KissMeData/271980/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	211000	87199680	15620	15620	15620	15620	71
3	20240716	210900	87199680	15620	15620	15620	15620	0
4	20240716	210800	87199680	15620	15620	15620	15620	0
5	20240716	210700	87199680	15620	15620	15620	15620	0
6	20240716	210600	87199680	15620	15620	15620	15620	0
7	20240716	210500	87199680	15620	15620	15620	15620	0
8	20240716	210400	87199680	15620	15620	15620	15620	0
9	20240716	210300	87199680	15620	15620	15620	15620	0
10	20240716	210200	87199680	15620	15620	15620	15620	0
11	20240716	210100	87199680	15620	15620	15620	15620	0
12	20240716	210000	87199680	15620	15620	15620	15620	0
13	20240716	205900	87199680	15620	15620	15620	15620	0
14	20240716	205800	87199680	15620	15620	15620	15620	0
15	20240716	205700	87199680	15620	15620	15620	15620	0
16	20240716	205600	87199680	15620	15620	15620	15620	0
17	20240716	205500	87199680	15620	15620	15620	15620	0
18	20240716	205400	87199680	15620	15620	15620	15620	0
19	20240716	205300	87199680	15620	15620	15620	15620	0
20	20240716	205200	87199680	15620	15620	15620	15620	0
21	20240716	205100	87199680	15620	15620	15620	15620	0
22	20240716	205000	87199680	15620	15620	15620	15620	0
23	20240716	204900	87199680	15620	15620	15620	15620	0
24	20240716	204800	87199680	15620	15620	15620	15620	0
25	20240716	204700	87199680	15620	15620	15620	15620	0
26	20240716	204600	87199680	15620	15620	15620	15620	0
27	20240716	204500	87199680	15620	15620	15620	15620	0
28	20240716	204400	87199680	15620	15620	15620	15620	0
29	20240716	204300	87199680	15620	15620	15620	15620	0
30	20240716	204200	87199680	15620	15620	15620	15620	0
31	20240716	204100	87199680	15620	15620	15620	15620	0
32	20240716	204000	87199680	15620	15620	15620	15620	71
33	20240716	203900	87199680	15620	15620	15620	15620	0
34	20240716	203800	87199680	15620	15620	15620	15620	0
35	20240716	203700	87199680	15620	15620	15620	15620	0
36	20240716	203600	87199680	15620	15620	15620	15620	0
37	20240716	203500	87199680	15620	15620	15620	15620	0
38	20240716	203400	87199680	15620	15620	15620	15620	0
39	20240716	203300	87199680	15620	15620	15620	15620	0
40	20240716	203200	87199680	15620	15620	15620	15620	0
41	20240716	203100	87199680	15620	15620	15620	15620	0
42	20240716	203000	87199680	15620	15620	15620	15620	0
43	20240716	202900	87199680	15620	15620	15620	15620	0
44	20240716	202800	87199680	15620	15620	15620	15620	0
45	20240716	202700	87199680	15620	15620	15620	15620	0
46	20240716	202600	87199680	15620	15620	15620	15620	0
47	20240716	202500	87199680	15620	15620	15620	15620	0
48	20240716	202400	87199680	15620	15620	15620	15620	0
49	20240716	202300	87199680	15620	15620	15620	15620	0
50	20240716	202200	87199680	15620	15620	15620	15620	0
51	20240716	202100	87199680	15620	15620	15620	15620	0
52	20240716	202000	87199680	15620	15620	15620	15620	0
53	20240716	201900	87199680	15620	15620	15620	15620	0
54	20240716	201800	87199680	15620	15620	15620	15620	0
55	20240716	201700	87199680	15620	15620	15620	15620	0
56	20240716	201600	87199680	15620	15620	15620	15620	0
57	20240716	201500	87199680	15620	15620	15620	15620	0
58	20240716	201400	87199680	15620	15620	15620	15620	0
59	20240716	201300	87199680	15620	15620	15620	15620	0
60	20240716	201200	87199680	15620	15620	15620	15620	0
61	20240716	201100	87199680	15620	15620	15620	15620	0
62	20240716	201000	87199680	15620	15620	15620	15620	71
63	20240716	200900	87199680	15620	15620	15620	15620	0
64	20240716	200800	87199680	15620	15620	15620	15620	0
65	20240716	200700	87199680	15620	15620	15620	15620	0
66	20240716	200600	87199680	15620	15620	15620	15620	0
67	20240716	200500	87199680	15620	15620	15620	15620	0
68	20240716	200400	87199680	15620	15620	15620	15620	0
69	20240716	200300	87199680	15620	15620	15620	15620	0
70	20240716	200200	87199680	15620	15620	15620	15620	0
71	20240716	200100	87199680	15620	15620	15620	15620	0
72	20240716	200000	87199680	15620	15620	15620	15620	0
73	20240716	195900	87199680	15620	15620	15620	15620	0
74	20240716	195800	87199680	15620	15620	15620	15620	0
75	20240716	195700	87199680	15620	15620	15620	15620	0
76	20240716	195600	87199680	15620	15620	15620	15620	0
77	20240716	195500	87199680	15620	15620	15620	15620	0
78	20240716	195400	87199680	15620	15620	15620	15620	0
79	20240716	195300	87199680	15620	15620	15620	15620	0
80	20240716	195200	87199680	15620	15620	15620	15620	0
81	20240716	195100	87199680	15620	15620	15620	15620	0
82	20240716	195000	87199680	15620	15620	15620	15620	0
83	20240716	194900	87199680	15620	15620	15620	15620	0
84	20240716	194800	87199680	15620	15620	15620	15620	0
85	20240716	194700	87199680	15620	15620	15620	15620	0
86	20240716	194600	87199680	15620	15620	15620	15620	0
87	20240716	194500	87199680	15620	15620	15620	15620	0
88	20240716	194400	87199680	15620	15620	15620	15620	0
89	20240716	194300	87199680	15620	15620	15620	15620	0
90	20240716	194200	87199680	15620	15620	15620	15620	0
91	20240716	194100	87199680	15620	15620	15620	15620	0
92	20240716	194000	87199680	15620	15620	15620	15620	71
93	20240716	193900	87199680	15620	15620	15620	15620	0
