KissMeData/260870/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	210400	97555000	24100	24100	24100	24100	34
3	20240715	210300	97555000	24100	24100	24100	24100	0
4	20240715	210200	97555000	24100	24100	24100	24100	0
5	20240715	210100	97555000	24100	24100	24100	24100	0
6	20240715	210000	97555000	24100	24100	24100	24100	0
7	20240715	205900	97555000	24100	24100	24100	24100	0
8	20240715	205800	97555000	24100	24100	24100	24100	0
9	20240715	205700	97555000	24100	24100	24100	24100	0
10	20240715	205600	97555000	24100	24100	24100	24100	0
11	20240715	205500	97555000	24100	24100	24100	24100	0
12	20240715	205400	97555000	24100	24100	24100	24100	0
13	20240715	205300	97555000	24100	24100	24100	24100	0
14	20240715	205200	97555000	24100	24100	24100	24100	0
15	20240715	205100	97555000	24100	24100	24100	24100	0
16	20240715	205000	97555000	24100	24100	24100	24100	0
17	20240715	204900	97555000	24100	24100	24100	24100	0
18	20240715	204800	97555000	24100	24100	24100	24100	0
19	20240715	204700	97555000	24100	24100	24100	24100	0
20	20240715	204600	97555000	24100	24100	24100	24100	0
21	20240715	204500	97555000	24100	24100	24100	24100	0
22	20240715	204400	97555000	24100	24100	24100	24100	0
23	20240715	204300	97555000	24100	24100	24100	24100	0
24	20240715	204200	97555000	24100	24100	24100	24100	0
25	20240715	204100	97555000	24100	24100	24100	24100	0
26	20240715	204000	97555000	24100	24100	24100	24100	0
27	20240715	203900	97555000	24100	24100	24100	24100	0
28	20240715	203800	97555000	24100	24100	24100	24100	0
29	20240715	203700	97555000	24100	24100	24100	24100	0
30	20240715	203600	97555000	24100	24100	24100	24100	0
31	20240715	203500	97555000	24100	24100	24100	24100	0
32	20240715	203400	97555000	24100	24100	24100	24100	34
33	20240715	203300	97555000	24100	24100	24100	24100	0
34	20240715	203200	97555000	24100	24100	24100	24100	0
35	20240715	203100	97555000	24100	24100	24100	24100	0
36	20240715	203000	97555000	24100	24100	24100	24100	0
37	20240715	202900	97555000	24100	24100	24100	24100	0
38	20240715	202800	97555000	24100	24100	24100	24100	0
39	20240715	202700	97555000	24100	24100	24100	24100	0
40	20240715	202600	97555000	24100	24100	24100	24100	0
41	20240715	202500	97555000	24100	24100	24100	24100	0
42	20240715	202400	97555000	24100	24100	24100	24100	0
43	20240715	202300	97555000	24100	24100	24100	24100	0
44	20240715	202200	97555000	24100	24100	24100	24100	0
45	20240715	202100	97555000	24100	24100	24100	24100	0
46	20240715	202000	97555000	24100	24100	24100	24100	0
47	20240715	201900	97555000	24100	24100	24100	24100	0
48	20240715	201800	97555000	24100	24100	24100	24100	0
49	20240715	201700	97555000	24100	24100	24100	24100	0
50	20240715	201600	97555000	24100	24100	24100	24100	0
51	20240715	201500	97555000	24100	24100	24100	24100	0
52	20240715	201400	97555000	24100	24100	24100	24100	0
53	20240715	201300	97555000	24100	24100	24100	24100	0
54	20240715	201200	97555000	24100	24100	24100	24100	0
55	20240715	201100	97555000	24100	24100	24100	24100	0
56	20240715	201000	97555000	24100	24100	24100	24100	0
57	20240715	200900	97555000	24100	24100	24100	24100	0
58	20240715	200800	97555000	24100	24100	24100	24100	0
59	20240715	200700	97555000	24100	24100	24100	24100	0
60	20240715	200600	97555000	24100	24100	24100	24100	0
61	20240715	200500	97555000	24100	24100	24100	24100	0
62	20240715	200400	97555000	24100	24100	24100	24100	34
63	20240715	200300	97555000	24100	24100	24100	24100	0
64	20240715	200200	97555000	24100	24100	24100	24100	0
65	20240715	200100	97555000	24100	24100	24100	24100	0
66	20240715	200000	97555000	24100	24100	24100	24100	0
67	20240715	195900	97555000	24100	24100	24100	24100	0
68	20240715	195800	97555000	24100	24100	24100	24100	0
69	20240715	195700	97555000	24100	24100	24100	24100	0
70	20240715	195600	97555000	24100	24100	24100	24100	0
71	20240715	195500	97555000	24100	24100	24100	24100	0
72	20240715	195400	97555000	24100	24100	24100	24100	0
73	20240715	195300	97555000	24100	24100	24100	24100	0
74	20240715	195200	97555000	24100	24100	24100	24100	0
75	20240715	195100	97555000	24100	24100	24100	24100	0
76	20240715	195000	97555000	24100	24100	24100	24100	0
77	20240715	194900	97555000	24100	24100	24100	24100	0
78	20240715	194800	97555000	24100	24100	24100	24100	0
79	20240715	194700	97555000	24100	24100	24100	24100	0
80	20240715	194600	97555000	24100	24100	24100	24100	0
81	20240715	194500	97555000	24100	24100	24100	24100	0
82	20240715	194400	97555000	24100	24100	24100	24100	0
83	20240715	194300	97555000	24100	24100	24100	24100	0
84	20240715	194200	97555000	24100	24100	24100	24100	0
85	20240715	194100	97555000	24100	24100	24100	24100	0
86	20240715	194000	97555000	24100	24100	24100	24100	0
87	20240715	193900	97555000	24100	24100	24100	24100	0
88	20240715	193800	97555000	24100	24100	24100	24100	0
89	20240715	193700	97555000	24100	24100	24100	24100	0
90	20240715	193600	97555000	24100	24100	24100	24100	0
91	20240715	193500	97555000	24100	24100	24100	24100	0
92	20240715	193400	97555000	24100	24100	24100	24100	34
