KissMeData/271980/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	210200	684335420	15890	15890	15890	15890	188
3	20240717	210100	684335420	15890	15890	15890	15890	0
4	20240717	210000	684335420	15890	15890	15890	15890	0
5	20240717	205900	684335420	15890	15890	15890	15890	0
6	20240717	205800	684335420	15890	15890	15890	15890	0
7	20240717	205700	684335420	15890	15890	15890	15890	0
8	20240717	205600	684335420	15890	15890	15890	15890	0
9	20240717	205500	684335420	15890	15890	15890	15890	0
10	20240717	205400	684335420	15890	15890	15890	15890	0
11	20240717	205300	684335420	15890	15890	15890	15890	0
12	20240717	205200	684335420	15890	15890	15890	15890	0
13	20240717	205100	684335420	15890	15890	15890	15890	0
14	20240717	205000	684335420	15890	15890	15890	15890	0
15	20240717	204900	684335420	15890	15890	15890	15890	0
16	20240717	204800	684335420	15890	15890	15890	15890	0
17	20240717	204700	684335420	15890	15890	15890	15890	0
18	20240717	204600	684335420	15890	15890	15890	15890	0
19	20240717	204500	684335420	15890	15890	15890	15890	0
20	20240717	204400	684335420	15890	15890	15890	15890	0
21	20240717	204300	684335420	15890	15890	15890	15890	0
22	20240717	204200	684335420	15890	15890	15890	15890	0
23	20240717	204100	684335420	15890	15890	15890	15890	0
24	20240717	204000	684335420	15890	15890	15890	15890	0
25	20240717	203900	684335420	15890	15890	15890	15890	0
26	20240717	203800	684335420	15890	15890	15890	15890	0
27	20240717	203700	684335420	15890	15890	15890	15890	0
28	20240717	203600	684335420	15890	15890	15890	15890	0
29	20240717	203500	684335420	15890	15890	15890	15890	0
30	20240717	203400	684335420	15890	15890	15890	15890	0
31	20240717	203300	684335420	15890	15890	15890	15890	0
32	20240717	203200	684335420	15890	15890	15890	15890	188
33	20240717	203100	684335420	15890	15890	15890	15890	0
34	20240717	203000	684335420	15890	15890	15890	15890	0
35	20240717	202900	684335420	15890	15890	15890	15890	0
36	20240717	202800	684335420	15890	15890	15890	15890	0
37	20240717	202700	684335420	15890	15890	15890	15890	0
38	20240717	202600	684335420	15890	15890	15890	15890	0
39	20240717	202500	684335420	15890	15890	15890	15890	0
40	20240717	202400	684335420	15890	15890	15890	15890	0
41	20240717	202300	684335420	15890	15890	15890	15890	0
42	20240717	202200	684335420	15890	15890	15890	15890	0
43	20240717	202100	684335420	15890	15890	15890	15890	0
44	20240717	202000	684335420	15890	15890	15890	15890	0
45	20240717	201900	684335420	15890	15890	15890	15890	0
46	20240717	201800	684335420	15890	15890	15890	15890	0
47	20240717	201700	684335420	15890	15890	15890	15890	0
48	20240717	201600	684335420	15890	15890	15890	15890	0
49	20240717	201500	684335420	15890	15890	15890	15890	0
50	20240717	201400	684335420	15890	15890	15890	15890	0
51	20240717	201300	684335420	15890	15890	15890	15890	0
52	20240717	201200	684335420	15890	15890	15890	15890	0
53	20240717	201100	684335420	15890	15890	15890	15890	0
54	20240717	201000	684335420	15890	15890	15890	15890	0
55	20240717	200900	684335420	15890	15890	15890	15890	0
56	20240717	200800	684335420	15890	15890	15890	15890	0
57	20240717	200700	684335420	15890	15890	15890	15890	0
58	20240717	200600	684335420	15890	15890	15890	15890	0
59	20240717	200500	684335420	15890	15890	15890	15890	0
60	20240717	200400	684335420	15890	15890	15890	15890	0
61	20240717	200300	684335420	15890	15890	15890	15890	0
62	20240717	200200	684335420	15890	15890	15890	15890	188
63	20240717	200100	684335420	15890	15890	15890	15890	0
64	20240717	200000	684335420	15890	15890	15890	15890	0
65	20240717	195900	684335420	15890	15890	15890	15890	0
66	20240717	195800	684335420	15890	15890	15890	15890	0
67	20240717	195700	684335420	15890	15890	15890	15890	0
68	20240717	195600	684335420	15890	15890	15890	15890	0
69	20240717	195500	684335420	15890	15890	15890	15890	0
70	20240717	195400	684335420	15890	15890	15890	15890	0
71	20240717	195300	684335420	15890	15890	15890	15890	0
72	20240717	195200	684335420	15890	15890	15890	15890	0
73	20240717	195100	684335420	15890	15890	15890	15890	0
74	20240717	195000	684335420	15890	15890	15890	15890	0
75	20240717	194900	684335420	15890	15890	15890	15890	0
76	20240717	194800	684335420	15890	15890	15890	15890	0
77	20240717	194700	684335420	15890	15890	15890	15890	0
78	20240717	194600	684335420	15890	15890	15890	15890	0
79	20240717	194500	684335420	15890	15890	15890	15890	0
80	20240717	194400	684335420	15890	15890	15890	15890	0
81	20240717	194300	684335420	15890	15890	15890	15890	0
82	20240717	194200	684335420	15890	15890	15890	15890	0
83	20240717	194100	684335420	15890	15890	15890	15890	0
84	20240717	194000	684335420	15890	15890	15890	15890	0
85	20240717	193900	684335420	15890	15890	15890	15890	0
86	20240717	193800	684335420	15890	15890	15890	15890	0
87	20240717	193700	684335420	15890	15890	15890	15890	0
88	20240717	193600	684335420	15890	15890	15890	15890	0
89	20240717	193500	684335420	15890	15890	15890	15890	0
90	20240717	193400	684335420	15890	15890	15890	15890	0
91	20240717	193300	684335420	15890	15890	15890	15890	0
92	20240717	193200	684335420	15890	15890	15890	15890	188