94	20240716	193800	87199680	15620	15620	15620	15620	0
95	20240716	193700	87199680	15620	15620	15620	15620	0
96	20240716	193600	87199680	15620	15620	15620	15620	0
97	20240716	193500	87199680	15620	15620	15620	15620	0
98	20240716	193400	87199680	15620	15620	15620	15620	0
99	20240716	193300	87199680	15620	15620	15620	15620	0
100	20240716	193200	87199680	15620	15620	15620	15620	0
101	20240716	193100	87199680	15620	15620	15620	15620	0
102	20240716	193000	87199680	15620	15620	15620	15620	0
103	20240716	192900	87199680	15620	15620	15620	15620	0
104	20240716	192800	87199680	15620	15620	15620	15620	0
105	20240716	192700	87199680	15620	15620	15620	15620	0
106	20240716	192600	87199680	15620	15620	15620	15620	0
107	20240716	192500	87199680	15620	15620	15620	15620	0
108	20240716	192400	87199680	15620	15620	15620	15620	0
109	20240716	192300	87199680	15620	15620	15620	15620	0
110	20240716	192200	87199680	15620	15620	15620	15620	0
111	20240716	192100	87199680	15620	15620	15620	15620	0
112	20240716	192000	87199680	15620	15620	15620	15620	0
113	20240716	191900	87199680	15620	15620	15620	15620	0
114	20240716	191800	87199680	15620	15620	15620	15620	0
115	20240716	191700	87199680	15620	15620	15620	15620	0
116	20240716	191600	87199680	15620	15620	15620	15620	0
117	20240716	191500	87199680	15620	15620	15620	15620	0
118	20240716	191400	87199680	15620	15620	15620	15620	0
119	20240716	191300	87199680	15620	15620	15620	15620	0
120	20240716	191200	87199680	15620	15620	15620	15620	0
121	20240716	191100	87199680	15620	15620	15620	15620	0
122	20240716	191000	87199680	15620	15620	15620	15620	71
123	20240716	190900	87199680	15620	15620	15620	15620	0
124	20240716	190800	87199680	15620	15620	15620	15620	0
125	20240716	190700	87199680	15620	15620	15620	15620	0
126	20240716	190600	87199680	15620	15620	15620	15620	0
127	20240716	190500	87199680	15620	15620	15620	15620	0
128	20240716	190400	87199680	15620	15620	15620	15620	0
129	20240716	190300	87199680	15620	15620	15620	15620	0
130	20240716	190200	87199680	15620	15620	15620	15620	0
131	20240716	190100	87199680	15620	15620	15620	15620	0
132	20240716	190000	87199680	15620	15620	15620	15620	0
133	20240716	185900	87199680	15620	15620	15620	15620	0
134	20240716	185800	87199680	15620	15620	15620	15620	0
135	20240716	185700	87199680	15620	15620	15620	15620	0
136	20240716	185600	87199680	15620	15620	15620	15620	0
137	20240716	185500	87199680	15620	15620	15620	15620	0
138	20240716	185400	87199680	15620	15620	15620	15620	0
139	20240716	185300	87199680	15620	15620	15620	15620	0
140	20240716	185200	87199680	15620	15620	15620	15620	0
141	20240716	185100	87199680	15620	15620	15620	15620	0
142	20240716	185000	87199680	15620	15620	15620	15620	0
143	20240716	184900	87199680	15620	15620	15620	15620	0
144	20240716	184800	87199680	15620	15620	15620	15620	0
145	20240716	184700	87199680	15620	15620	15620	15620	0
146	20240716	184600	87199680	15620	15620	15620	15620	0
147	20240716	184500	87199680	15620	15620	15620	15620	0
148	20240716	184400	87199680	15620	15620	15620	15620	0
149	20240716	184300	87199680	15620	15620	15620	15620	0
150	20240716	184200	87199680	15620	15620	15620	15620	0
151	20240716	184100	87199680	15620	15620	15620	15620	0
152	20240716	184000	87199680	15620	15620	15620	15620	71
153	20240716	183900	87199680	15620	15620	15620	15620	0
154	20240716	183800	87199680	15620	15620	15620	15620	0
155	20240716	183700	87199680	15620	15620	15620	15620	0
156	20240716	183600	87199680	15620	15620	15620	15620	0
157	20240716	183500	87199680	15620	15620	15620	15620	0
158	20240716	183400	87199680	15620	15620	15620	15620	0
159	20240716	183300	87199680	15620	15620	15620	15620	0
160	20240716	183200	87199680	15620	15620	15620	15620	0
161	20240716	183100	87199680	15620	15620	15620	15620	0
162	20240716	183000	87199680	15620	15620	15620	15620	0
163	20240716	182900	87199680	15620	15620	15620	15620	0
164	20240716	182800	87199680	15620	15620	15620	15620	0
165	20240716	182700	87199680	15620	15620	15620	15620	0
166	20240716	182600	87199680	15620	15620	15620	15620	0
167	20240716	182500	87199680	15620	15620	15620	15620	0
168	20240716	182400	87199680	15620	15620	15620	15620	0
169	20240716	182300	87199680	15620	15620	15620	15620	0
170	20240716	182200	87199680	15620	15620	15620	15620	0
171	20240716	182100	87199680	15620	15620	15620	15620	0
172	20240716	182000	87199680	15620	15620	15620	15620	0
173	20240716	181900	87199680	15620	15620	15620	15620	0
174	20240716	181800	87199680	15620	15620	15620	15620	0
175	20240716	181700	87199680	15620	15620	15620	15620	0
176	20240716	181600	87199680	15620	15620	15620	15620	0
177	20240716	181500	87199680	15620	15620	15620	15620	0
178	20240716	181400	87199680	15620	15620	15620	15620	0
179	20240716	181300	87199680	15620	15620	15620	15620	0
180	20240716	181200	87199680	15620	15620	15620	15620	0
181	20240716	181100	87199680	15620	15620	15620	15620	0
182	20240716	181000	87199680	15620	15620	15620	15620	71
183	20240716	180900	87199680	15620	15620	15620	15620	0
184	20240716	180800	87199680	15620	15620	15620	15620	0