93	20240715	193300	97555000	24100	24100	24100	24100	0
94	20240715	193200	97555000	24100	24100	24100	24100	0
95	20240715	193100	97555000	24100	24100	24100	24100	0
96	20240715	193000	97555000	24100	24100	24100	24100	0
97	20240715	192900	97555000	24100	24100	24100	24100	0
98	20240715	192800	97555000	24100	24100	24100	24100	0
99	20240715	192700	97555000	24100	24100	24100	24100	0
100	20240715	192600	97555000	24100	24100	24100	24100	0
101	20240715	192500	97555000	24100	24100	24100	24100	0
102	20240715	192400	97555000	24100	24100	24100	24100	0
103	20240715	192300	97555000	24100	24100	24100	24100	0
104	20240715	192200	97555000	24100	24100	24100	24100	0
105	20240715	192100	97555000	24100	24100	24100	24100	0
106	20240715	192000	97555000	24100	24100	24100	24100	0
107	20240715	191900	97555000	24100	24100	24100	24100	0
108	20240715	191800	97555000	24100	24100	24100	24100	0
109	20240715	191700	97555000	24100	24100	24100	24100	0
110	20240715	191600	97555000	24100	24100	24100	24100	0
111	20240715	191500	97555000	24100	24100	24100	24100	0
112	20240715	191400	97555000	24100	24100	24100	24100	0
113	20240715	191300	97555000	24100	24100	24100	24100	0
114	20240715	191200	97555000	24100	24100	24100	24100	0
115	20240715	191100	97555000	24100	24100	24100	24100	0
116	20240715	191000	97555000	24100	24100	24100	24100	0
117	20240715	190900	97555000	24100	24100	24100	24100	0
118	20240715	190800	97555000	24100	24100	24100	24100	0
119	20240715	190700	97555000	24100	24100	24100	24100	0
120	20240715	190600	97555000	24100	24100	24100	24100	0
121	20240715	190500	97555000	24100	24100	24100	24100	0
122	20240715	190400	97555000	24100	24100	24100	24100	34
123	20240715	190300	97555000	24100	24100	24100	24100	0
124	20240715	190200	97555000	24100	24100	24100	24100	0
125	20240715	190100	97555000	24100	24100	24100	24100	0
126	20240715	190000	97555000	24100	24100	24100	24100	0
127	20240715	185900	97555000	24100	24100	24100	24100	0
128	20240715	185800	97555000	24100	24100	24100	24100	0
129	20240715	185700	97555000	24100	24100	24100	24100	0
130	20240715	185600	97555000	24100	24100	24100	24100	0
131	20240715	185500	97555000	24100	24100	24100	24100	0
132	20240715	185400	97555000	24100	24100	24100	24100	0
133	20240715	185300	97555000	24100	24100	24100	24100	0
134	20240715	185200	97555000	24100	24100	24100	24100	0
135	20240715	185100	97555000	24100	24100	24100	24100	0
136	20240715	185000	97555000	24100	24100	24100	24100	0
137	20240715	184900	97555000	24100	24100	24100	24100	0
138	20240715	184800	97555000	24100	24100	24100	24100	0
139	20240715	184700	97555000	24100	24100	24100	24100	0
140	20240715	184600	97555000	24100	24100	24100	24100	0
141	20240715	184500	97555000	24100	24100	24100	24100	0
142	20240715	184400	97555000	24100	24100	24100	24100	0
143	20240715	184300	97555000	24100	24100	24100	24100	0
144	20240715	184200	97555000	24100	24100	24100	24100	0
145	20240715	184100	97555000	24100	24100	24100	24100	0
146	20240715	184000	97555000	24100	24100	24100	24100	0
147	20240715	183900	97555000	24100	24100	24100	24100	0
148	20240715	183800	97555000	24100	24100	24100	24100	0
149	20240715	183700	97555000	24100	24100	24100	24100	0
150	20240715	183600	97555000	24100	24100	24100	24100	0
151	20240715	183500	97555000	24100	24100	24100	24100	0
152	20240715	183400	97555000	24100	24100	24100	24100	34
153	20240715	183300	97555000	24100	24100	24100	24100	0
154	20240715	183200	97555000	24100	24100	24100	24100	0
155	20240715	183100	97555000	24100	24100	24100	24100	0
156	20240715	183000	97555000	24100	24100	24100	24100	0
157	20240715	182900	97555000	24100	24100	24100	24100	0
158	20240715	182800	97555000	24100	24100	24100	24100	0
159	20240715	182700	97555000	24100	24100	24100	24100	0
160	20240715	182600	97555000	24100	24100	24100	24100	0
161	20240715	182500	97555000	24100	24100	24100	24100	0
162	20240715	182400	97555000	24100	24100	24100	24100	0
163	20240715	182300	97555000	24100	24100	24100	24100	0
164	20240715	182200	97555000	24100	24100	24100	24100	0
165	20240715	182100	97555000	24100	24100	24100	24100	0
166	20240715	182000	97555000	24100	24100	24100	24100	0
167	20240715	181900	97555000	24100	24100	24100	24100	0
168	20240715	181800	97555000	24100	24100	24100	24100	0
169	20240715	181700	97555000	24100	24100	24100	24100	0
170	20240715	181600	97555000	24100	24100	24100	24100	0
171	20240715	181500	97555000	24100	24100	24100	24100	0
172	20240715	181400	97555000	24100	24100	24100	24100	0
173	20240715	181300	97555000	24100	24100	24100	24100	0
174	20240715	181200	97555000	24100	24100	24100	24100	0
175	20240715	181100	97555000	24100	24100	24100	24100	0
176	20240715	181000	97555000	24100	24100	24100	24100	0
177	20240715	180900	97555000	24100	24100	24100	24100	0
178	20240715	180800	97555000	24100	24100	24100	24100	0
179	20240715	180700	97555000	24100	24100	24100	24100	0
180	20240715	180600	97555000	24100	24100	24100	24100	0
181	20240715	180500	97555000	24100	24100	24100	24100	0
182	20240715	180400	97555000	24100	24100	24100	24100	34
183	20240715	180300	97555000	24100	24100	24100	24100	0