93	20240717	193100	684335420	15890	15890	15890	15890	0
94	20240717	193000	684335420	15890	15890	15890	15890	0
95	20240717	192900	684335420	15890	15890	15890	15890	0
96	20240717	192800	684335420	15890	15890	15890	15890	0
97	20240717	192700	684335420	15890	15890	15890	15890	0
98	20240717	192600	684335420	15890	15890	15890	15890	0
99	20240717	192500	684335420	15890	15890	15890	15890	0
100	20240717	192400	684335420	15890	15890	15890	15890	0
101	20240717	192300	684335420	15890	15890	15890	15890	0
102	20240717	192200	684335420	15890	15890	15890	15890	0
103	20240717	192100	684335420	15890	15890	15890	15890	0
104	20240717	192000	684335420	15890	15890	15890	15890	0
105	20240717	191900	684335420	15890	15890	15890	15890	0
106	20240717	191800	684335420	15890	15890	15890	15890	0
107	20240717	191700	684335420	15890	15890	15890	15890	0
108	20240717	191600	684335420	15890	15890	15890	15890	0
109	20240717	191500	684335420	15890	15890	15890	15890	0
110	20240717	191400	684335420	15890	15890	15890	15890	0
111	20240717	191300	684335420	15890	15890	15890	15890	0
112	20240717	191200	684335420	15890	15890	15890	15890	0
113	20240717	191100	684335420	15890	15890	15890	15890	0
114	20240717	191000	684335420	15890	15890	15890	15890	0
115	20240717	190900	684335420	15890	15890	15890	15890	0
116	20240717	190800	684335420	15890	15890	15890	15890	0
117	20240717	190700	684335420	15890	15890	15890	15890	0
118	20240717	190600	684335420	15890	15890	15890	15890	0
119	20240717	190500	684335420	15890	15890	15890	15890	0
120	20240717	190400	684335420	15890	15890	15890	15890	0
121	20240717	190300	684335420	15890	15890	15890	15890	0
122	20240717	190200	684335420	15890	15890	15890	15890	188
123	20240717	190100	684335420	15890	15890	15890	15890	0
124	20240717	190000	684335420	15890	15890	15890	15890	0
125	20240717	185900	684335420	15890	15890	15890	15890	0
126	20240717	185800	684335420	15890	15890	15890	15890	0
127	20240717	185700	684335420	15890	15890	15890	15890	0
128	20240717	185600	684335420	15890	15890	15890	15890	0
129	20240717	185500	684335420	15890	15890	15890	15890	0
130	20240717	185400	684335420	15890	15890	15890	15890	0
131	20240717	185300	684335420	15890	15890	15890	15890	0
132	20240717	185200	684335420	15890	15890	15890	15890	0
133	20240717	185100	684335420	15890	15890	15890	15890	0
134	20240717	185000	684335420	15890	15890	15890	15890	0
135	20240717	184900	684335420	15890	15890	15890	15890	0
136	20240717	184800	684335420	15890	15890	15890	15890	0
137	20240717	184700	684335420	15890	15890	15890	15890	0
138	20240717	184600	684335420	15890	15890	15890	15890	0
139	20240717	184500	684335420	15890	15890	15890	15890	0
140	20240717	184400	684335420	15890	15890	15890	15890	0
141	20240717	184300	684335420	15890	15890	15890	15890	0
142	20240717	184200	684335420	15890	15890	15890	15890	0
143	20240717	184100	684335420	15890	15890	15890	15890	0
144	20240717	184000	684335420	15890	15890	15890	15890	0
145	20240717	183900	684335420	15890	15890	15890	15890	0
146	20240717	183800	684335420	15890	15890	15890	15890	0
147	20240717	183700	684335420	15890	15890	15890	15890	0
148	20240717	183600	684335420	15890	15890	15890	15890	0
149	20240717	183500	684335420	15890	15890	15890	15890	0
150	20240717	183400	684335420	15890	15890	15890	15890	0
151	20240717	183300	684335420	15890	15890	15890	15890	0
152	20240717	183200	684335420	15890	15890	15890	15890	188
153	20240717	183100	684335420	15890	15890	15890	15890	0
154	20240717	183000	684335420	15890	15890	15890	15890	0
155	20240717	182900	684335420	15890	15890	15890	15890	0
156	20240717	182800	684335420	15890	15890	15890	15890	0
157	20240717	182700	684335420	15890	15890	15890	15890	0
158	20240717	182600	684335420	15890	15890	15890	15890	0
159	20240717	182500	684335420	15890	15890	15890	15890	0
160	20240717	182400	684335420	15890	15890	15890	15890	0
161	20240717	182300	684335420	15890	15890	15890	15890	0
162	20240717	182200	684335420	15890	15890	15890	15890	0
163	20240717	182100	684335420	15890	15890	15890	15890	0
164	20240717	182000	684335420	15890	15890	15890	15890	0
165	20240717	181900	684335420	15890	15890	15890	15890	0
166	20240717	181800	684335420	15890	15890	15890	15890	0
167	20240717	181700	684335420	15890	15890	15890	15890	0
168	20240717	181600	684335420	15890	15890	15890	15890	0
169	20240717	181500	684335420	15890	15890	15890	15890	0
170	20240717	181400	684335420	15890	15890	15890	15890	0
171	20240717	181300	684335420	15890	15890	15890	15890	0
172	20240717	181200	684335420	15890	15890	15890	15890	0
173	20240717	181100	684335420	15890	15890	15890	15890	0
174	20240717	181000	684335420	15890	15890	15890	15890	0
175	20240717	180900	684335420	15890	15890	15890	15890	0
176	20240717	180800	684335420	15890	15890	15890	15890	0
177	20240717	180700	684335420	15890	15890	15890	15890	0
178	20240717	180600	684335420	15890	15890	15890	15890	0
179	20240717	180500	684335420	15890	15890	15890	15890	0
180	20240717	180400	684335420	15890	15890	15890	15890	0
181	20240717	180300	684335420	15890	15890	15890	15890	0
182	20240717	180200	684335420	15890	15890	15890	15890	188
183	20240717	180100	684335420	15890	15890	15890	15890	0