185	20240716	180700	87199680	15620	15620	15620	15620	0
186	20240716	180600	87199680	15620	15620	15620	15620	0
187	20240716	180500	87199680	15620	15620	15620	15620	0
188	20240716	180400	87199680	15620	15620	15620	15620	0
189	20240716	180300	87199680	15620	15620	15620	15620	0
190	20240716	180200	87199680	15620	15620	15620	15620	0
191	20240716	180100	87199680	15620	15620	15620	15620	0
192	20240716	180000	87199680	15620	15620	15620	15620	0
193	20240716	175900	87199680	15620	15620	15620	15620	0
194	20240716	175800	87199680	15620	15620	15620	15620	0
195	20240716	175700	87199680	15620	15620	15620	15620	0
196	20240716	175600	87199680	15620	15620	15620	15620	0
197	20240716	175500	87199680	15620	15620	15620	15620	0
198	20240716	175400	87199680	15620	15620	15620	15620	0
199	20240716	175300	87199680	15620	15620	15620	15620	0
200	20240716	175200	87199680	15620	15620	15620	15620	0
201	20240716	175100	87199680	15620	15620	15620	15620	0
202	20240716	175000	87199680	15620	15620	15620	15620	0
203	20240716	174900	87199680	15620	15620	15620	15620	0
204	20240716	174800	87199680	15620	15620	15620	15620	0
205	20240716	174700	87199680	15620	15620	15620	15620	0
206	20240716	174600	87199680	15620	15620	15620	15620	0
207	20240716	174500	87199680	15620	15620	15620	15620	0
208	20240716	174400	87199680	15620	15620	15620	15620	0
209	20240716	174300	87199680	15620	15620	15620	15620	0
210	20240716	174200	87199680	15620	15620	15620	15620	0
211	20240716	174100	87199680	15620	15620	15620	15620	0
212	20240716	174000	87199680	15620	15620	15620	15620	71
213	20240716	173900	87199680	15620	15620	15620	15620	0
214	20240716	173800	87199680	15620	15620	15620	15620	0
215	20240716	173700	87199680	15620	15620	15620	15620	0
216	20240716	173600	87199680	15620	15620	15620	15620	0
217	20240716	173500	87199680	15620	15620	15620	15620	0
218	20240716	173400	87199680	15620	15620	15620	15620	0
219	20240716	173300	87199680	15620	15620	15620	15620	0
220	20240716	173200	87199680	15620	15620	15620	15620	0
221	20240716	173100	87199680	15620	15620	15620	15620	0
222	20240716	173000	87199680	15620	15620	15620	15620	0
223	20240716	172900	87199680	15620	15620	15620	15620	0
224	20240716	172800	87199680	15620	15620	15620	15620	0
225	20240716	172700	87199680	15620	15620	15620	15620	0
226	20240716	172600	87199680	15620	15620	15620	15620	0
227	20240716	172500	87199680	15620	15620	15620	15620	0
228	20240716	172400	87199680	15620	15620	15620	15620	0
229	20240716	172300	87199680	15620	15620	15620	15620	0
230	20240716	172200	87199680	15620	15620	15620	15620	0
231	20240716	172100	87199680	15620	15620	15620	15620	0
232	20240716	172000	87199680	15620	15620	15620	15620	0
233	20240716	171900	87199680	15620	15620	15620	15620	0
234	20240716	171800	87199680	15620	15620	15620	15620	0
235	20240716	171700	87199680	15620	15620	15620	15620	0
236	20240716	171600	87199680	15620	15620	15620	15620	0
237	20240716	171500	87199680	15620	15620	15620	15620	0
238	20240716	171400	87199680	15620	15620	15620	15620	0
239	20240716	171300	87199680	15620	15620	15620	15620	0
240	20240716	171200	87199680	15620	15620	15620	15620	0
241	20240716	171100	87199680	15620	15620	15620	15620	0
242	20240716	171000	87199680	15620	15620	15620	15620	71
243	20240716	170900	87199680	15620	15620	15620	15620	0
244	20240716	170800	87199680	15620	15620	15620	15620	0
245	20240716	170700	87199680	15620	15620	15620	15620	0
246	20240716	170600	87199680	15620	15620	15620	15620	0
247	20240716	170500	87199680	15620	15620	15620	15620	0
248	20240716	170400	87199680	15620	15620	15620	15620	0
249	20240716	170300	87199680	15620	15620	15620	15620	0
250	20240716	170200	87199680	15620	15620	15620	15620	0
251	20240716	170100	87199680	15620	15620	15620	15620	0
252	20240716	170000	87199680	15620	15620	15620	15620	0
253	20240716	165900	87199680	15620	15620	15620	15620	0
254	20240716	165800	87199680	15620	15620	15620	15620	0
255	20240716	165700	87199680	15620	15620	15620	15620	0
256	20240716	165600	87199680	15620	15620	15620	15620	0
257	20240716	165500	87199680	15620	15620	15620	15620	0
258	20240716	165400	87199680	15620	15620	15620	15620	0
259	20240716	165300	87199680	15620	15620	15620	15620	0
260	20240716	165200	87199680	15620	15620	15620	15620	0
261	20240716	165100	87199680	15620	15620	15620	15620	0
262	20240716	165000	87199680	15620	15620	15620	15620	0
263	20240716	164900	87199680	15620	15620	15620	15620	0
264	20240716	164800	87199680	15620	15620	15620	15620	0
265	20240716	164700	87199680	15620	15620	15620	15620	0
266	20240716	164600	87199680	15620	15620	15620	15620	0
267	20240716	164500	87199680	15620	15620	15620	15620	0
268	20240716	164400	87199680	15620	15620	15620	15620	0
269	20240716	164300	87199680	15620	15620	15620	15620	0
270	20240716	164200	87199680	15620	15620	15620	15620	0
271	20240716	164100	87199680	15620	15620	15620	15620	0
272	20240716	164000	87199680	15620	15620	15620	15620	71
273	20240716	163900	87199680	15620	15620	15620	15620	0
274	20240716	163800	87199680	15620	15620	15620	15620	0
275	20240716	163700	87199680	15620	15620	15620	15620	0
276	20240716	163600	87199680	15620	15620	15620	15620	0
