KissMeData/271980/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	205100	77286670	15710	15710	15710	15710	234
3	20240718	205000	77286670	15710	15710	15710	15710	0
4	20240718	204900	77286670	15710	15710	15710	15710	0
5	20240718	204800	77286670	15710	15710	15710	15710	0
6	20240718	204700	77286670	15710	15710	15710	15710	0
7	20240718	204600	77286670	15710	15710	15710	15710	0
8	20240718	204500	77286670	15710	15710	15710	15710	0
9	20240718	204400	77286670	15710	15710	15710	15710	0
10	20240718	204300	77286670	15710	15710	15710	15710	0
11	20240718	204200	77286670	15710	15710	15710	15710	0
12	20240718	204100	77286670	15710	15710	15710	15710	0
13	20240718	204000	77286670	15710	15710	15710	15710	0
14	20240718	203900	77286670	15710	15710	15710	15710	0
15	20240718	203800	77286670	15710	15710	15710	15710	0
16	20240718	203700	77286670	15710	15710	15710	15710	0
17	20240718	203600	77286670	15710	15710	15710	15710	0
18	20240718	203500	77286670	15710	15710	15710	15710	0
19	20240718	203400	77286670	15710	15710	15710	15710	0
20	20240718	203300	77286670	15710	15710	15710	15710	0
21	20240718	203200	77286670	15710	15710	15710	15710	0
22	20240718	203100	77286670	15710	15710	15710	15710	0
23	20240718	203000	77286670	15710	15710	15710	15710	0
24	20240718	202900	77286670	15710	15710	15710	15710	0
25	20240718	202800	77286670	15710	15710	15710	15710	0
26	20240718	202700	77286670	15710	15710	15710	15710	0
27	20240718	202600	77286670	15710	15710	15710	15710	0
28	20240718	202500	77286670	15710	15710	15710	15710	0
29	20240718	202400	77286670	15710	15710	15710	15710	0
30	20240718	202300	77286670	15710	15710	15710	15710	0
31	20240718	202200	77286670	15710	15710	15710	15710	0
32	20240718	202100	77286670	15710	15710	15710	15710	234
33	20240718	202000	77286670	15710	15710	15710	15710	0
34	20240718	201900	77286670	15710	15710	15710	15710	0
35	20240718	201800	77286670	15710	15710	15710	15710	0
36	20240718	201700	77286670	15710	15710	15710	15710	0
37	20240718	201600	77286670	15710	15710	15710	15710	0
38	20240718	201500	77286670	15710	15710	15710	15710	0
39	20240718	201400	77286670	15710	15710	15710	15710	0
40	20240718	201300	77286670	15710	15710	15710	15710	0
41	20240718	201200	77286670	15710	15710	15710	15710	0
42	20240718	201100	77286670	15710	15710	15710	15710	0
43	20240718	201000	77286670	15710	15710	15710	15710	0
44	20240718	200900	77286670	15710	15710	15710	15710	0
45	20240718	200800	77286670	15710	15710	15710	15710	0
46	20240718	200700	77286670	15710	15710	15710	15710	0
47	20240718	200600	77286670	15710	15710	15710	15710	0
48	20240718	200500	77286670	15710	15710	15710	15710	0
49	20240718	200400	77286670	15710	15710	15710	15710	0
50	20240718	200300	77286670	15710	15710	15710	15710	0
51	20240718	200200	77286670	15710	15710	15710	15710	0
52	20240718	200100	77286670	15710	15710	15710	15710	0
53	20240718	200000	77286670	15710	15710	15710	15710	0
54	20240718	195900	77286670	15710	15710	15710	15710	0
55	20240718	195800	77286670	15710	15710	15710	15710	0
56	20240718	195700	77286670	15710	15710	15710	15710	0
57	20240718	195600	77286670	15710	15710	15710	15710	0
58	20240718	195500	77286670	15710	15710	15710	15710	0
59	20240718	195400	77286670	15710	15710	15710	15710	0
60	20240718	195300	77286670	15710	15710	15710	15710	0
61	20240718	195200	77286670	15710	15710	15710	15710	0
62	20240718	195100	77286670	15710	15710	15710	15710	234
63	20240718	195000	77286670	15710	15710	15710	15710	0
64	20240718	194900	77286670	15710	15710	15710	15710	0
65	20240718	194800	77286670	15710	15710	15710	15710	0
66	20240718	194700	77286670	15710	15710	15710	15710	0
67	20240718	194600	77286670	15710	15710	15710	15710	0