184	20240715	180200	97555000	24100	24100	24100	24100	0
185	20240715	180100	97555000	24100	24100	24100	24100	0
186	20240715	180000	97555000	24100	24100	24100	24100	0
187	20240715	175900	97555000	24100	24100	24100	24100	0
188	20240715	175800	97555000	24100	24100	24100	24100	0
189	20240715	175700	97555000	24100	24100	24100	24100	0
190	20240715	175600	97555000	24100	24100	24100	24100	0
191	20240715	175500	97555000	24100	24100	24100	24100	0
192	20240715	175400	97555000	24100	24100	24100	24100	0
193	20240715	175300	97555000	24100	24100	24100	24100	0
194	20240715	175200	97555000	24100	24100	24100	24100	0
195	20240715	175100	97555000	24100	24100	24100	24100	0
196	20240715	175000	97555000	24100	24100	24100	24100	0
197	20240715	174900	97555000	24100	24100	24100	24100	0
198	20240715	174800	97555000	24100	24100	24100	24100	0
199	20240715	174700	97555000	24100	24100	24100	24100	0
200	20240715	174600	97555000	24100	24100	24100	24100	0
201	20240715	174500	97555000	24100	24100	24100	24100	0
202	20240715	174400	97555000	24100	24100	24100	24100	0
203	20240715	174300	97555000	24100	24100	24100	24100	0
204	20240715	174200	97555000	24100	24100	24100	24100	0
205	20240715	174100	97555000	24100	24100	24100	24100	0
206	20240715	174000	97555000	24100	24100	24100	24100	0
207	20240715	173900	97555000	24100	24100	24100	24100	0
208	20240715	173800	97555000	24100	24100	24100	24100	0
209	20240715	173700	97555000	24100	24100	24100	24100	0
210	20240715	173600	97555000	24100	24100	24100	24100	0
211	20240715	173500	97555000	24100	24100	24100	24100	0
212	20240715	173400	97555000	24100	24100	24100	24100	34
213	20240715	173300	97555000	24100	24100	24100	24100	0
214	20240715	173200	97555000	24100	24100	24100	24100	0
215	20240715	173100	97555000	24100	24100	24100	24100	0
216	20240715	173000	97555000	24100	24100	24100	24100	0
217	20240715	172900	97555000	24100	24100	24100	24100	0
218	20240715	172800	97555000	24100	24100	24100	24100	0
219	20240715	172700	97555000	24100	24100	24100	24100	0
220	20240715	172600	97555000	24100	24100	24100	24100	0
221	20240715	172500	97555000	24100	24100	24100	24100	0
222	20240715	172400	97555000	24100	24100	24100	24100	0
223	20240715	172300	97555000	24100	24100	24100	24100	0
224	20240715	172200	97555000	24100	24100	24100	24100	0
225	20240715	172100	97555000	24100	24100	24100	24100	0
226	20240715	172000	97555000	24100	24100	24100	24100	0
227	20240715	171900	97555000	24100	24100	24100	24100	0
228	20240715	171800	97555000	24100	24100	24100	24100	0
229	20240715	171700	97555000	24100	24100	24100	24100	0
230	20240715	171600	97555000	24100	24100	24100	24100	0
231	20240715	171500	97555000	24100	24100	24100	24100	0
232	20240715	171400	97555000	24100	24100	24100	24100	0
233	20240715	171300	97555000	24100	24100	24100	24100	0
234	20240715	171200	97555000	24100	24100	24100	24100	0
235	20240715	171100	97555000	24100	24100	24100	24100	0
236	20240715	171000	97555000	24100	24100	24100	24100	0
237	20240715	170900	97555000	24100	24100	24100	24100	0
238	20240715	170800	97555000	24100	24100	24100	24100	0
239	20240715	170700	97555000	24100	24100	24100	24100	0
240	20240715	170600	97555000	24100	24100	24100	24100	0
241	20240715	170500	97555000	24100	24100	24100	24100	0
242	20240715	170400	97555000	24100	24100	24100	24100	34
243	20240715	170300	97555000	24100	24100	24100	24100	0
244	20240715	170200	97555000	24100	24100	24100	24100	0
245	20240715	170100	97555000	24100	24100	24100	24100	0
246	20240715	170000	97555000	24100	24100	24100	24100	0
247	20240715	165900	97555000	24100	24100	24100	24100	0
248	20240715	165800	97555000	24100	24100	24100	24100	0
249	20240715	165700	97555000	24100	24100	24100	24100	0
250	20240715	165600	97555000	24100	24100	24100	24100	0
251	20240715	165500	97555000	24100	24100	24100	24100	0
252	20240715	165400	97555000	24100	24100	24100	24100	0
253	20240715	165300	97555000	24100	24100	24100	24100	0
254	20240715	165200	97555000	24100	24100	24100	24100	0
255	20240715	165100	97555000	24100	24100	24100	24100	0
256	20240715	165000	97555000	24100	24100	24100	24100	0
257	20240715	164900	97555000	24100	24100	24100	24100	0
258	20240715	164800	97555000	24100	24100	24100	24100	0
259	20240715	164700	97555000	24100	24100	24100	24100	0
260	20240715	164600	97555000	24100	24100	24100	24100	0
261	20240715	164500	97555000	24100	24100	24100	24100	0
262	20240715	164400	97555000	24100	24100	24100	24100	0
263	20240715	164300	97555000	24100	24100	24100	24100	0
264	20240715	164200	97555000	24100	24100	24100	24100	0
265	20240715	164100	97555000	24100	24100	24100	24100	0
266	20240715	164000	97555000	24100	24100	24100	24100	0
267	20240715	163900	97555000	24100	24100	24100	24100	0
268	20240715	163800	97555000	24100	24100	24100	24100	0
269	20240715	163700	97555000	24100	24100	24100	24100	0
270	20240715	163600	97555000	24100	24100	24100	24100	0
271	20240715	163500	97555000	24100	24100	24100	24100	0
272	20240715	163400	97555000	24100	24100	24100	24100	34
273	20240715	163300	97555000	24100	24100	24100	24100	0
274	20240715	163200	97555000	24100	24100	24100	24100	0