277	20240716	163500	87199680	15620	15620	15620	15620	0
278	20240716	163400	87199680	15620	15620	15620	15620	0
279	20240716	163300	87199680	15620	15620	15620	15620	0
280	20240716	163200	87199680	15620	15620	15620	15620	0
281	20240716	163100	87199680	15620	15620	15620	15620	0
282	20240716	163000	87199680	15620	15620	15620	15620	0
283	20240716	162900	87199680	15620	15620	15620	15620	0
284	20240716	162800	87199680	15620	15620	15620	15620	0
285	20240716	162700	87199680	15620	15620	15620	15620	0
286	20240716	162600	87199680	15620	15620	15620	15620	0
287	20240716	162500	87199680	15620	15620	15620	15620	0
288	20240716	162400	87199680	15620	15620	15620	15620	0
289	20240716	162300	87199680	15620	15620	15620	15620	0
290	20240716	162200	87199680	15620	15620	15620	15620	0
291	20240716	162100	87199680	15620	15620	15620	15620	0
292	20240716	162000	87199680	15620	15620	15620	15620	0
293	20240716	161900	87199680	15620	15620	15620	15620	0
294	20240716	161800	87199680	15620	15620	15620	15620	0
295	20240716	161700	87199680	15620	15620	15620	15620	0
296	20240716	161600	87199680	15620	15620	15620	15620	0
297	20240716	161500	87199680	15620	15620	15620	15620	0
298	20240716	161400	87199680	15620	15620	15620	15620	0
299	20240716	161300	87199680	15620	15620	15620	15620	0
300	20240716	161200	87199680	15620	15620	15620	15620	0
301	20240716	161100	87199680	15620	15620	15620	15620	0
302	20240716	161000	87199680	15620	15620	15620	15620	71
303	20240716	160900	87199680	15620	15620	15620	15620	0
304	20240716	160800	87199680	15620	15620	15620	15620	0
305	20240716	160700	87199680	15620	15620	15620	15620	0
306	20240716	160600	87199680	15620	15620	15620	15620	0
307	20240716	160500	87199680	15620	15620	15620	15620	0
308	20240716	160400	87199680	15620	15620	15620	15620	0
309	20240716	160300	87199680	15620	15620	15620	15620	0
310	20240716	160200	87199680	15620	15620	15620	15620	0
311	20240716	160100	87199680	15620	15620	15620	15620	0
312	20240716	160000	87199680	15620	15620	15620	15620	0
313	20240716	155900	87199680	15620	15620	15620	15620	0
314	20240716	155800	87199680	15620	15620	15620	15620	0
315	20240716	155700	87199680	15620	15620	15620	15620	0
316	20240716	155600	87199680	15620	15620	15620	15620	0
317	20240716	155500	87199680	15620	15620	15620	15620	0
318	20240716	155400	87199680	15620	15620	15620	15620	0
319	20240716	155300	87199680	15620	15620	15620	15620	0
320	20240716	155200	87199680	15620	15620	15620	15620	0
321	20240716	155100	87199680	15620	15620	15620	15620	0
322	20240716	155000	87199680	15620	15620	15620	15620	0
323	20240716	154900	87199680	15620	15620	15620	15620	0
324	20240716	154800	87199680	15620	15620	15620	15620	0
325	20240716	154700	87199680	15620	15620	15620	15620	0
326	20240716	154600	87199680	15620	15620	15620	15620	0
327	20240716	154500	87199680	15620	15620	15620	15620	0
328	20240716	154400	87199680	15620	15620	15620	15620	0
329	20240716	154300	87199680	15620	15620	15620	15620	0
330	20240716	154200	87199680	15620	15620	15620	15620	0
331	20240716	154100	87199680	15620	15620	15620	15620	0
332	20240716	154000	87199680	15620	15620	15620	15620	71
333	20240716	153900	87199680	15620	15620	15620	15620	0
334	20240716	153800	87199680	15620	15620	15620	15620	0
335	20240716	153700	87199680	15620	15620	15620	15620	0
336	20240716	153600	87199680	15620	15620	15620	15620	0
337	20240716	153500	87199680	15620	15620	15620	15620	0
338	20240716	153400	87199680	15620	15620	15620	15620	0
339	20240716	153300	87199680	15620	15620	15620	15620	0
340	20240716	153200	87199680	15620	15620	15620	15620	0
341	20240716	153100	87199680	15620	15620	15620	15620	0
342	20240716	153000	87199680	15620	15620	15620	15620	71
343	20240716	152900	86090660	15650	15650	15650	15650	0
344	20240716	152800	86090660	15650	15650	15650	15650	0
345	20240716	152700	86090660	15650	15650	15650	15650	0
346	20240716	152600	86090660	15650	15650	15650	15650	0
347	20240716	152500	86090660	15650	15650	15650	15650	0
348	20240716	152400	86090660	15650	15650	15650	15650	0
349	20240716	152300	86090660	15650	15650	15650	15650	0
350	20240716	152200	86090660	15650	15650	15650	15650	0
351	20240716	152100	86090660	15650	15650	15650	15650	0
352	20240716	152000	86090660	15650	15650	15650	15650	0
353	20240716	151900	86090660	15650	15650	15650	15650	0
354	20240716	151800	86090660	15650	15650	15650	15650	0
355	20240716	151700	86090660	15650	15650	15650	15650	1
356	20240716	151600	86075010	15620	15620	15620	15620	0
357	20240716	151500	86075010	15620	15620	15620	15620	34
358	20240716	151400	85543930	15620	15620	15620	15620	0
359	20240716	151300	85543930	15620	15620	15620	15620	0
360	20240716	151200	85543930	15620	15620	15620	15620	38
361	20240716	151100	84950370	15650	15650	15650	15650	0
362	20240716	151000	84950370	15650	15650	15650	15650	0
363	20240716	150900	84950370	15650	15650	15650	15650	0
364	20240716	150800	84950370	15650	15650	15650	15650	0
365	20240716	150700	84950370	15650	15650	15650	15650	0
366	20240716	150600	84950370	15650	15650	15650	15650	0
367	20240716	150500	84950370	15650	15650	15650	15650	0