184	20240717	180000	684335420	15890	15890	15890	15890	0
185	20240717	175900	684335420	15890	15890	15890	15890	0
186	20240717	175800	684335420	15890	15890	15890	15890	0
187	20240717	175700	684335420	15890	15890	15890	15890	0
188	20240717	175600	684335420	15890	15890	15890	15890	0
189	20240717	175500	684335420	15890	15890	15890	15890	0
190	20240717	175400	684335420	15890	15890	15890	15890	0
191	20240717	175300	684335420	15890	15890	15890	15890	0
192	20240717	175200	684335420	15890	15890	15890	15890	0
193	20240717	175100	684335420	15890	15890	15890	15890	0
194	20240717	175000	684335420	15890	15890	15890	15890	0
195	20240717	174900	684335420	15890	15890	15890	15890	0
196	20240717	174800	684335420	15890	15890	15890	15890	0
197	20240717	174700	684335420	15890	15890	15890	15890	0
198	20240717	174600	684335420	15890	15890	15890	15890	0
199	20240717	174500	684335420	15890	15890	15890	15890	0
200	20240717	174400	684335420	15890	15890	15890	15890	0
201	20240717	174300	684335420	15890	15890	15890	15890	0
202	20240717	174200	684335420	15890	15890	15890	15890	0
203	20240717	174100	684335420	15890	15890	15890	15890	0
204	20240717	174000	684335420	15890	15890	15890	15890	0
205	20240717	173900	684335420	15890	15890	15890	15890	0
206	20240717	173800	684335420	15890	15890	15890	15890	0
207	20240717	173700	684335420	15890	15890	15890	15890	0
208	20240717	173600	684335420	15890	15890	15890	15890	0
209	20240717	173500	684335420	15890	15890	15890	15890	0
210	20240717	173400	684335420	15890	15890	15890	15890	0
211	20240717	173300	684335420	15890	15890	15890	15890	0
212	20240717	173200	684335420	15890	15890	15890	15890	188
213	20240717	173100	684335420	15890	15890	15890	15890	0
214	20240717	173000	684335420	15890	15890	15890	15890	0
215	20240717	172900	684335420	15890	15890	15890	15890	0
216	20240717	172800	684335420	15890	15890	15890	15890	0
217	20240717	172700	684335420	15890	15890	15890	15890	0
218	20240717	172600	684335420	15890	15890	15890	15890	0
219	20240717	172500	684335420	15890	15890	15890	15890	0
220	20240717	172400	684335420	15890	15890	15890	15890	0
221	20240717	172300	684335420	15890	15890	15890	15890	0
222	20240717	172200	684335420	15890	15890	15890	15890	0
223	20240717	172100	684335420	15890	15890	15890	15890	0
224	20240717	172000	684335420	15890	15890	15890	15890	0
225	20240717	171900	684335420	15890	15890	15890	15890	0
226	20240717	171800	684335420	15890	15890	15890	15890	0
227	20240717	171700	684335420	15890	15890	15890	15890	0
228	20240717	171600	684335420	15890	15890	15890	15890	0
229	20240717	171500	684335420	15890	15890	15890	15890	0
230	20240717	171400	684335420	15890	15890	15890	15890	0
231	20240717	171300	684335420	15890	15890	15890	15890	0
232	20240717	171200	684335420	15890	15890	15890	15890	0
233	20240717	171100	684335420	15890	15890	15890	15890	0
234	20240717	171000	684335420	15890	15890	15890	15890	0
235	20240717	170900	684335420	15890	15890	15890	15890	0
236	20240717	170800	684335420	15890	15890	15890	15890	0
237	20240717	170700	684335420	15890	15890	15890	15890	0
238	20240717	170600	684335420	15890	15890	15890	15890	0
239	20240717	170500	684335420	15890	15890	15890	15890	0
240	20240717	170400	684335420	15890	15890	15890	15890	0
241	20240717	170300	684335420	15890	15890	15890	15890	0
242	20240717	170200	684335420	15890	15890	15890	15890	188
243	20240717	170100	684335420	15890	15890	15890	15890	0
244	20240717	170000	684335420	15890	15890	15890	15890	0
245	20240717	165900	684335420	15890	15890	15890	15890	0
246	20240717	165800	684335420	15890	15890	15890	15890	0
247	20240717	165700	684335420	15890	15890	15890	15890	0
248	20240717	165600	684335420	15890	15890	15890	15890	0
249	20240717	165500	684335420	15890	15890	15890	15890	0
250	20240717	165400	684335420	15890	15890	15890	15890	0
251	20240717	165300	684335420	15890	15890	15890	15890	0
252	20240717	165200	684335420	15890	15890	15890	15890	0
253	20240717	165100	684335420	15890	15890	15890	15890	0
254	20240717	165000	684335420	15890	15890	15890	15890	0
255	20240717	164900	684335420	15890	15890	15890	15890	0
256	20240717	164800	684335420	15890	15890	15890	15890	0
257	20240717	164700	684335420	15890	15890	15890	15890	0
258	20240717	164600	684335420	15890	15890	15890	15890	0
259	20240717	164500	684335420	15890	15890	15890	15890	0
260	20240717	164400	684335420	15890	15890	15890	15890	0
261	20240717	164300	684335420	15890	15890	15890	15890	0
262	20240717	164200	684335420	15890	15890	15890	15890	0
263	20240717	164100	684335420	15890	15890	15890	15890	0
264	20240717	164000	684335420	15890	15890	15890	15890	0
265	20240717	163900	684335420	15890	15890	15890	15890	0
266	20240717	163800	684335420	15890	15890	15890	15890	0
267	20240717	163700	684335420	15890	15890	15890	15890	0
268	20240717	163600	684335420	15890	15890	15890	15890	0
269	20240717	163500	684335420	15890	15890	15890	15890	0
270	20240717	163400	684335420	15890	15890	15890	15890	0
271	20240717	163300	684335420	15890	15890	15890	15890	0
272	20240717	163200	684335420	15890	15890	15890	15890	188
273	20240717	163100	684335420	15890	15890	15890	15890	0
274	20240717	163000	684335420	15890	15890	15890	15890	0