68	20240718	194500	77286670	15710	15710	15710	15710	0
69	20240718	194400	77286670	15710	15710	15710	15710	0
70	20240718	194300	77286670	15710	15710	15710	15710	0
71	20240718	194200	77286670	15710	15710	15710	15710	0
72	20240718	194100	77286670	15710	15710	15710	15710	0
73	20240718	194000	77286670	15710	15710	15710	15710	0
74	20240718	193900	77286670	15710	15710	15710	15710	0
75	20240718	193800	77286670	15710	15710	15710	15710	0
76	20240718	193700	77286670	15710	15710	15710	15710	0
77	20240718	193600	77286670	15710	15710	15710	15710	0
78	20240718	193500	77286670	15710	15710	15710	15710	0
79	20240718	193400	77286670	15710	15710	15710	15710	0
80	20240718	193300	77286670	15710	15710	15710	15710	0
81	20240718	193200	77286670	15710	15710	15710	15710	0
82	20240718	193100	77286670	15710	15710	15710	15710	0
83	20240718	193000	77286670	15710	15710	15710	15710	0
84	20240718	192900	77286670	15710	15710	15710	15710	0
85	20240718	192800	77286670	15710	15710	15710	15710	0
86	20240718	192700	77286670	15710	15710	15710	15710	0
87	20240718	192600	77286670	15710	15710	15710	15710	0
88	20240718	192500	77286670	15710	15710	15710	15710	0
89	20240718	192400	77286670	15710	15710	15710	15710	0
90	20240718	192300	77286670	15710	15710	15710	15710	0
91	20240718	192200	77286670	15710	15710	15710	15710	0
92	20240718	192100	77286670	15710	15710	15710	15710	234
93	20240718	192000	77286670	15710	15710	15710	15710	0
94	20240718	191900	77286670	15710	15710	15710	15710	0
95	20240718	191800	77286670	15710	15710	15710	15710	0
96	20240718	191700	77286670	15710	15710	15710	15710	0
97	20240718	191600	77286670	15710	15710	15710	15710	0
98	20240718	191500	77286670	15710	15710	15710	15710	0
99	20240718	191400	77286670	15710	15710	15710	15710	0
100	20240718	191300	77286670	15710	15710	15710	15710	0
101	20240718	191200	77286670	15710	15710	15710	15710	0
102	20240718	191100	77286670	15710	15710	15710	15710	0
103	20240718	191000	77286670	15710	15710	15710	15710	0
104	20240718	190900	77286670	15710	15710	15710	15710	0
105	20240718	190800	77286670	15710	15710	15710	15710	0
106	20240718	190700	77286670	15710	15710	15710	15710	0
107	20240718	190600	77286670	15710	15710	15710	15710	0
108	20240718	190500	77286670	15710	15710	15710	15710	0
109	20240718	190400	77286670	15710	15710	15710	15710	0
110	20240718	190300	77286670	15710	15710	15710	15710	0
111	20240718	190200	77286670	15710	15710	15710	15710	0
112	20240718	190100	77286670	15710	15710	15710	15710	0
113	20240718	190000	77286670	15710	15710	15710	15710	0
114	20240718	185900	77286670	15710	15710	15710	15710	0
115	20240718	185800	77286670	15710	15710	15710	15710	0
116	20240718	185700	77286670	15710	15710	15710	15710	0
117	20240718	185600	77286670	15710	15710	15710	15710	0
118	20240718	185500	77286670	15710	15710	15710	15710	0
119	20240718	185400	77286670	15710	15710	15710	15710	0
120	20240718	185300	77286670	15710	15710	15710	15710	0
121	20240718	185200	77286670	15710	15710	15710	15710	0
122	20240718	185100	77286670	15710	15710	15710	15710	234
123	20240718	185000	77286670	15710	15710	15710	15710	0
124	20240718	184900	77286670	15710	15710	15710	15710	0
125	20240718	184800	77286670	15710	15710	15710	15710	0
126	20240718	184700	77286670	15710	15710	15710	15710	0
127	20240718	184600	77286670	15710	15710	15710	15710	0
128	20240718	184500	77286670	15710	15710	15710	15710	0
129	20240718	184400	77286670	15710	15710	15710	15710	0
130	20240718	184300	77286670	15710	15710	15710	15710	0
131	20240718	184200	77286670	15710	15710	15710	15710	0
132	20240718	184100	77286670	15710	15710	15710	15710	0