368	20240716	150400	84950370	15650	15650	15650	15650	12
369	20240716	150300	84762570	15620	15620	15620	15620	0
370	20240716	150200	84762570	15620	15620	15620	15620	0
371	20240716	150100	84762570	15620	15620	15620	15620	0
372	20240716	150000	84762570	15620	15620	15620	15620	24
373	20240716	145900	84387690	15620	15620	15620	15620	12
374	20240716	145800	84200250	15620	15620	15620	15620	0
375	20240716	145700	84200250	15620	15640	15640	15620	127
376	20240716	145600	82214730	15620	15620	15620	15620	0
377	20240716	145500	82214730	15620	15620	15620	15620	1
378	20240716	145400	82199110	15630	15630	15630	15630	0
379	20240716	145300	82199110	15630	15630	15630	15630	0
380	20240716	145200	82199110	15630	15630	15630	15630	0
381	20240716	145100	82199110	15630	15630	15630	15630	0
382	20240716	145000	82199110	15630	15630	15630	15630	1
383	20240716	144900	82183480	15600	15600	15600	15600	0
384	20240716	144800	82183480	15600	15600	15600	15600	0
385	20240716	144700	82183480	15600	15600	15600	15600	7
386	20240716	144600	82074280	15580	15580	15580	15580	0
387	20240716	144500	82074280	15580	15580	15580	15580	0
388	20240716	144400	82074280	15580	15580	15580	15580	10
389	20240716	144300	81918480	15640	15640	15640	15640	0
390	20240716	144200	81918480	15640	15640	15640	15640	0
391	20240716	144100	81918480	15640	15640	15640	15640	1
392	20240716	144000	81902840	15600	15600	15600	15600	0
393	20240716	143900	81902840	15600	15600	15600	15600	0
394	20240716	143800	81902840	15600	15600	15600	15600	0
395	20240716	143700	81902840	15600	15600	15600	15600	1
396	20240716	143600	81887240	15550	15550	15550	15550	0
397	20240716	143500	81887240	15550	15550	15550	15550	0
398	20240716	143400	81887240	15550	15550	15550	15550	13
399	20240716	143300	81685090	15600	15600	15600	15600	0
400	20240716	143200	81685090	15600	15600	15600	15600	1
401	20240716	143100	81669490	15650	15650	15650	15650	0
402	20240716	143000	81669490	15650	15650	15650	15650	1
403	20240716	142900	81653840	15550	15550	15550	15550	0
404	20240716	142800	81653840	15550	15550	15550	15550	0
405	20240716	142700	81653840	15550	15550	15550	15550	0
406	20240716	142600	81653840	15550	15550	15550	15550	0
407	20240716	142500	81653840	15550	15550	15550	15550	0
408	20240716	142400	81653840	15550	15550	15550	15550	0
409	20240716	142300	81653840	15550	15550	15550	15550	0
410	20240716	142200	81653840	15550	15550	15550	15550	0
411	20240716	142100	81653840	15550	15550	15550	15550	0
412	20240716	142000	81653840	15550	15550	15550	15550	50
413	20240716	141900	80876340	15550	15550	15550	15550	0
414	20240716	141800	80876340	15550	15550	15550	15550	19
415	20240716	141700	80580890	15550	15550	15550	15550	0
416	20240716	141600	80580890	15550	15600	15600	15550	100
417	20240716	141500	79025700	15500	15500	15500	15500	0
418	20240716	141400	79025700	15500	15500	15500	15500	0
419	20240716	141300	79025700	15500	15500	15500	15500	0
420	20240716	141200	79025700	15500	15500	15500	15500	0
421	20240716	141100	79025700	15500	15500	15500	15500	0
422	20240716	141000	79025700	15500	15640	15640	15500	648
423	20240716	140900	68945460	15630	15630	15630	15630	0
424	20240716	140800	68945460	15630	15630	15630	15630	0
425	20240716	140700	68945460	15630	15630	15630	15630	0
426	20240716	140600	68945460	15630	15630	15630	15630	0
427	20240716	140500	68945460	15630	15630	15630	15630	0
428	20240716	140400	68945460	15630	15630	15630	15630	0
429	20240716	140300	68945460	15630	15630	15630	15630	0
430	20240716	140200	68945460	15630	15630	15630	15630	0
431	20240716	140100	68945460	15630	15630	15630	15630	0
432	20240716	140000	68945460	15630	15630	15630	15630	0
433	20240716	135900	68945460	15630	15630	15630	15630	0
434	20240716	135800	68945460	15630	15630	15630	15630	0
435	20240716	135700	68945460	15630	15630	15630	15630	0
436	20240716	135600	68945460	15630	15630	15630	15630	0
437	20240716	135500	68945460	15630	15630	15630	15630	0
438	20240716	135400	68945460	15630	15630	15630	15630	0
439	20240716	135300	68945460	15630	15630	15630	15630	0
440	20240716	135200	68945460	15630	15630	15630	15630	5
441	20240716	135100	68867310	15620	15620	15620	15620	0
442	20240716	135000	68867310	15620	15620	15620	15620	0
443	20240716	134900	68867310	15620	15620	15620	15620	0
444	20240716	134800	68867310	15620	15620	15620	15620	0
445	20240716	134700	68867310	15620	15620	15620	15620	0
446	20240716	134600	68867310	15620	15620	15620	15620	0
447	20240716	134500	68867310	15620	15620	15620	15620	0
448	20240716	134400	68867310	15620	15620	15620	15620	0
449	20240716	134300	68867310	15620	15620	15620	15620	0
450	20240716	134200	68867310	15620	15620	15620	15620	0
451	20240716	134100	68867310	15620	15620	15620	15620	0
452	20240716	134000	68867310	15620	15620	15620	15620	0
453	20240716	133900	68867310	15620	15620	15620	15620	0
454	20240716	133800	68867310	15620	15620	15620	15620	0
455	20240716	133700	68867310	15620	15620	15620	15620	0
456	20240716	133600	68867310	15620	15620	15620	15620	0
457	20240716	133500	68867310	15620	15620	15620	15620	0
458	20240716	133400	68867310	15620	15620	15620	15620	0