275	20240717	162900	684335420	15890	15890	15890	15890	0
276	20240717	162800	684335420	15890	15890	15890	15890	0
277	20240717	162700	684335420	15890	15890	15890	15890	0
278	20240717	162600	684335420	15890	15890	15890	15890	0
279	20240717	162500	684335420	15890	15890	15890	15890	0
280	20240717	162400	684335420	15890	15890	15890	15890	0
281	20240717	162300	684335420	15890	15890	15890	15890	0
282	20240717	162200	684335420	15890	15890	15890	15890	0
283	20240717	162100	684335420	15890	15890	15890	15890	0
284	20240717	162000	684335420	15890	15890	15890	15890	0
285	20240717	161900	684335420	15890	15890	15890	15890	0
286	20240717	161800	684335420	15890	15890	15890	15890	0
287	20240717	161700	684335420	15890	15890	15890	15890	0
288	20240717	161600	684335420	15890	15890	15890	15890	0
289	20240717	161500	684335420	15890	15890	15890	15890	0
290	20240717	161400	684335420	15890	15890	15890	15890	0
291	20240717	161300	684335420	15890	15890	15890	15890	0
292	20240717	161200	684335420	15890	15890	15890	15890	0
293	20240717	161100	684335420	15890	15890	15890	15890	0
294	20240717	161000	684335420	15890	15890	15890	15890	0
295	20240717	160900	684335420	15890	15890	15890	15890	0
296	20240717	160800	684335420	15890	15890	15890	15890	0
297	20240717	160700	684335420	15890	15890	15890	15890	0
298	20240717	160600	684335420	15890	15890	15890	15890	0
299	20240717	160500	684335420	15890	15890	15890	15890	0
300	20240717	160400	684335420	15890	15890	15890	15890	0
301	20240717	160300	684335420	15890	15890	15890	15890	0
302	20240717	160200	684335420	15890	15890	15890	15890	188
303	20240717	160100	684335420	15890	15890	15890	15890	0
304	20240717	160000	684335420	15890	15890	15890	15890	0
305	20240717	155900	684335420	15890	15890	15890	15890	0
306	20240717	155800	684335420	15890	15890	15890	15890	0
307	20240717	155700	684335420	15890	15890	15890	15890	0
308	20240717	155600	684335420	15890	15890	15890	15890	0
309	20240717	155500	684335420	15890	15890	15890	15890	0
310	20240717	155400	684335420	15890	15890	15890	15890	0
311	20240717	155300	684335420	15890	15890	15890	15890	0
312	20240717	155200	684335420	15890	15890	15890	15890	0
313	20240717	155100	684335420	15890	15890	15890	15890	0
314	20240717	155000	684335420	15890	15890	15890	15890	0
315	20240717	154900	684335420	15890	15890	15890	15890	0
316	20240717	154800	684335420	15890	15890	15890	15890	0
317	20240717	154700	684335420	15890	15890	15890	15890	0
318	20240717	154600	684335420	15890	15890	15890	15890	0
319	20240717	154500	684335420	15890	15890	15890	15890	0
320	20240717	154400	684335420	15890	15890	15890	15890	0
321	20240717	154300	684335420	15890	15890	15890	15890	0
322	20240717	154200	684335420	15890	15890	15890	15890	0
323	20240717	154100	684335420	15890	15890	15890	15890	0
324	20240717	154000	684335420	15890	15890	15890	15890	0
325	20240717	153900	684335420	15890	15890	15890	15890	0
326	20240717	153800	684335420	15890	15890	15890	15890	0
327	20240717	153700	684335420	15890	15890	15890	15890	0
328	20240717	153600	684335420	15890	15890	15890	15890	0
329	20240717	153500	684335420	15890	15890	15890	15890	0
330	20240717	153400	684335420	15890	15890	15890	15890	0
331	20240717	153300	684335420	15890	15890	15890	15890	0
332	20240717	153200	684335420	15890	15890	15890	15890	188
333	20240717	153100	684335420	15890	15890	15890	15890	0
334	20240717	153000	684335420	15890	15890	15890	15890	188
335	20240717	152900	681348100	15870	15870	15870	15870	0
336	20240717	152800	681348100	15870	15870	15870	15870	0
337	20240717	152700	681348100	15870	15870	15870	15870	0
338	20240717	152600	681348100	15870	15870	15870	15870	0
339	20240717	152500	681348100	15870	15870	15870	15870	0
340	20240717	152400	681348100	15870	15870	15870	15870	0
341	20240717	152300	681348100	15870	15870	15870	15870	0
342	20240717	152200	681348100	15870	15870	15870	15870	0
343	20240717	152100	681348100	15870	15870	15870	15870	0
344	20240717	152000	681348100	15870	15870	15870	15870	0
345	20240717	151900	681348100	15870	15870	15870	15870	0
346	20240717	151800	681348100	15870	15870	15870	15870	0
347	20240717	151700	681348100	15870	15870	15870	15870	12
348	20240717	151600	681157660	15910	15910	15910	15910	5
349	20240717	151500	681078110	15910	15910	15910	15910	4
350	20240717	151400	681014470	15900	15900	15900	15900	10
351	20240717	151300	680855470	15890	15890	15890	15890	3
352	20240717	151200	680807800	15880	15880	15880	15880	0
353	20240717	151100	680807800	15880	15880	15880	15880	0
354	20240717	151000	680807800	15880	15880	15880	15880	140
355	20240717	150900	678584600	15870	15870	15870	15870	0
356	20240717	150800	678584600	15870	15870	15870	15870	0
357	20240717	150700	678584600	15870	15870	15870	15870	0
358	20240717	150600	678584600	15870	15870	15870	15870	18
359	20240717	150500	678298940	15870	15870	15870	15870	1
360	20240717	150400	678283070	15810	15860	15870	15810	560
361	20240717	150300	669425850	15860	15860	15860	15860	1
362	20240717	150200	669409990	15810	15860	15860	15810	151
363	20240717	150100	667022330	15820	15860	15860	15820	212
364	20240717	150000	663666510	15840	15840	15840	15840	1