275	20240715	163100	97555000	24100	24100	24100	24100	0
276	20240715	163000	97555000	24100	24100	24100	24100	0
277	20240715	162900	97555000	24100	24100	24100	24100	0
278	20240715	162800	97555000	24100	24100	24100	24100	0
279	20240715	162700	97555000	24100	24100	24100	24100	0
280	20240715	162600	97555000	24100	24100	24100	24100	0
281	20240715	162500	97555000	24100	24100	24100	24100	0
282	20240715	162400	97555000	24100	24100	24100	24100	0
283	20240715	162300	97555000	24100	24100	24100	24100	0
284	20240715	162200	97555000	24100	24100	24100	24100	0
285	20240715	162100	97555000	24100	24100	24100	24100	0
286	20240715	162000	97555000	24100	24100	24100	24100	0
287	20240715	161900	97555000	24100	24100	24100	24100	0
288	20240715	161800	97555000	24100	24100	24100	24100	0
289	20240715	161700	97555000	24100	24100	24100	24100	0
290	20240715	161600	97555000	24100	24100	24100	24100	0
291	20240715	161500	97555000	24100	24100	24100	24100	0
292	20240715	161400	97555000	24100	24100	24100	24100	0
293	20240715	161300	97555000	24100	24100	24100	24100	0
294	20240715	161200	97555000	24100	24100	24100	24100	0
295	20240715	161100	97555000	24100	24100	24100	24100	0
296	20240715	161000	97555000	24100	24100	24100	24100	0
297	20240715	160900	97555000	24100	24100	24100	24100	0
298	20240715	160800	97555000	24100	24100	24100	24100	0
299	20240715	160700	97555000	24100	24100	24100	24100	0
300	20240715	160600	97555000	24100	24100	24100	24100	0
301	20240715	160500	97555000	24100	24100	24100	24100	0
302	20240715	160400	97555000	24100	24100	24100	24100	34
303	20240715	160300	97555000	24100	24100	24100	24100	0
304	20240715	160200	97555000	24100	24100	24100	24100	0
305	20240715	160100	97555000	24100	24100	24100	24100	0
306	20240715	160000	97555000	24100	24100	24100	24100	0
307	20240715	155900	97555000	24100	24100	24100	24100	0
308	20240715	155800	97555000	24100	24100	24100	24100	0
309	20240715	155700	97555000	24100	24100	24100	24100	0
310	20240715	155600	97555000	24100	24100	24100	24100	0
311	20240715	155500	97555000	24100	24100	24100	24100	0
312	20240715	155400	97555000	24100	24100	24100	24100	0
313	20240715	155300	97555000	24100	24100	24100	24100	0
314	20240715	155200	97555000	24100	24100	24100	24100	0
315	20240715	155100	97555000	24100	24100	24100	24100	0
316	20240715	155000	97555000	24100	24100	24100	24100	0
317	20240715	154900	97555000	24100	24100	24100	24100	0
318	20240715	154800	97555000	24100	24100	24100	24100	0
319	20240715	154700	97555000	24100	24100	24100	24100	0
320	20240715	154600	97555000	24100	24100	24100	24100	0
321	20240715	154500	97555000	24100	24100	24100	24100	0
322	20240715	154400	97555000	24100	24100	24100	24100	0
323	20240715	154300	97555000	24100	24100	24100	24100	0
324	20240715	154200	97555000	24100	24100	24100	24100	0
325	20240715	154100	97555000	24100	24100	24100	24100	0
326	20240715	154000	97555000	24100	24100	24100	24100	0
327	20240715	153900	97555000	24100	24100	24100	24100	0
328	20240715	153800	97555000	24100	24100	24100	24100	0
329	20240715	153700	97555000	24100	24100	24100	24100	0
330	20240715	153600	97555000	24100	24100	24100	24100	0
331	20240715	153500	97555000	24100	24100	24100	24100	0
332	20240715	153400	97555000	24100	24100	24100	24100	34
333	20240715	153300	97555000	24100	24100	24100	24100	0
334	20240715	153200	97555000	24100	24100	24100	24100	0
335	20240715	153100	97555000	24100	24100	24100	24100	0
336	20240715	153000	97555000	24100	24100	24100	24100	34
337	20240715	152900	96735600	24100	24100	24100	24100	0
338	20240715	152800	96735600	24100	24100	24100	24100	0
339	20240715	152700	96735600	24100	24100	24100	24100	0
340	20240715	152600	96735600	24100	24100	24100	24100	0
341	20240715	152500	96735600	24100	24100	24100	24100	0
342	20240715	152400	96735600	24100	24100	24100	24100	0
343	20240715	152300	96735600	24100	24100	24100	24100	0
344	20240715	152200	96735600	24100	24100	24100	24100	0
345	20240715	152100	96735600	24100	24100	24100	24100	0
346	20240715	152000	96735600	24100	24100	24100	24100	0
347	20240715	151900	96735600	24100	24100	24100	24100	0
348	20240715	151800	96735600	24100	24100	24100	24100	1
349	20240715	151700	96711500	24100	24100	24100	24100	0
350	20240715	151600	96711500	24100	24100	24100	24100	0
351	20240715	151500	96711500	24100	24100	24100	24100	100
352	20240715	151400	94301500	24100	24100	24100	24100	0
353	20240715	151300	94301500	24100	24100	24100	24100	0
354	20240715	151200	94301500	24100	24100	24100	24100	13
355	20240715	151100	93988200	24100	24100	24100	24100	0
356	20240715	151000	93988200	24100	24100	24100	24100	0
357	20240715	150900	93988200	24100	24100	24100	24100	0
358	20240715	150800	93988200	24100	24100	24100	24100	0
359	20240715	150700	93988200	24100	24100	24100	24100	0
360	20240715	150600	93988200	24100	24100	24100	24100	0
361	20240715	150500	93988200	24100	24100	24100	24100	60
362	20240715	150400	92542200	24100	24100	24100	24100	0
363	20240715	150300	92542200	24100	24100	24100	24100	0
364	20240715	150200	92542200	24100	24100	24100	24100	0