133	20240718	184000	77286670	15710	15710	15710	15710	0
134	20240718	183900	77286670	15710	15710	15710	15710	0
135	20240718	183800	77286670	15710	15710	15710	15710	0
136	20240718	183700	77286670	15710	15710	15710	15710	0
137	20240718	183600	77286670	15710	15710	15710	15710	0
138	20240718	183500	77286670	15710	15710	15710	15710	0
139	20240718	183400	77286670	15710	15710	15710	15710	0
140	20240718	183300	77286670	15710	15710	15710	15710	0
141	20240718	183200	77286670	15710	15710	15710	15710	0
142	20240718	183100	77286670	15710	15710	15710	15710	0
143	20240718	183000	77286670	15710	15710	15710	15710	0
144	20240718	182900	77286670	15710	15710	15710	15710	0
145	20240718	182800	77286670	15710	15710	15710	15710	0
146	20240718	182700	77286670	15710	15710	15710	15710	0
147	20240718	182600	77286670	15710	15710	15710	15710	0
148	20240718	182500	77286670	15710	15710	15710	15710	0
149	20240718	182400	77286670	15710	15710	15710	15710	0
150	20240718	182300	77286670	15710	15710	15710	15710	0
151	20240718	182200	77286670	15710	15710	15710	15710	0
152	20240718	182100	77286670	15710	15710	15710	15710	234
153	20240718	182000	77286670	15710	15710	15710	15710	0
154	20240718	181900	77286670	15710	15710	15710	15710	0
155	20240718	181800	77286670	15710	15710	15710	15710	0
156	20240718	181700	77286670	15710	15710	15710	15710	0
157	20240718	181600	77286670	15710	15710	15710	15710	0
158	20240718	181500	77286670	15710	15710	15710	15710	0
159	20240718	181400	77286670	15710	15710	15710	15710	0
160	20240718	181300	77286670	15710	15710	15710	15710	0
161	20240718	181200	77286670	15710	15710	15710	15710	0
162	20240718	181100	77286670	15710	15710	15710	15710	0
163	20240718	181000	77286670	15710	15710	15710	15710	0
164	20240718	180900	77286670	15710	15710	15710	15710	0
165	20240718	180800	77286670	15710	15710	15710	15710	0
166	20240718	180700	77286670	15710	15710	15710	15710	0
167	20240718	180600	77286670	15710	15710	15710	15710	0
168	20240718	180500	77286670	15710	15710	15710	15710	0
169	20240718	180400	77286670	15710	15710	15710	15710	0
170	20240718	180300	77286670	15710	15710	15710	15710	0
171	20240718	180200	77286670	15710	15710	15710	15710	0
172	20240718	180100	77286670	15710	15710	15710	15710	0
173	20240718	180000	77286670	15710	15710	15710	15710	0
174	20240718	175900	77286670	15710	15710	15710	15710	0
175	20240718	175800	77286670	15710	15710	15710	15710	0
176	20240718	175700	77286670	15710	15710	15710	15710	0
177	20240718	175600	77286670	15710	15710	15710	15710	0
178	20240718	175500	77286670	15710	15710	15710	15710	0
179	20240718	175400	77286670	15710	15710	15710	15710	0
180	20240718	175300	77286670	15710	15710	15710	15710	0
181	20240718	175200	77286670	15710	15710	15710	15710	0
182	20240718	175100	77286670	15710	15710	15710	15710	234
183	20240718	175000	77286670	15710	15710	15710	15710	0
184	20240718	174900	77286670	15710	15710	15710	15710	0
185	20240718	174800	77286670	15710	15710	15710	15710	0
186	20240718	174700	77286670	15710	15710	15710	15710	0
187	20240718	174600	77286670	15710	15710	15710	15710	0
188	20240718	174500	77286670	15710	15710	15710	15710	0
189	20240718	174400	77286670	15710	15710	15710	15710	0
190	20240718	174300	77286670	15710	15710	15710	15710	0
191	20240718	174200	77286670	15710	15710	15710	15710	0
192	20240718	174100	77286670	15710	15710	15710	15710	0
193	20240718	174000	77286670	15710	15710	15710	15710	0
194	20240718	173900	77286670	15710	15710	15710	15710	0
195	20240718	173800	77286670	15710	15710	15710	15710	0
196	20240718	173700	77286670	15710	15710	15710	15710	0
197	20240718	173600	77286670	15710	15710	15710	15710	0
198	20240718	173500	77286670	15710	15710	15710	15710	0