365	20240717	145900	663650670	15860	15860	15860	15860	0
366	20240717	145800	663650670	15860	15860	15860	15860	0
367	20240717	145700	663650670	15860	15860	15860	15860	0
368	20240717	145600	663650670	15860	15860	15860	15860	30
369	20240717	145500	663174870	15860	15860	15860	15860	65
370	20240717	145400	662143970	15810	15800	15810	15800	41
371	20240717	145300	661495860	15810	15840	15840	15810	116
372	20240717	145200	659660640	15850	15860	15860	15850	80
373	20240717	145100	658392600	15860	15860	15860	15860	6
374	20240717	145000	658297440	15860	15860	15860	15860	100
375	20240717	144900	656711440	15860	15870	15870	15860	59
376	20240717	144800	655775220	15870	15880	15880	15870	27
377	20240717	144700	655346480	15880	15900	15900	15880	308
378	20240717	144600	650449560	15900	15910	15910	15900	453
379	20240717	144500	643244840	15900	15900	15900	15900	0
380	20240717	144400	643244840	15900	15900	15900	15900	0
381	20240717	144300	643244840	15900	15900	15900	15900	0
382	20240717	144200	643244840	15900	15900	15900	15900	19
383	20240717	144100	642942740	15900	15900	15900	15900	15
384	20240717	144000	642704240	15970	15970	15970	15970	0
385	20240717	143900	642704240	15970	15970	15970	15970	1
386	20240717	143800	642688270	15980	15940	15980	15940	51
387	20240717	143700	641874690	15900	15900	15900	15900	109
388	20240717	143600	640141590	15910	15910	15910	15900	22
389	20240717	143500	639791590	15910	15910	15910	15910	0
390	20240717	143400	639791590	15910	15910	15910	15910	0
391	20240717	143300	639791590	15910	15910	15910	15910	0
392	20240717	143200	639791590	15910	15910	15910	15910	0
393	20240717	143100	639791590	15910	15910	15910	15910	0
394	20240717	143000	639791590	15910	15910	15910	15910	0
395	20240717	142900	639791590	15910	15910	15910	15910	1
396	20240717	142800	639775680	15910	15920	15920	15910	50
397	20240717	142700	638980170	15910	15910	15910	15910	0
398	20240717	142600	638980170	15910	15910	15910	15910	2
399	20240717	142500	638948350	15900	15940	15940	15900	1877
400	20240717	142400	609084530	15940	15940	15940	15940	14
401	20240717	142300	608861370	15940	15940	15940	15930	373
402	20240717	142200	602918640	15940	15970	15970	15940	188
403	20240717	142100	599920030	15970	15970	15970	15970	0
404	20240717	142000	599920030	15970	15970	15970	15970	3
405	20240717	141900	599872120	15970	15970	15970	15970	0
406	20240717	141800	599872120	15970	15970	15970	15970	0
407	20240717	141700	599872120	15970	15970	15970	15970	0
408	20240717	141600	599872120	15970	15970	15970	15970	5
409	20240717	141500	599792270	15940	15940	15940	15940	0
410	20240717	141400	599792270	15940	15940	15940	15940	1
411	20240717	141300	599776330	15930	15930	15930	15930	0
412	20240717	141200	599776330	15930	15930	15930	15930	0
413	20240717	141100	599776330	15930	15930	15930	15930	91
414	20240717	141000	598326700	15930	15960	15960	15930	131
415	20240717	140900	596238540	15960	15960	15960	15960	0
416	20240717	140800	596238540	15960	15960	15960	15960	0
417	20240717	140700	596238540	15960	15960	15960	15960	0
418	20240717	140600	596238540	15960	15960	15960	15960	0
419	20240717	140500	596238540	15960	15960	15960	15960	1
420	20240717	140400	596222580	15930	15930	15930	15930	0
421	20240717	140300	596222580	15930	15930	15930	15930	95
422	20240717	140200	594709230	15930	15930	15930	15930	0
423	20240717	140100	594709230	15930	15930	15930	15930	0
424	20240717	140000	594709230	15930	15930	15930	15930	0
425	20240717	135900	594709230	15930	15930	15930	15930	50
426	20240717	135800	593912730	15930	15930	15930	15930	0
427	20240717	135700	593912730	15930	15930	15930	15930	1
428	20240717	135600	593896800	15930	15930	15930	15930	0
429	20240717	135500	593896800	15930	15930	15930	15930	0
430	20240717	135400	593896800	15930	15930	15930	15930	0
431	20240717	135300	593896800	15930	15930	15930	15930	0
432	20240717	135200	593896800	15930	15930	15930	15930	0
433	20240717	135100	593896800	15930	15950	15950	15930	100
434	20240717	135000	592302540	15970	15970	15970	15970	1
435	20240717	134900	592286570	15970	15970	15970	15970	2
436	20240717	134800	592254630	15970	15970	15970	15970	0
437	20240717	134700	592254630	15970	15970	15970	15970	1
438	20240717	134600	592238660	15930	15930	15930	15930	0
439	20240717	134500	592238660	15930	15930	15930	15930	0
440	20240717	134400	592238660	15930	15930	15930	15930	0
441	20240717	134300	592238660	15930	15930	15930	15930	0
442	20240717	134200	592238660	15930	15930	15930	15930	0
443	20240717	134100	592238660	15930	15930	15930	15930	0
444	20240717	134000	592238660	15930	15940	15940	15930	32
445	20240717	133900	591728880	15940	15940	15940	15940	0
446	20240717	133800	591728880	15940	15950	15950	15940	226
447	20240717	133700	588124680	15950	15950	15950	15950	0
448	20240717	133600	588124680	15950	15950	15950	15950	0
449	20240717	133500	588124680	15950	15950	15950	15950	0
450	20240717	133400	588124680	15950	15950	15950	15950	0
451	20240717	133300	588124680	15950	15950	15950	15950	0
452	20240717	133200	588124680	15950	15950	15950	15950	1
453	20240717	133100	588108730	15950	15950	15950	15950	0
454	20240717	133000	588108730	15950	15950	15950	15950	19