459	20240716	133300	68867310	15620	15620	15620	15620	0
460	20240716	133200	68867310	15620	15620	15620	15620	0
461	20240716	133100	68867310	15620	15620	15620	15620	0
462	20240716	133000	68867310	15620	15620	15620	15620	0
463	20240716	132900	68867310	15620	15620	15620	15620	0
464	20240716	132800	68867310	15620	15620	15620	15620	0
465	20240716	132700	68867310	15620	15620	15620	15620	0
466	20240716	132600	68867310	15620	15620	15620	15620	63
467	20240716	132500	67883250	15650	15650	15650	15650	0
468	20240716	132400	67883250	15650	15650	15650	15650	2
469	20240716	132300	67851950	15650	15650	15650	15650	0
470	20240716	132200	67851950	15650	15650	15650	15650	0
471	20240716	132100	67851950	15650	15650	15650	15650	0
472	20240716	132000	67851950	15650	15650	15650	15650	1200
473	20240716	131900	49071950	15650	15650	15650	15650	0
474	20240716	131800	49071950	15650	15650	15650	15650	0
475	20240716	131700	49071950	15650	15650	15650	15650	0
476	20240716	131600	49071950	15650	15650	15650	15650	0
477	20240716	131500	49071950	15650	15650	15650	15650	0
478	20240716	131400	49071950	15650	15650	15650	15650	0
479	20240716	131300	49071950	15650	15650	15650	15650	0
480	20240716	131200	49071950	15650	15650	15650	15650	0
481	20240716	131100	49071950	15650	15650	15650	15650	10
482	20240716	131000	48915450	15620	15620	15620	15620	0
483	20240716	130900	48915450	15620	15620	15620	15620	0
484	20240716	130800	48915450	15620	15620	15620	15620	0
485	20240716	130700	48915450	15620	15620	15620	15620	0
486	20240716	130600	48915450	15620	15620	15620	15620	4
487	20240716	130500	48852970	15620	15620	15620	15620	92
488	20240716	130400	47415930	15620	15620	15620	15620	0
489	20240716	130300	47415930	15620	15620	15620	15620	0
490	20240716	130200	47415930	15620	15620	15620	15620	0
491	20240716	130100	47415930	15620	15620	15620	15620	0
492	20240716	130000	47415930	15620	15620	15620	15620	0
493	20240716	125900	47415930	15620	15620	15620	15620	0
494	20240716	125800	47415930	15620	15620	15620	15620	0
495	20240716	125700	47415930	15620	15620	15620	15620	0
496	20240716	125600	47415930	15620	15620	15620	15620	0
497	20240716	125500	47415930	15620	15620	15620	15620	11
498	20240716	125400	47244110	15620	15620	15620	15620	0
499	20240716	125300	47244110	15620	15620	15620	15620	0
500	20240716	125200	47244110	15620	15620	15620	15620	0
501	20240716	125100	47244110	15620	15620	15620	15620	0
502	20240716	125000	47244110	15620	15620	15620	15620	0
503	20240716	124900	47244110	15620	15620	15620	15620	0
504	20240716	124800	47244110	15620	15620	15620	15620	0
505	20240716	124700	47244110	15620	15620	15620	15620	0
506	20240716	124600	47244110	15620	15620	15620	15620	0
507	20240716	124500	47244110	15620	15620	15620	15620	0
508	20240716	124400	47244110	15620	15620	15620	15620	0
509	20240716	124300	47244110	15620	15620	15620	15620	0
510	20240716	124200	47244110	15620	15620	15620	15620	0
511	20240716	124100	47244110	15620	15620	15620	15620	0
512	20240716	124000	47244110	15620	15620	15620	15620	0
513	20240716	123900	47244110	15620	15620	15620	15620	0
514	20240716	123800	47244110	15620	15620	15620	15620	0
515	20240716	123700	47244110	15620	15620	15620	15620	0
516	20240716	123600	47244110	15620	15620	15620	15620	1
517	20240716	123500	47228490	15620	15620	15620	15620	0
518	20240716	123400	47228490	15620	15620	15620	15620	0
519	20240716	123300	47228490	15620	15620	15620	15620	0
520	20240716	123200	47228490	15620	15620	15620	15620	0
521	20240716	123100	47228490	15620	15620	15620	15620	0
522	20240716	123000	47228490	15620	15620	15620	15620	0
523	20240716	122900	47228490	15620	15620	15620	15620	0
524	20240716	122800	47228490	15620	15620	15620	15620	0
525	20240716	122700	47228490	15620	15620	15620	15620	0
526	20240716	122600	47228490	15620	15620	15620	15620	0
527	20240716	122500	47228490	15620	15620	15620	15620	0
528	20240716	122400	47228490	15620	15620	15620	15620	7
529	20240716	122300	47119150	15620	15620	15620	15620	0
530	20240716	122200	47119150	15620	15620	15620	15620	0
531	20240716	122100	47119150	15620	15620	15620	15620	0
532	20240716	122000	47119150	15620	15620	15620	15620	0
533	20240716	121900	47119150	15620	15620	15620	15620	0
534	20240716	121800	47119150	15620	15620	15620	15620	0
535	20240716	121700	47119150	15620	15620	15620	15620	0
536	20240716	121600	47119150	15620	15620	15620	15620	0
537	20240716	121500	47119150	15620	15620	15620	15620	0
538	20240716	121400	47119150	15620	15620	15620	15620	0
539	20240716	121300	47119150	15620	15620	15620	15620	0
540	20240716	121200	47119150	15620	15620	15620	15620	0
541	20240716	121100	47119150	15620	15620	15620	15620	0
542	20240716	121000	47119150	15620	15620	15620	15620	1
543	20240716	120900	47103530	15580	15580	15580	15580	0
544	20240716	120800	47103530	15580	15580	15580	15580	0
545	20240716	120700	47103530	15580	15580	15580	15580	0
546	20240716	120600	47103530	15580	15580	15580	15580	0
547	20240716	120500	47103530	15580	15580	15580	15580	0
548	20240716	120400	47103530	15580	15580	15580	15580	0
549	20240716	120300	47103530	15580	15580	15580	15580	0