199	20240718	173400	77286670	15710	15710	15710	15710	0
200	20240718	173300	77286670	15710	15710	15710	15710	0
201	20240718	173200	77286670	15710	15710	15710	15710	0
202	20240718	173100	77286670	15710	15710	15710	15710	0
203	20240718	173000	77286670	15710	15710	15710	15710	0
204	20240718	172900	77286670	15710	15710	15710	15710	0
205	20240718	172800	77286670	15710	15710	15710	15710	0
206	20240718	172700	77286670	15710	15710	15710	15710	0
207	20240718	172600	77286670	15710	15710	15710	15710	0
208	20240718	172500	77286670	15710	15710	15710	15710	0
209	20240718	172400	77286670	15710	15710	15710	15710	0
210	20240718	172300	77286670	15710	15710	15710	15710	0
211	20240718	172200	77286670	15710	15710	15710	15710	0
212	20240718	172100	77286670	15710	15710	15710	15710	234
213	20240718	172000	77286670	15710	15710	15710	15710	0
214	20240718	171900	77286670	15710	15710	15710	15710	0
215	20240718	171800	77286670	15710	15710	15710	15710	0
216	20240718	171700	77286670	15710	15710	15710	15710	0
217	20240718	171600	77286670	15710	15710	15710	15710	0
218	20240718	171500	77286670	15710	15710	15710	15710	0
219	20240718	171400	77286670	15710	15710	15710	15710	0
220	20240718	171300	77286670	15710	15710	15710	15710	0
221	20240718	171200	77286670	15710	15710	15710	15710	0
222	20240718	171100	77286670	15710	15710	15710	15710	0
223	20240718	171000	77286670	15710	15710	15710	15710	0
224	20240718	170900	77286670	15710	15710	15710	15710	0
225	20240718	170800	77286670	15710	15710	15710	15710	0
226	20240718	170700	77286670	15710	15710	15710	15710	0
227	20240718	170600	77286670	15710	15710	15710	15710	0
228	20240718	170500	77286670	15710	15710	15710	15710	0
229	20240718	170400	77286670	15710	15710	15710	15710	0
230	20240718	170300	77286670	15710	15710	15710	15710	0
231	20240718	170200	77286670	15710	15710	15710	15710	0
232	20240718	170100	77286670	15710	15710	15710	15710	0
233	20240718	170000	77286670	15710	15710	15710	15710	0
234	20240718	165900	77286670	15710	15710	15710	15710	0
235	20240718	165800	77286670	15710	15710	15710	15710	0
236	20240718	165700	77286670	15710	15710	15710	15710	0
237	20240718	165600	77286670	15710	15710	15710	15710	0
238	20240718	165500	77286670	15710	15710	15710	15710	0
239	20240718	165400	77286670	15710	15710	15710	15710	0
240	20240718	165300	77286670	15710	15710	15710	15710	0
241	20240718	165200	77286670	15710	15710	15710	15710	0
242	20240718	165100	77286670	15710	15710	15710	15710	234
243	20240718	165000	77286670	15710	15710	15710	15710	0
244	20240718	164900	77286670	15710	15710	15710	15710	0
245	20240718	164800	77286670	15710	15710	15710	15710	0
246	20240718	164700	77286670	15710	15710	15710	15710	0
247	20240718	164600	77286670	15710	15710	15710	15710	0
248	20240718	164500	77286670	15710	15710	15710	15710	0
249	20240718	164400	77286670	15710	15710	15710	15710	0
250	20240718	164300	77286670	15710	15710	15710	15710	0
251	20240718	164200	77286670	15710	15710	15710	15710	0
252	20240718	164100	77286670	15710	15710	15710	15710	0
253	20240718	164000	77286670	15710	15710	15710	15710	0
254	20240718	163900	77286670	15710	15710	15710	15710	0
255	20240718	163800	77286670	15710	15710	15710	15710	0
256	20240718	163700	77286670	15710	15710	15710	15710	0
257	20240718	163600	77286670	15710	15710	15710	15710	0
258	20240718	163500	77286670	15710	15710	15710	15710	0
259	20240718	163400	77286670	15710	15710	15710	15710	0
260	20240718	163300	77286670	15710	15710	15710	15710	0
261	20240718	163200	77286670	15710	15710	15710	15710	0
262	20240718	163100	77286670	15710	15710	15710	15710	0
263	20240718	163000	77286670	15710	15710	15710	15710	0