455	20240717	132900	587805680	15990	15990	15990	15990	3
456	20240717	132800	587757710	15990	15990	15990	15990	0
457	20240717	132700	587757710	15990	15990	15990	15990	0
458	20240717	132600	587757710	15990	15990	15990	15990	0
459	20240717	132500	587757710	15990	15990	15990	15990	0
460	20240717	132400	587757710	15990	15990	15990	15990	179
461	20240717	132300	584895500	15990	15990	15990	15990	0
462	20240717	132200	584895500	15990	15980	15990	15980	122
463	20240717	132100	582944920	15940	15940	15940	15940	0
464	20240717	132000	582944920	15940	15940	15940	15940	0
465	20240717	131900	582944920	15940	15940	15940	15940	0
466	20240717	131800	582944920	15940	15940	15940	15940	0
467	20240717	131700	582944920	15940	15940	15940	15940	10
468	20240717	131600	582785520	15930	15930	15930	15930	0
469	20240717	131500	582785520	15930	15930	15930	15930	0
470	20240717	131400	582785520	15930	15930	15930	15930	0
471	20240717	131300	582785520	15930	15930	15930	15930	0
472	20240717	131200	582785520	15930	15950	15950	15930	50
473	20240717	131100	581988570	15950	15950	15950	15950	0
474	20240717	131000	581988570	15950	15950	15950	15950	0
475	20240717	130900	581988570	15950	15950	15950	15950	0
476	20240717	130800	581988570	15950	15950	15950	15950	0
477	20240717	130700	581988570	15950	15950	15950	15950	8
478	20240717	130600	581860970	15950	15950	15950	15950	2
479	20240717	130500	581829070	15930	15930	15930	15930	0
480	20240717	130400	581829070	15930	15930	15930	15930	0
481	20240717	130300	581829070	15930	15930	15930	15930	0
482	20240717	130200	581829070	15930	15930	15930	15930	0
483	20240717	130100	581829070	15930	15930	15930	15930	7
484	20240717	130000	581717560	15930	15930	15930	15930	0
485	20240717	125900	581717560	15930	15970	15970	15930	195
486	20240717	125800	578607860	15970	15970	15970	15970	0
487	20240717	125700	578607860	15970	15970	15970	15970	0
488	20240717	125600	578607860	15970	15970	15970	15970	0
489	20240717	125500	578607860	15970	15970	15970	15970	0
490	20240717	125400	578607860	15970	15970	15970	15970	0
491	20240717	125300	578607860	15970	15970	15970	15970	0
492	20240717	125200	578607860	15970	15970	15970	15970	0
493	20240717	125100	578607860	15970	15970	15970	15970	0
494	20240717	125000	578607860	15970	15970	15970	15970	0
495	20240717	124900	578607860	15970	15970	15970	15970	0
496	20240717	124800	578607860	15970	15970	15970	15970	0
497	20240717	124700	578607860	15970	15980	15980	15970	24
498	20240717	124600	578224360	15950	15950	15950	15950	0
499	20240717	124500	578224360	15950	15950	15950	15950	0
500	20240717	124400	578224360	15950	15950	15950	15950	0
501	20240717	124300	578224360	15950	15950	15950	15950	0
502	20240717	124200	578224360	15950	15950	15950	15950	0
503	20240717	124100	578224360	15950	15950	15950	15950	0
504	20240717	124000	578224360	15950	15950	15950	15950	0
505	20240717	123900	578224360	15950	15950	15950	15950	0
506	20240717	123800	578224360	15950	15950	15950	15950	0
507	20240717	123700	578224360	15950	15950	15950	15950	0
508	20240717	123600	578224360	15950	15950	15950	15950	0
509	20240717	123500	578224360	15950	15950	15950	15950	0
510	20240717	123400	578224360	15950	15950	15950	15950	0
511	20240717	123300	578224360	15950	15950	15950	15950	0
512	20240717	123200	578224360	15950	15950	15950	15950	0
513	20240717	123100	578224360	15950	15950	15950	15950	0
514	20240717	123000	578224360	15950	15950	15950	15950	0
515	20240717	122900	578224360	15950	15950	15950	15950	0
516	20240717	122800	578224360	15950	15950	15950	15950	0
517	20240717	122700	578224360	15950	15950	15950	15950	0
518	20240717	122600	578224360	15950	15950	15950	15950	0
519	20240717	122500	578224360	15950	15950	15950	15950	1
520	20240717	122400	578208410	16000	16000	16000	16000	0
521	20240717	122300	578208410	16000	16000	16000	16000	0
522	20240717	122200	578208410	16000	16000	16000	16000	0
523	20240717	122100	578208410	16000	16000	16000	16000	0
524	20240717	122000	578208410	16000	16000	16000	16000	0
525	20240717	121900	578208410	16000	16000	16000	16000	13
526	20240717	121800	578000410	15960	15950	15960	15950	117
527	20240717	121700	576133170	15950	15950	15950	15950	0
528	20240717	121600	576133170	15950	15950	15950	15950	1
529	20240717	121500	576117220	15920	15920	15920	15920	0
530	20240717	121400	576117220	15920	15920	15920	15920	17
531	20240717	121300	575846580	15930	15930	15930	15930	0
532	20240717	121200	575846580	15930	15930	15930	15930	0
533	20240717	121100	575846580	15930	15930	15930	15930	0
534	20240717	121000	575846580	15930	15930	15930	15930	0
535	20240717	120900	575846580	15930	15940	15940	15930	50
536	20240717	120800	575050070	15950	15950	15950	15950	2
537	20240717	120700	575018170	15950	15960	15960	15950	17
538	20240717	120600	574746860	15960	15960	15960	15960	0
539	20240717	120500	574746860	15960	15960	15960	15960	0
540	20240717	120400	574746860	15960	15960	15960	15960	0
541	20240717	120300	574746860	15960	15960	15960	15960	7
542	20240717	120200	574635140	15960	15960	15960	15960	0
543	20240717	120100	574635140	15960	15960	15960	15960	1
544	20240717	120000	574619180	15950	15950	15950	15950	0
545	20240717	115900	574619180	15950	15950	15950	15950	0