365	20240715	150100	92542200	24100	24100	24100	24100	1
366	20240715	150000	92518100	24050	24050	24050	24050	34
367	20240715	145900	91700400	24050	24050	24050	24050	0
368	20240715	145800	91700400	24050	24050	24050	24050	10
369	20240715	145700	91459900	24100	24100	24100	24100	0
370	20240715	145600	91459900	24100	24100	24100	24100	0
371	20240715	145500	91459900	24100	24100	24100	24100	0
372	20240715	145400	91459900	24100	24100	24100	24100	0
373	20240715	145300	91459900	24100	24100	24100	24100	0
374	20240715	145200	91459900	24100	24100	24100	24100	0
375	20240715	145100	91459900	24100	24100	24100	24100	0
376	20240715	145000	91459900	24100	24100	24100	24100	0
377	20240715	144900	91459900	24100	24100	24100	24100	0
378	20240715	144800	91459900	24100	24100	24100	24100	0
379	20240715	144700	91459900	24100	24100	24100	24100	0
380	20240715	144600	91459900	24100	24100	24100	24100	0
381	20240715	144500	91459900	24100	24100	24100	24100	25
382	20240715	144400	90857400	24100	24100	24100	24100	0
383	20240715	144300	90857400	24100	24100	24100	24100	0
384	20240715	144200	90857400	24100	24150	24150	24100	20
385	20240715	144100	90375100	24150	24150	24150	24150	0
386	20240715	144000	90375100	24150	24150	24150	24150	0
387	20240715	143900	90375100	24150	24150	24150	24150	0
388	20240715	143800	90375100	24150	24150	24150	24150	0
389	20240715	143700	90375100	24150	24150	24150	24150	0
390	20240715	143600	90375100	24150	24150	24150	24150	0
391	20240715	143500	90375100	24150	24150	24150	24150	0
392	20240715	143400	90375100	24150	24150	24150	24150	3
393	20240715	143300	90302650	24200	24200	24200	24200	0
394	20240715	143200	90302650	24200	24200	24200	24200	0
395	20240715	143100	90302650	24200	24200	24200	24200	1
396	20240715	143000	90278450	24150	24150	24150	24150	0
397	20240715	142900	90278450	24150	24150	24150	24150	20
398	20240715	142800	89795450	24200	24200	24200	24200	0
399	20240715	142700	89795450	24200	24200	24200	24200	0
400	20240715	142600	89795450	24200	24200	24200	24200	0
401	20240715	142500	89795450	24200	24200	24200	24200	0
402	20240715	142400	89795450	24200	24200	24200	24200	0
403	20240715	142300	89795450	24200	24200	24200	24200	0
404	20240715	142200	89795450	24200	24200	24200	24200	0
405	20240715	142100	89795450	24200	24200	24200	24200	0
406	20240715	142000	89795450	24200	24200	24200	24200	0
407	20240715	141900	89795450	24200	24200	24200	24200	0
408	20240715	141800	89795450	24200	24200	24200	24200	0
409	20240715	141700	89795450	24200	24200	24200	24200	1
410	20240715	141600	89771250	24200	24200	24200	24200	0
411	20240715	141500	89771250	24200	24200	24200	24200	2
412	20240715	141400	89722850	24100	24100	24100	24100	0
413	20240715	141300	89722850	24100	24100	24100	24100	0
414	20240715	141200	89722850	24100	24100	24100	24100	0
415	20240715	141100	89722850	24100	24100	24100	24100	0
416	20240715	141000	89722850	24100	24100	24100	24100	0
417	20240715	140900	89722850	24100	24100	24100	24100	0
418	20240715	140800	89722850	24100	24100	24100	24100	0
419	20240715	140700	89722850	24100	24100	24100	24100	29
420	20240715	140600	89023950	24200	24200	24200	24200	0
421	20240715	140500	89023950	24200	24200	24200	24200	0
422	20240715	140400	89023950	24200	24200	24200	24200	0
423	20240715	140300	89023950	24200	24200	24200	24200	0
424	20240715	140200	89023950	24200	24200	24200	24100	10
425	20240715	140100	88782750	24100	24200	24200	24100	32
426	20240715	140000	88011350	24150	24150	24150	24150	0
427	20240715	135900	88011350	24150	24150	24150	24150	0
428	20240715	135800	88011350	24150	24150	24150	24150	0
429	20240715	135700	88011350	24150	24150	24150	24150	0
430	20240715	135600	88011350	24150	24150	24150	24150	0
431	20240715	135500	88011350	24150	24150	24150	24150	0
432	20240715	135400	88011350	24150	24150	24150	24150	3
433	20240715	135300	87938900	24200	24200	24200	24200	0
434	20240715	135200	87938900	24200	24200	24200	24200	0
435	20240715	135100	87938900	24200	24150	24200	24150	11
436	20240715	135000	87673200	24100	24100	24100	24100	23
437	20240715	134900	87118900	24150	24150	24150	24150	2
438	20240715	134800	87070600	24200	24200	24200	24200	0
439	20240715	134700	87070600	24200	24200	24200	24200	0
440	20240715	134600	87070600	24200	24200	24200	24200	0
441	20240715	134500	87070600	24200	24200	24200	24200	0
442	20240715	134400	87070600	24200	24200	24200	24200	3
443	20240715	134300	86998000	24100	24100	24100	24100	0
444	20240715	134200	86998000	24100	24100	24100	24100	0
445	20240715	134100	86998000	24100	24100	24100	24100	0
446	20240715	134000	86998000	24100	24100	24100	24100	0
447	20240715	133900	86998000	24100	24100	24100	24100	0
448	20240715	133800	86998000	24100	24100	24100	24100	0
449	20240715	133700	86998000	24100	24100	24100	24100	0
450	20240715	133600	86998000	24100	24100	24100	24100	0
451	20240715	133500	86998000	24100	24100	24100	24100	0
452	20240715	133400	86998000	24100	24100	24100	24100	0
453	20240715	133300	86998000	24100	24100	24100	24100	10
454	20240715	133200	86757000	24200	24200	24200	24200	0
455	20240715	133100	86757000	24200	24200	24200	24200	0
