	14000	14000	14000	14000	0
640	20240716	102200	13787500	14000	14000	14000	14000	101
641	20240716	102100	12373500	14000	14000	14000	14000	0
642	20240716	102000	12373500	14000	14000	14000	14000	70
643	20240716	101900	11393500	14000	13940	14000	13910	111
644	20240716	101800	9845970	13940	13940	13940	13940	0
645	20240716	101700	9845970	13940	13970	13970	13940	147
646	20240716	101600	7794890	13990	13990	13990	13990	0
647	20240716	101500	7794890	13990	13990	13990	13990	30
648	20240716	101400	7375190	13990	13990	13990	13990	20
649	20240716	101300	7095390	13990	13990	13990	13990	0
650	20240716	101200	7095390	13990	13990	13990	13950	242
651	20240716	101100	3717020	14000	14000	14000	14000	10
652	20240716	101000	3577020	14000	14000	14000	14000	0
653	20240716	100900	3577020	14000	14000	14000	14000	0
654	20240716	100800	3577020	14000	14000	14000	14000	0
655	20240716	100700	3577020	14000	14000	14000	14000	1
656	20240716	100600	3563020	14050	14050	14050	14050	71
657	20240716	100500	2565470	14050	14050	14050	14050	0
658	20240716	100400	2565470	14050	14050	14050	14050	0
659	20240716	100300	2565470	14050	14050	14050	14050	0
660	20240716	100200	2565470	14050	14050	14050	14050	0
661	20240716	100100	2565470	14050	14050	14050	14050	0
662	20240716	100000	2565470	14050	14050	14050	14050	0
663	20240716	095900	2565470	14050	14050	14050	14050	0
664	20240716	095800	2565470	14050	14050	14050	14050	0
665	20240716	095700	2565470	14050	14050	14050	14050	0
666	20240716	095600	2565470	14050	14050	14050	14050	0
667	20240716	095500	2565470	14050	14050	14050	14050	1
668	20240716	095400	2551420	14000	14000	14000	14000	0
669	20240716	095300	2551420	14000	14000	14000	14000	0
670	20240716	095200	2551420	14000	14000	14000	14000	0
671	20240716	095100	2551420	14000	14000	14000	14000	0
672	20240716	095000	2551420	14000	14000	14000	14000	0
673	20240716	094900	2551420	14000	14000	14000	14000	0
674	20240716	094800	2551420	14000	14000	14000	14000	0
675	20240716	094700	2551420	14000	14000	14000	14000	0
676	20240716	094600	2551420	14000	14000	14000	14000	1
677	20240716	094500	2537420	13970	13970	13970	13970	0
678	20240716	094400	2537420	13970	13970	13970	13970	0
679	20240716	094300	2537420	13970	13970	13970	13970	0
680	20240716	094200	2537420	13970	13970	13970	13970	0
681	20240716	094100	2537420	13970	13970	13970	13970	0
682	20240716	094000	2537420	13970	13970	13970	13970	0
683	20240716	093900	2537420	13970	13970	13970	13970	0
684	20240716	093800	2537420	13970	13970	13970	13970	0
685	20240716	093700	2537420	13970	13970	13970	13970	0
686	20240716	093600	2537420	13970	13970	13970	13970	0
687	20240716	093500	2537420	13970	14030	14030	13970	107
688	20240716	093400	1041410	14100	14100	14100	14100	0
689	20240716	093300	1041410	14100	14100	14100	14100	0
690	20240716	093200	1041410	14100	14100	14100	14100	0
691	20240716	093100	1041410	14100	14100	14100	14100	0
692	20240716	093000	1041410	14100	14100	14100	14100	0
693	20240716	092900	1041410	14100	14100	14100	14100	0
694	20240716	092800	1041410	14100	14100	14100	14100	0
695	20240716	092700	1041410	14100	14100	14100	14100	0
696	20240716	092600	1041410	14100	14100	14100	14100	0
697	20240716	092500	1041410	14100	14100	14100	14100	0
698	20240716	092400	1041410	14100	14100	14100	14100	0
699	20240716	092300	1041410	14100	14100	14100	14100	0
700	20240716	092200	1041410	14100	14100	14100	14100	0
701	20240716	092100	1041410	14100	14100	14100	14100	0
702	20240716	092000	1041410	14100	14100	14100	14100	0
703	20240716	091900	1041410	14100	14100	14100	14100	0
704	20240716	091800	1041410	14100	14100	14100	14100	0
705	20240716	091700	1041410	14100	14100	14100	14100	0
706	20240716	091600	1041410	14100	14100	14100	14100	0
707	20240716	091500	1041410	14100	14100	14100	14100	0
708	20240716	091400	1041410	14100	14100	14100	14100	0
709	20240716	091300	1041410	14100	14100	14100	14100	1
710	20240716	091200	1027310	14010	14010	14010	14010	0
711	20240716	091100	1027310	14010	14010	14010	14010	0
712	20240716	091000	1027310	14010	14010	14010	14010	2
713	20240716	090900	999290	14000	14000	14000	14000	0
714	20240716	090800	999290	14000	14000	14000	14000	0
715	20240716	090700	999290	14000	14100	14100	14000	54
716	20240716	090600	240720	14160	14160	14160	14160	0
717	20240716	090500	240720	14160	14160	14160	14160	0
718	20240716	090400	240720	14160	14160	14160	14160	0
719	20240716	090300	240720	14160	14160	14160	14160	0
720	20240716	090200	240720	14160	14160	14160	14160	0
721	20240716	090100	240720	14160	14160	14160	14160	0
722	20240716	090000	240720	14160	14160	14160	14160	17