546	20240717	115800	574619180	15950	15950	15950	15950	7
547	20240717	115700	574507530	15940	15940	15940	15940	0
548	20240717	115600	574507530	15940	15940	15940	15940	0
549	20240717	115500	574507530	15940	15940	15940	15940	0
550	20240717	115400	574507530	15940	15940	15940	15940	27
551	20240717	115300	574077150	15960	15960	15960	15960	0
552	20240717	115200	574077150	15960	16000	16000	15960	8
553	20240717	115100	573949390	15960	15960	15960	15960	0
554	20240717	115000	573949390	15960	15960	15960	15960	12
555	20240717	114900	573757870	15960	15960	15960	15960	0
556	20240717	114800	573757870	15960	15960	15960	15960	50
557	20240717	114700	572959870	15960	15960	15960	15960	0
558	20240717	114600	572959870	15960	15960	15960	15960	1
559	20240717	114500	572943910	15930	15930	15930	15930	0
560	20240717	114400	572943910	15930	15930	15930	15930	56
561	20240717	114300	572051830	15940	15950	15950	15940	13
562	20240717	114200	571844550	15950	15940	15950	15940	149
563	20240717	114100	569468530	15940	15940	15940	15940	51
564	20240717	114000	568655590	15950	15950	15950	15950	70
565	20240717	113900	567539090	15950	15950	15950	15950	0
566	20240717	113800	567539090	15950	15970	15970	15950	239
567	20240717	113700	563724460	15970	15980	15980	15970	22
568	20240717	113600	563372920	15990	15990	15990	15990	0
569	20240717	113500	563372920	15990	15990	15990	15990	0
570	20240717	113400	563372920	15990	15990	15990	15990	0
571	20240717	113300	563372920	15990	15990	15990	15990	0
572	20240717	113200	563372920	15990	15990	15990	15990	31
573	20240717	113100	562877230	15990	15990	15990	15990	0
574	20240717	113000	562877230	15990	15990	15990	15990	5
575	20240717	112900	562797280	15990	16010	16010	15990	273
576	20240717	112800	558429010	16010	16020	16020	16010	42
577	20240717	112700	557756190	16010	16010	16010	16010	0
578	20240717	112600	557756190	16010	16010	16010	16010	0
579	20240717	112500	557756190	16010	16010	16010	16010	0
580	20240717	112400	557756190	16010	16010	16010	16010	0
581	20240717	112300	557756190	16010	16020	16020	16010	114
582	20240717	112200	555930850	16030	16030	16030	16030	0
583	20240717	112100	555930850	16030	16030	16030	16030	1
584	20240717	112000	555914820	16010	16060	16060	16010	265
585	20240717	111900	551664900	16060	16100	16100	16050	283
586	20240717	111800	547116820	16190	16190	16190	16190	0
587	20240717	111700	547116820	16190	16110	16190	16110	5
588	20240717	111600	547036190	16100	16110	16110	16100	105
589	20240717	111500	545344730	16110	16110	16110	16110	0
590	20240717	111400	545344730	16110	16110	16110	16110	0
591	20240717	111300	545344730	16110	16110	16110	16110	0
592	20240717	111200	545344730	16110	16110	16110	16110	0
593	20240717	111100	545344730	16110	16110	16110	16110	0
594	20240717	111000	545344730	16110	16110	16110	16110	96
595	20240717	110900	543798170	16110	16110	16110	16110	0
596	20240717	110800	543798170	16110	16110	16110	16110	11
597	20240717	110700	543620960	16110	16110	16110	16110	0
598	20240717	110600	543620960	16110	16110	16110	16110	53
599	20240717	110500	542767130	16110	16110	16110	16110	8
600	20240717	110400	542638250	16110	16150	16150	16110	198
601	20240717	110300	539444330	16150	16180	16180	16150	71
602	20240717	110200	538295610	16180	16190	16190	16180	13
603	20240717	110100	538085150	16190	16200	16200	16190	14
604	20240717	110000	537858460	16190	16200	16200	16190	18
605	20240717	105900	537567020	16190	16190	16190	16190	0
606	20240717	105800	537567020	16190	16190	16190	16190	0
607	20240717	105700	537567020	16190	16190	16190	16190	9
608	20240717	105600	537421310	16190	16190	16190	16190	0
609	20240717	105500	537421310	16190	16190	16190	16190	0
610	20240717	105400	537421310	16190	16190	16190	16190	0
611	20240717	105300	537421310	16190	16190	16190	16190	2
612	20240717	105200	537388930	16180	16180	16180	16180	110
613	20240717	105100	535609130	16180	16180	16180	16180	0
614	20240717	105000	535609130	16180	16150	16180	16150	2
615	20240717	104900	535576800	16150	16150	16150	16150	0
616	20240717	104800	535576800	16150	16150	16150	16150	5
617	20240717	104700	535496050	16150	16150	16150	16150	23
618	20240717	104600	535124600	16150	16160	16160	16150	200
619	20240717	104500	531894550	16160	16160	16160	16160	16
620	20240717	104400	531635990	16160	16160	16160	16160	0
621	20240717	104300	531635990	16160	16160	16160	16160	8
622	20240717	104200	531506710	16160	16160	16160	16160	1
623	20240717	104100	531490550	16180	16180	16180	16180	0
624	20240717	104000	531490550	16180	16180	16180	16180	0
625	20240717	103900	531490550	16180	16180	16180	16180	0
626	20240717	103800	531490550	16180	16180	16180	16180	1
627	20240717	103700	531474370	16160	16160	16160	16160	0
628	20240717	103600	531474370	16160	16180	16180	16160	209
629	20240717	103500	528096410	16160	16160	16160	16160	0
630	20240717	103400	528096410	16160	16160	16160	16160	0
631	20240717	103300	528096410	16160	16160	16160	16160	19
632	20240717	103200	527789370	16150	16150	16150	16150	16
633	20240717	103100	527530970	16150	16150	16150	16150	0
634	20240717	103000	527530970	16150	16150	16150	16150	10
635	20240717	102900	527369470	16150	16150	16150	16150	1