550	20240716	120200	47103530	15580	15580	15580	15580	0
551	20240716	120100	47103530	15580	15580	15580	15580	0
552	20240716	120000	47103530	15580	15580	15580	15580	0
553	20240716	115900	47103530	15580	15580	15580	15580	0
554	20240716	115800	47103530	15580	15580	15580	15580	0
555	20240716	115700	47103530	15580	15580	15580	15580	0
556	20240716	115600	47103530	15580	15580	15580	15580	0
557	20240716	115500	47103530	15580	15580	15580	15580	1
558	20240716	115400	47087950	15580	15580	15580	15580	0
559	20240716	115300	47087950	15580	15580	15580	15580	0
560	20240716	115200	47087950	15580	15580	15580	15580	0
561	20240716	115100	47087950	15580	15580	15580	15580	0
562	20240716	115000	47087950	15580	15580	15580	15580	0
563	20240716	114900	47087950	15580	15580	15580	15580	0
564	20240716	114800	47087950	15580	15580	15580	15580	1
565	20240716	114700	47072370	15580	15580	15580	15580	0
566	20240716	114600	47072370	15580	15580	15580	15580	0
567	20240716	114500	47072370	15580	15580	15580	15580	0
568	20240716	114400	47072370	15580	15580	15580	15580	0
569	20240716	114300	47072370	15580	15590	15590	15580	20
570	20240716	114200	46760700	15600	15600	15600	15600	0
571	20240716	114100	46760700	15600	15600	15600	15600	1
572	20240716	114000	46745100	15590	15590	15590	15590	2
573	20240716	113900	46713920	15600	15600	15600	15600	0
574	20240716	113800	46713920	15600	15600	15600	15600	0
575	20240716	113700	46713920	15600	15600	15600	15600	0
576	20240716	113600	46713920	15600	15600	15600	15600	0
577	20240716	113500	46713920	15600	15600	15600	15600	0
578	20240716	113400	46713920	15600	15600	15600	15600	0
579	20240716	113300	46713920	15600	15600	15600	15600	0
580	20240716	113200	46713920	15600	15600	15600	15600	0
581	20240716	113100	46713920	15600	15600	15600	15600	0
582	20240716	113000	46713920	15600	15600	15600	15600	0
583	20240716	112900	46713920	15600	15600	15600	15600	2
584	20240716	112800	46682720	15600	15600	15600	15600	0
585	20240716	112700	46682720	15600	15600	15600	15600	0
586	20240716	112600	46682720	15600	15600	15600	15600	5
587	20240716	112500	46604720	15600	15600	15600	15600	0
588	20240716	112400	46604720	15600	15600	15600	15600	0
589	20240716	112300	46604720	15600	15600	15600	15600	0
590	20240716	112200	46604720	15600	15600	15600	15600	0
591	20240716	112100	46604720	15600	15600	15600	15600	2
592	20240716	112000	46573520	15590	15590	15590	15590	0
593	20240716	111900	46573520	15590	15590	15590	15590	1
594	20240716	111800	46557930	15610	15610	15610	15610	2
595	20240716	111700	46526710	15600	15600	15600	15600	2
596	20240716	111600	46495510	15610	15610	15610	15610	0
597	20240716	111500	46495510	15610	15610	15610	15610	0
598	20240716	111400	46495510	15610	15610	15610	15610	0
599	20240716	111300	46495510	15610	15610	15610	15610	106
600	20240716	111200	44840850	15620	15620	15620	15620	0
601	20240716	111100	44840850	15620	15620	15620	15620	0
602	20240716	111000	44840850	15620	15620	15620	15620	0
603	20240716	110900	44840850	15620	15620	15620	15620	0
604	20240716	110800	44840850	15620	15620	15620	15620	0
605	20240716	110700	44840850	15620	15610	15620	15610	60
606	20240716	110600	43903750	15620	15630	15630	15620	23
607	20240716	110500	43544400	15630	15630	15630	15630	0
608	20240716	110400	43544400	15630	15630	15630	15630	0
609	20240716	110300	43544400	15630	15640	15640	15630	6
610	20240716	110200	43450570	15640	15640	15640	15640	0
611	20240716	110100	43450570	15640	15640	15640	15640	0
612	20240716	110000	43450570	15640	15640	15640	15640	1
613	20240716	105900	43434930	15630	15630	15630	15630	0
614	20240716	105800	43434930	15630	15630	15630	15630	0
615	20240716	105700	43434930	15630	15630	15630	15630	0
616	20240716	105600	43434930	15630	15630	15630	15630	0
617	20240716	105500	43434930	15630	15630	15630	15630	0
618	20240716	105400	43434930	15630	15630	15630	15630	0
619	20240716	105300	43434930	15630	15630	15630	15630	0
620	20240716	105200	43434930	15630	15630	15630	15630	0
621	20240716	105100	43434930	15630	15630	15630	15630	0
622	20240716	105000	43434930	15630	15630	15630	15630	0
623	20240716	104900	43434930	15630	15630	15630	15630	0
624	20240716	104800	43434930	15630	15630	15630	15630	0
625	20240716	104700	43434930	15630	15620	15630	15620	12
626	20240716	104600	43247410	15620	15620	15620	15620	0
627	20240716	104500	43247410	15620	15620	15620	15620	0
628	20240716	104400	43247410	15620	15620	15620	15620	0
629	20240716	104300	43247410	15620	15620	15620	15620	0
630	20240716	104200	43247410	15620	15620	15620	15620	0
631	20240716	104100	43247410	15620	15620	15620	15620	0
632	20240716	104000	43247410	15620	15620	15620	15620	0
633	20240716	103900	43247410	15620	15620	15620	15620	0
634	20240716	103800	43247410	15620	15620	15620	15620	0
635	20240716	103700	43247410	15620	15620	15620	15620	0
636	20240716	103600	43247410	15620	15620	15620	15620	0
637	20240716	103500	43247410	15620	15620	15620	15620	0
638	20240716	103400	43247410	15620	15620	15620	15620	0
639	20240716	103300	43247410	15620	15620	15620	15620	0
640	20240716	103200	43247410	15620	15570	15620	15570	100
641	20240716	103100	41686960	15560	15560	15560	15560	1