456	20240715	133000	86757000	24200	24200	24200	24200	0
457	20240715	132900	86757000	24200	24200	24200	24200	0
458	20240715	132800	86757000	24200	24200	24200	24200	0
459	20240715	132700	86757000	24200	24200	24200	24200	0
460	20240715	132600	86757000	24200	24200	24200	24200	0
461	20240715	132500	86757000	24200	24200	24200	24200	0
462	20240715	132400	86757000	24200	24200	24200	24200	0
463	20240715	132300	86757000	24200	24200	24200	24200	0
464	20240715	132200	86757000	24200	24200	24200	24200	1
465	20240715	132100	86732800	24200	24200	24200	24200	0
466	20240715	132000	86732800	24200	24200	24200	24200	0
467	20240715	131900	86732800	24200	24200	24200	24200	0
468	20240715	131800	86732800	24200	24200	24200	24200	0
469	20240715	131700	86732800	24200	24200	24200	24200	0
470	20240715	131600	86732800	24200	24200	24200	24200	10
471	20240715	131500	86490800	24200	24200	24200	24200	0
472	20240715	131400	86490800	24200	24200	24200	24200	0
473	20240715	131300	86490800	24200	24200	24200	24200	0
474	20240715	131200	86490800	24200	24200	24200	24200	0
475	20240715	131100	86490800	24200	24200	24200	24200	0
476	20240715	131000	86490800	24200	24200	24200	24200	0
477	20240715	130900	86490800	24200	24200	24200	24200	0
478	20240715	130800	86490800	24200	24200	24200	24200	0
479	20240715	130700	86490800	24200	24200	24200	24200	0
480	20240715	130600	86490800	24200	24200	24200	24200	0
481	20240715	130500	86490800	24200	24200	24200	24200	0
482	20240715	130400	86490800	24200	24200	24200	24200	0
483	20240715	130300	86490800	24200	24200	24200	24200	0
484	20240715	130200	86490800	24200	24200	24200	24200	0
485	20240715	130100	86490800	24200	24200	24200	24200	0
486	20240715	130000	86490800	24200	24200	24200	24200	0
487	20240715	125900	86490800	24200	24200	24200	24200	5
488	20240715	125800	86369800	24200	24200	24200	24200	0
489	20240715	125700	86369800	24200	24200	24200	24200	0
490	20240715	125600	86369800	24200	24200	24200	24200	0
491	20240715	125500	86369800	24200	24200	24200	24200	2
492	20240715	125400	86321400	24200	24200	24200	24200	0
493	20240715	125300	86321400	24200	24200	24200	24200	0
494	20240715	125200	86321400	24200	24200	24200	24200	0
495	20240715	125100	86321400	24200	24200	24200	24200	0
496	20240715	125000	86321400	24200	24200	24200	24200	0
497	20240715	124900	86321400	24200	24200	24200	24200	0
498	20240715	124800	86321400	24200	24200	24200	24200	0
499	20240715	124700	86321400	24200	24200	24200	24200	0
500	20240715	124600	86321400	24200	24200	24200	24200	0
501	20240715	124500	86321400	24200	24200	24200	24200	0
502	20240715	124400	86321400	24200	24200	24200	24200	0
503	20240715	124300	86321400	24200	24200	24200	24200	0
504	20240715	124200	86321400	24200	24200	24200	24200	0
505	20240715	124100	86321400	24200	24200	24200	24200	1
506	20240715	124000	86297200	24200	24200	24200	24200	0
507	20240715	123900	86297200	24200	24200	24200	24200	0
508	20240715	123800	86297200	24200	24200	24200	24200	0
509	20240715	123700	86297200	24200	24200	24200	24200	0
510	20240715	123600	86297200	24200	24200	24200	24200	0
511	20240715	123500	86297200	24200	24200	24200	24200	0
512	20240715	123400	86297200	24200	24200	24200	24200	0
513	20240715	123300	86297200	24200	24200	24200	24200	1
514	20240715	123200	86273000	24200	24200	24200	24200	0
515	20240715	123100	86273000	24200	24200	24200	24200	1
516	20240715	123000	86248800	24000	24000	24000	24000	0
517	20240715	122900	86248800	24000	24150	24150	24000	199
518	20240715	122800	81460750	24200	24200	24200	24200	0
519	20240715	122700	81460750	24200	24200	24200	24200	0
520	20240715	122600	81460750	24200	24200	24200	24200	0
521	20240715	122500	81460750	24200	24200	24200	24200	0
522	20240715	122400	81460750	24200	24200	24200	24200	0
523	20240715	122300	81460750	24200	24200	24200	24200	0
524	20240715	122200	81460750	24200	24200	24200	24200	0
525	20240715	122100	81460750	24200	24200	24200	24200	0
526	20240715	122000	81460750	24200	24200	24200	24200	0
527	20240715	121900	81460750	24200	24200	24200	24200	0
528	20240715	121800	81460750	24200	24200	24200	24200	0
529	20240715	121700	81460750	24200	24200	24200	24200	0
530	20240715	121600	81460750	24200	24200	24200	24200	0
531	20240715	121500	81460750	24200	24200	24200	24200	0
532	20240715	121400	81460750	24200	24200	24200	24200	0
533	20240715	121300	81460750	24200	24200	24200	24200	0
534	20240715	121200	81460750	24200	24200	24200	24200	0
535	20240715	121100	81460750	24200	24200	24200	24200	0
536	20240715	121000	81460750	24200	24200	24200	24200	7
537	20240715	120900	81291350	24100	24100	24100	24100	20
538	20240715	120800	80809350	24100	24100	24100	24100	28
539	20240715	120700	80134550	24150	24150	24150	24150	2
540	20240715	120600	80086250	24150	24150	24150	24150	0
541	20240715	120500	80086250	24150	24150	24150	24150	0
542	20240715	120400	80086250	24150	24150	24150	24150	0
543	20240715	120300	80086250	24150	24150	24150	24150	0
544	20240715	120200	80086250	24150	24150	24150	24150	0
545	20240715	120100	80086250	24150	24150	24150	24150	0