636	20240717	102800	527353320	16140	16150	16150	16140	16
637	20240717	102700	527095070	16150	16150	16150	16150	0
638	20240717	102600	527095070	16150	16150	16150	16150	1
639	20240717	102500	527078920	16140	16140	16140	16140	0
640	20240717	102400	527078920	16140	16140	16140	16140	1
641	20240717	102300	527062780	16140	16140	16140	16140	36
642	20240717	102200	526481740	16140	16140	16140	16140	0
643	20240717	102100	526481740	16140	16140	16140	16140	1
644	20240717	102000	526465600	16110	16110	16110	16110	149
645	20240717	101900	524065210	16110	16130	16130	16110	89
646	20240717	101800	522631070	16120	16120	16120	16120	0
647	20240717	101700	522631070	16120	16120	16120	16120	7
648	20240717	101600	522518230	16110	16110	16110	16110	0
649	20240717	101500	522518230	16110	16110	16110	16110	0
650	20240717	101400	522518230	16110	16140	16140	16110	11
651	20240717	101300	522340720	16110	16120	16120	16110	52
652	20240717	101200	521502990	16120	16120	16120	16120	107
653	20240717	101100	519778150	16120	16120	16140	16120	102
654	20240717	101000	518132710	16120	16140	16140	16120	297
655	20240717	100900	513342120	16130	16130	16130	16130	1
656	20240717	100800	513325990	16200	16190	16200	16190	12
657	20240717	100700	513131690	16200	16200	16200	16200	0
658	20240717	100600	513131690	16200	16200	16200	16200	18
659	20240717	100500	512840090	16200	16180	16200	16180	782
660	20240717	100400	500172130	16130	16130	16130	16130	0
661	20240717	100300	500172130	16130	16130	16130	16130	0
662	20240717	100200	500172130	16130	16130	16130	16130	0
663	20240717	100100	500172130	16130	16130	16130	16130	0
664	20240717	100000	500172130	16130	16130	16130	16130	22
665	20240717	095900	499817270	16120	16120	16120	16120	0
666	20240717	095800	499817270	16120	16120	16120	16120	51
667	20240717	095700	498995150	16100	16100	16100	16100	0
668	20240717	095600	498995150	16100	16120	16120	16100	384
669	20240717	095500	492808520	16110	16110	16110	16110	0
670	20240717	095400	492808520	16110	16210	16210	16110	16
671	20240717	095300	492550660	16220	16220	16220	16220	0
672	20240717	095200	492550660	16220	16210	16220	16100	520
673	20240717	095100	484128760	16200	16200	16200	16200	10
674	20240717	095000	483966760	16100	16200	16230	16100	475
675	20240717	094900	476275570	16200	16210	16210	16200	118
676	20240717	094800	474363900	16200	16200	16230	16200	367
677	20240717	094700	468415150	16100	16200	16200	16100	375
678	20240717	094600	462341350	16200	16200	16200	16200	137
679	20240717	094500	460121950	16100	16200	16200	16100	854
680	20240717	094400	446292550	16100	16100	16100	16100	0
681	20240717	094300	446292550	16100	16210	16210	16100	436
682	20240717	094200	439233150	16200	16200	16210	16200	298
683	20240717	094100	434403040	16200	16200	16210	16200	27
684	20240717	094000	433965390	16200	16200	16200	16200	64
685	20240717	093900	432928590	16210	16200	16210	16200	145
686	20240717	093800	430579580	16210	16210	16210	16210	201
687	20240717	093700	427321370	16200	16200	16200	16120	133
688	20240717	093600	425167190	16200	16200	16200	16200	2
689	20240717	093500	425134790	16100	16130	16200	16100	533
690	20240717	093400	416504400	16100	16100	16100	16100	40
691	20240717	093300	415860400	16090	16090	16090	16090	8
692	20240717	093200	415731680	16070	16070	16070	16070	75
693	20240717	093100	414526430	16100	16100	16100	16070	214
694	20240717	093000	411081090	16060	16060	16060	16060	2
695	20240717	092900	411048970	16060	16080	16080	16060	979
696	20240717	092800	395319400	16080	16120	16130	16080	371
697	20240717	092700	389344460	16120	16110	16120	16110	50
698	20240717	092600	388538760	16100	16170	16190	16100	808
699	20240717	092500	375483560	16170	16180	16180	16170	421
700	20240717	092400	368674710	16180	16180	16210	16170	85
701	20240717	092300	367299250	16180	16270	16270	16180	43
702	20240717	092200	366600000	16270	16280	16300	16270	262
703	20240717	092100	362335610	16280	16300	16300	16280	188
704	20240717	092000	359274070	16300	16300	16300	16270	1311
705	20240717	091900	337914410	16300	16270	16400	16270	2323
706	20240717	091800	299911160	16350	16250	16350	16250	2740
707	20240717	091700	255287010	16230	16250	16270	16210	742
708	20240717	091600	243223480	16250	16170	16270	16170	2173
709	20240717	091500	207967110	16060	16160	16170	16060	965
710	20240717	091400	192403150	16160	16150	16200	16060	2054
711	20240717	091300	159188050	16160	16120	16160	16030	895
712	20240717	091200	144747730	16140	16150	16160	16000	1916
713	20240717	091100	113977920	16160	16040	16160	16040	640
714	20240717	091000	103653320	16040	16030	16140	16030	943
715	20240717	090900	88496180	16030	16090	16120	16030	288
716	20240717	090800	83862940	16090	16030	16090	16030	1049
717	20240717	090700	67004710	16030	16040	16040	16030	58
718	20240717	090600	66074430	16030	16000	16040	15800	760
719	20240717	090500	53921800	16000	16000	16030	15760	1019
720	20240717	090400	37621800	16000	15810	16000	15710	617
721	20240717	090300	27761770	15970	15730	15970	15630	616
722	20240717	090200	18026050	15620	15620	15620	15620	0
723	20240717	090100	18026050	15620	15730	15730	15620	1146
724	20240717	090000	109410	15630	15630	15630	15630	7