642	20240716	103000	41671400	15550	15550	15560	15550	18
643	20240716	102900	41391350	15560	15540	15560	15540	71
644	20240716	102800	40286900	15530	15520	15530	15520	10
645	20240716	102700	40131640	15450	15510	15510	15450	26
646	20240716	102600	39728440	15430	15430	15430	15430	0
647	20240716	102500	39728440	15430	15570	15570	15400	924
648	20240716	102400	25397070	15600	15600	15600	15600	0
649	20240716	102300	25397070	15600	15600	15600	15600	61
650	20240716	102200	24445470	15530	15530	15530	15530	0
651	20240716	102100	24445470	15530	15530	15530	15530	0
652	20240716	102000	24445470	15530	15530	15530	15530	0
653	20240716	101900	24445470	15530	15530	15530	15530	0
654	20240716	101800	24445470	15530	15580	15580	15530	263
655	20240716	101700	20355630	15590	15630	15630	15590	106
656	20240716	101600	18700640	15720	15720	15720	15720	0
657	20240716	101500	18700640	15720	15720	15720	15720	10
658	20240716	101400	18543440	15720	15720	15720	15720	0
659	20240716	101300	18543440	15720	15720	15720	15720	0
660	20240716	101200	18543440	15720	15720	15720	15720	0
661	20240716	101100	18543440	15720	15720	15720	15720	0
662	20240716	101000	18543440	15720	15720	15720	15720	6
663	20240716	100900	18449120	15720	15720	15720	15720	0
664	20240716	100800	18449120	15720	15720	15720	15720	0
665	20240716	100700	18449120	15720	15720	15720	15720	0
666	20240716	100600	18449120	15720	15720	15720	15720	0
667	20240716	100500	18449120	15720	15630	15720	15630	11
668	20240716	100400	18276290	15630	15630	15630	15630	0
669	20240716	100300	18276290	15630	15630	15630	15630	0
670	20240716	100200	18276290	15630	15630	15630	15630	0
671	20240716	100100	18276290	15630	15630	15630	15630	0
672	20240716	100000	18276290	15630	15630	15630	15630	0
673	20240716	095900	18276290	15630	15630	15630	15630	0
674	20240716	095800	18276290	15630	15630	15630	15630	0
675	20240716	095700	18276290	15630	15630	15630	15630	0
676	20240716	095600	18276290	15630	15630	15630	15630	0
677	20240716	095500	18276290	15630	15630	15630	15630	0
678	20240716	095400	18276290	15630	15630	15630	15630	0
679	20240716	095300	18276290	15630	15630	15630	15630	0
680	20240716	095200	18276290	15630	15630	15630	15630	0
681	20240716	095100	18276290	15630	15630	15630	15630	2
682	20240716	095000	18245030	15630	15630	15630	15630	20
683	20240716	094900	17932430	15640	15640	15640	15640	0
684	20240716	094800	17932430	15640	15640	15640	15640	0
685	20240716	094700	17932430	15640	15640	15640	15640	0
686	20240716	094600	17932430	15640	15640	15640	15640	0
687	20240716	094500	17932430	15640	15640	15640	15640	0
688	20240716	094400	17932430	15640	15640	15640	15640	0
689	20240716	094300	17932430	15640	15640	15640	15640	105
690	20240716	094200	16290230	15640	15640	15640	15640	0
691	20240716	094100	16290230	15640	15640	15640	15640	0
692	20240716	094000	16290230	15640	15640	15640	15640	0
693	20240716	093900	16290230	15640	15640	15640	15640	0
694	20240716	093800	16290230	15640	15640	15640	15640	11
695	20240716	093700	16118190	15640	15640	15640	15640	5
696	20240716	093600	16039990	15740	15640	15740	15640	101
697	20240716	093500	14460250	15740	15740	15740	15740	11
698	20240716	093400	14287110	15640	15640	15640	15640	9
699	20240716	093300	14146350	15740	15740	15740	15740	51
700	20240716	093200	13343610	15650	15650	15650	15650	1
701	20240716	093100	13327960	15650	15650	15650	15650	1
702	20240716	093000	13312310	15640	15680	15680	15640	305
703	20240716	092900	8536920	15730	15730	15730	15730	1
704	20240716	092800	8521190	15720	15720	15720	15720	1
705	20240716	092700	8505470	15750	15750	15750	15750	0
706	20240716	092600	8505470	15750	15750	15750	15750	0
707	20240716	092500	8505470	15750	15720	15750	15720	62
708	20240716	092400	7529930	15680	15670	15680	15670	63
709	20240716	092300	6542110	15680	15700	15700	15680	43
710	20240716	092200	5867630	15700	15700	15700	15700	1
711	20240716	092100	5851930	15730	15730	15730	15730	0
712	20240716	092000	5851930	15730	15730	15730	15730	0
713	20240716	091900	5851930	15730	15730	15730	15730	0
714	20240716	091800	5851930	15730	15730	15730	15730	0
715	20240716	091700	5851930	15730	15730	15730	15730	2
716	20240716	091600	5820470	15700	15700	15700	15700	0
717	20240716	091500	5820470	15700	15700	15700	15700	1
718	20240716	091400	5804770	15700	15700	15700	15700	16
719	20240716	091300	5553570	15700	15700	15700	15700	10
720	20240716	091200	5396570	15700	15700	15700	15700	1
721	20240716	091100	5380870	15730	15730	15730	15730	18
722	20240716	091000	5097730	15740	15740	15740	15740	2
723	20240716	090900	5066250	15730	15730	15730	15730	12
724	20240716	090800	4877490	15730	15730	15730	15730	0
725	20240716	090700	4877490	15730	15730	15730	15730	2
726	20240716	090600	4846030	15670	15670	15670	15670	0
727	20240716	090500	4846030	15670	15670	15670	15670	0
728	20240716	090400	4846030	15670	15670	15670	15670	0
729	20240716	090300	4846030	15670	15670	15670	15670	18
730	20240716	090200	4563970	15640	15640	15640	15640	0
731	20240716	090100	4563970	15640	15640	15640	15640	0
732	20240716	090000	4563970	15640	15630	15640	15630	292