546	20240715	120000	80086250	24150	24150	24150	24150	10
547	20240715	115900	79844750	24150	24150	24150	24150	0
548	20240715	115800	79844750	24150	24150	24150	24150	0
549	20240715	115700	79844750	24150	24200	24200	24150	3
550	20240715	115600	79772200	24200	24200	24200	24200	0
551	20240715	115500	79772200	24200	24200	24200	24200	0
552	20240715	115400	79772200	24200	24200	24200	24200	2
553	20240715	115300	79723800	24150	24150	24150	24150	0
554	20240715	115200	79723800	24150	24150	24150	24150	0
555	20240715	115100	79723800	24150	24150	24150	24150	88
556	20240715	115000	77598600	24200	24200	24200	24200	90
557	20240715	114900	75420600	24200	24200	24200	24200	114
558	20240715	114800	72661800	24250	24250	24250	24250	0
559	20240715	114700	72661800	24250	24250	24250	24250	3
560	20240715	114600	72589050	24300	24300	24300	24300	0
561	20240715	114500	72589050	24300	24300	24300	24300	0
562	20240715	114400	72589050	24300	24300	24300	24300	0
563	20240715	114300	72589050	24300	24300	24300	24300	0
564	20240715	114200	72589050	24300	24300	24300	24300	1
565	20240715	114100	72564750	24250	24250	24250	24250	22
566	20240715	114000	72031250	24250	24250	24250	24250	10
567	20240715	113900	71788750	24300	24300	24300	24300	0
568	20240715	113800	71788750	24300	24300	24300	24300	0
569	20240715	113700	71788750	24300	24300	24300	24300	0
570	20240715	113600	71788750	24300	24300	24300	24300	33
571	20240715	113500	70986850	24350	24350	24350	24350	0
572	20240715	113400	70986850	24350	24350	24350	24350	0
573	20240715	113300	70986850	24350	24350	24350	24350	0
574	20240715	113200	70986850	24350	24350	24350	24350	0
575	20240715	113100	70986850	24350	24350	24350	24350	0
576	20240715	113000	70986850	24350	24350	24350	24350	0
577	20240715	112900	70986850	24350	24350	24350	24350	0
578	20240715	112800	70986850	24350	24350	24350	24350	0
579	20240715	112700	70986850	24350	24350	24350	24350	0
580	20240715	112600	70986850	24350	24350	24350	24350	0
581	20240715	112500	70986850	24350	24350	24350	24350	0
582	20240715	112400	70986850	24350	24350	24350	24350	0
583	20240715	112300	70986850	24350	24350	24350	24350	0
584	20240715	112200	70986850	24350	24350	24350	24350	0
585	20240715	112100	70986850	24350	24350	24350	24350	0
586	20240715	112000	70986850	24350	24350	24350	24350	0
587	20240715	111900	70986850	24350	24350	24350	24350	0
588	20240715	111800	70986850	24350	24350	24350	24350	0
589	20240715	111700	70986850	24350	24350	24350	24350	0
590	20240715	111600	70986850	24350	24350	24350	24350	0
591	20240715	111500	70986850	24350	24350	24350	24350	0
592	20240715	111400	70986850	24350	24350	24350	24350	0
593	20240715	111300	70986850	24350	24350	24350	24350	0
594	20240715	111200	70986850	24350	24350	24350	24350	0
595	20240715	111100	70986850	24350	24350	24350	24350	0
596	20240715	111000	70986850	24350	24350	24350	24350	0
597	20240715	110900	70986850	24350	24350	24350	24350	0
598	20240715	110800	70986850	24350	24350	24350	24350	0
599	20240715	110700	70986850	24350	24350	24350	24350	1
600	20240715	110600	70962500	24350	24350	24350	24350	2
601	20240715	110500	70913800	24350	24350	24350	24350	0
602	20240715	110400	70913800	24350	24350	24350	24350	0
603	20240715	110300	70913800	24350	24350	24350	24350	2
604	20240715	110200	70865100	24350	24350	24350	24350	0
605	20240715	110100	70865100	24350	24350	24350	24350	0
606	20240715	110000	70865100	24350	24350	24350	24350	0
607	20240715	105900	70865100	24350	24350	24350	24350	0
608	20240715	105800	70865100	24350	24350	24350	24350	0
609	20240715	105700	70865100	24350	24350	24350	24350	0
610	20240715	105600	70865100	24350	24350	24350	24350	0
611	20240715	105500	70865100	24350	24350	24350	24350	0
612	20240715	105400	70865100	24350	24350	24350	24350	9
613	20240715	105300	70645950	24350	24250	24350	24250	3
614	20240715	105200	70573050	24300	24300	24300	24300	20
615	20240715	105100	70087050	24300	24300	24300	24300	0
616	20240715	105000	70087050	24300	24300	24300	24300	0
617	20240715	104900	70087050	24300	24300	24300	24300	0
618	20240715	104800	70087050	24300	24250	24300	24250	47
619	20240715	104700	68947250	24250	24250	24250	24250	24
620	20240715	104600	68365250	24250	24300	24300	24250	121
621	20240715	104500	65427200	24300	24300	24300	24300	1
622	20240715	104400	65402900	24250	24250	24250	24250	0
623	20240715	104300	65402900	24250	24250	24250	24250	0
624	20240715	104200	65402900	24250	24250	24250	24250	85
625	20240715	104100	63341650	24250	24250	24250	24250	1
626	20240715	104000	63317400	24150	24200	24200	24150	22
627	20240715	103900	62785950	24250	24250	24250	24250	0
628	20240715	103800	62785950	24250	24250	24250	24250	155
629	20240715	103700	59027200	24250	24250	24250	24250	0
630	20240715	103600	59027200	24250	24250	24250	24250	0
631	20240715	103500	59027200	24250	24250	24250	24250	0
632	20240715	103400	59027200	24250	24250	24250	24250	0
633	20240715	103300	59027200	24250	24250	24250	24250	0
634	20240715	103200	59027200	24250	24250	24250	24250	0
635	20240715	103100	59027200	24250	24300	24300	24250	34
636	20240715	103000	58202650	24250	24250	24250	24250	0
637	20240715	102900	58202650	24250	24250	24250	24250	0
638	20240715	102800	58202650	24250	24250	24250	24250	0
639	20240715	102700	58202650	24250	24250	24250	24250	8
640	20240715	102600	58008650	24250	24250	24250	24250	0
641	20240715	102500	58008650	24250	24250	24250	24250	0
642	20240715	102400	58008650	24250	24250	24250	24250	0
643	20240715	102300	58008650	24250	24250	24250	24250	1
644	20240715	102200	57984400	24100	24100	24100	24100	0
645	20240715	102100	57984400	24100	24100	24100	24100	48
646	20240715	102000	56827600	24100	24100	24100	24100	0
647	20240715	101900	56827600	24100	24100	24100	24100	0
648	20240715	101800	56827600	24100	24050	24100	24050	11
649	20240715	101700	56563000	24100	24100	24100	24100	0
650	20240715	101600	56563000	24100	24100	24100	24100	0
651	20240715	101500	56563000	24100	24100	24100	24100	4
652	20240715	101400	56466600	24100	24100	24100	24100	0
653	20240715	101300	56466600	24100	24050	24100	24050	12
654	20240715	101200	56177900	24100	24100	24100	24100	0
655	20240715	101100	56177900	24100	24100	24100	24100	119
656	20240715	101000	53310000	24100	24100	24100	24100	0
657	20240715	100900	53310000	24100	24100	24100	24100	0
658	20240715	100800	53310000	24100	24100	24100	24100	0
659	20240715	100700	53310000	24100	24100	24100	24100	20
660	20240715	100600	52828000	24050	24050	24050	24050	0
661	20240715	100500	52828000	24050	24050	24050	24050	0
662	20240715	100400	52828000	24050	24100	24100	24050	12
663	20240715	100300	52539300	24100	24100	24100	24100	0
664	20240715	100200	52539300	24100	24100	24100	24100	0
665	20240715	100100	52539300	24100	24100	24100	24100	20
666	20240715	100000	52057300	24100	24000	24100	24000	18
667	20240715	095900	51625200	24000	24000	24000	24000	62
668	20240715	095800	50137200	24000	24000	24000	24000	5
669	20240715	095700	50017200	23950	23950	23950	23950	0
670	20240715	095600	50017200	23950	23950	23950	23950	128
671	20240715	095500	46951600	24000	24000	24000	24000	11
672	20240715	095400	46687600	24000	24000	24000	24000	2
673	20240715	095300	46639600	24000	24000	24000	24000	10
674	20240715	095200	46399600	24000	24000	24000	24000	1
675	20240715	095100	46375600	24000	24000	24000	24000	2
676	20240715	095000	46327600	23950	23950	23950	23950	0
677	20240715	094900	46327600	23950	23950	23950	23950	9
678	20240715	094800	46112050	24000	24000	24000	24000	0
679	20240715	094700	46112050	24000	23950	24000	23950	12
680	20240715	094600	45824150	24000	24000	24000	24000	0
681	20240715	094500	45824150	24000	24000	24000	24000	0
682	20240715	094400	45824150	24000	23950	24000	23950	31
683	20240715	094300	45081650	24000	24000	24000	24000	0
684	20240715	094200	45081650	24000	24000	24000	24000	0
685	20240715	094100	45081650	24000	24000	24000	24000	0
686	20240715	094000	45081650	24000	24000	24000	24000	5
687	20240715	093900	44961650	24100	23950	24100	23950	42
688	20240715	093800	43954550	23950	23950	23950	23950	0
689	20240715	093700	43954550	23950	23950	23950	23950	0
690	20240715	093600	43954550	23950	23950	23950	23950	0
691	20240715	093500	43954550	23950	23950	23950	23950	360
692	20240715	093400	35332550	23950	23950	23950	23950	41
693	20240715	093300	34350600	23950	24000	24000	23950	216
694	20240715	093200	29176850	23950	23950	23950	23950	0
695	20240715	093100	29176850	23950	24000	24000	23950	151
696	20240715	093000	25560350	24000	24000	24000	24000	155
697	20240715	092900	21840350	23950	23950	23950	23950	184
698	20240715	092800	17433550	23950	23950	23950	23950	136
699	20240715	092700	14176350	24000	24000	24000	24000	3
700	20240715	092600	14104350	24000	24000	24000	24000	1
701	20240715	092500	14080350	24000	24000	24000	24000	0
702	20240715	092400	14080350	24000	24000	24000	24000	11
703	20240715	092300	13816350	24100	24100	24100	24100	1
704	20240715	092200	13792250	24000	24000	24000	24000	0
705	20240715	092100	13792250	24000	24050	24050	24000	292
706	20240715	092000	6782650	24100	24100	24100	24100	0
707	20240715	091900	6782650	24100	24100	24100	24100	0
708	20240715	091800	6782650	24100	24100	24100	24100	0
709	20240715	091700	6782650	24100	24100	24100	24100	1
710	20240715	091600	6758550	24100	24100	24100	24100	0
711	20240715	091500	6758550	24100	24100	24100	24100	0
712	20240715	091400	6758550	24100	24100	24100	24100	10
713	20240715	091300	6517550	24100	24100	24100	24100	0
714	20240715	091200	6517550	24100	24100	24100	24100	140
715	20240715	091100	3143550	24100	24100	24100	24100	20
716	20240715	091000	2661550	24100	24100	24100	24100	30
717	20240715	090900	1938550	24200	24200	24200	24200	50
718	20240715	090800	728550	24200	24300	24300	24200	11
719	20240715	090700	462150	24400	24400	24400	24400	4
720	20240715	090600	364550	24400	24400	24400	24400	1
721	20240715	090500	340150	24500	24500	24500	24500	2
722	20240715	090400	291150	24550	24550	24550	24550	0
723	20240715	090300	291150	24550	24550	24550	24550	0
724	20240715	090200	291150	24550	24550	24550	24550	1
725	20240715	090100	266600	24600	24600	24600	24600	0
726	20240715	090000	266600	24600	24200	24600	24200	11