264	20240718	162900	77286670	15710	15710	15710	15710	0
265	20240718	162800	77286670	15710	15710	15710	15710	0
266	20240718	162700	77286670	15710	15710	15710	15710	0
267	20240718	162600	77286670	15710	15710	15710	15710	0
268	20240718	162500	77286670	15710	15710	15710	15710	0
269	20240718	162400	77286670	15710	15710	15710	15710	0
270	20240718	162300	77286670	15710	15710	15710	15710	0
271	20240718	162200	77286670	15710	15710	15710	15710	0
272	20240718	162100	77286670	15710	15710	15710	15710	234
273	20240718	162000	77286670	15710	15710	15710	15710	0
274	20240718	161900	77286670	15710	15710	15710	15710	0
275	20240718	161800	77286670	15710	15710	15710	15710	0
276	20240718	161700	77286670	15710	15710	15710	15710	0
277	20240718	161600	77286670	15710	15710	15710	15710	0
278	20240718	161500	77286670	15710	15710	15710	15710	0
279	20240718	161400	77286670	15710	15710	15710	15710	0
280	20240718	161300	77286670	15710	15710	15710	15710	0
281	20240718	161200	77286670	15710	15710	15710	15710	0
282	20240718	161100	77286670	15710	15710	15710	15710	0
283	20240718	161000	77286670	15710	15710	15710	15710	0
284	20240718	160900	77286670	15710	15710	15710	15710	0
285	20240718	160800	77286670	15710	15710	15710	15710	0
286	20240718	160700	77286670	15710	15710	15710	15710	0
287	20240718	160600	77286670	15710	15710	15710	15710	0
288	20240718	160500	77286670	15710	15710	15710	15710	0
289	20240718	160400	77286670	15710	15710	15710	15710	0
290	20240718	160300	77286670	15710	15710	15710	15710	0
291	20240718	160200	77286670	15710	15710	15710	15710	0
292	20240718	160100	77286670	15710	15710	15710	15710	0
293	20240718	160000	77286670	15710	15710	15710	15710	0
294	20240718	155900	77286670	15710	15710	15710	15710	0
295	20240718	155800	77286670	15710	15710	15710	15710	0
296	20240718	155700	77286670	15710	15710	15710	15710	0
297	20240718	155600	77286670	15710	15710	15710	15710	0
298	20240718	155500	77286670	15710	15710	15710	15710	0
299	20240718	155400	77286670	15710	15710	15710	15710	0
300	20240718	155300	77286670	15710	15710	15710	15710	0
301	20240718	155200	77286670	15710	15710	15710	15710	0
302	20240718	155100	77286670	15710	15710	15710	15710	234
303	20240718	155000	77286670	15710	15710	15710	15710	0
304	20240718	154900	77286670	15710	15710	15710	15710	0
305	20240718	154800	77286670	15710	15710	15710	15710	0
306	20240718	154700	77286670	15710	15710	15710	15710	0
307	20240718	154600	77286670	15710	15710	15710	15710	0
308	20240718	154500	77286670	15710	15710	15710	15710	0
309	20240718	154400	77286670	15710	15710	15710	15710	0
310	20240718	154300	77286670	15710	15710	15710	15710	0
311	20240718	154200	77286670	15710	15710	15710	15710	0
312	20240718	154100	77286670	15710	15710	15710	15710	0
313	20240718	154000	77286670	15710	15710	15710	15710	0
314	20240718	153900	77286670	15710	15710	15710	15710	0
315	20240718	153800	77286670	15710	15710	15710	15710	0
316	20240718	153700	77286670	15710	15710	15710	15710	0
317	20240718	153600	77286670	15710	15710	15710	15710	0
318	20240718	153500	77286670	15710	15710	15710	15710	0
319	20240718	153400	77286670	15710	15710	15710	15710	0
320	20240718	153300	77286670	15710	15710	15710	15710	0
321	20240718	153200	77286670	15710	15710	15710	15710	0
322	20240718	153100	77286670	15710	15710	15710	15710	0
323	20240718	153000	77286670	15710	15710	15710	15710	234
324	20240718	152900	73610530	15730	15730	15730	15730	0
325	20240718	152800	73610530	15730	15730	15730	15730	0
326	20240718	152700	73610530	15730	15730	15730	15730	0
327	20240718	152600	73610530	15730	15730	15730	15730	0
328	20240718	152500	73610530	15730	15730	15730	15730	0
329	20240718	152400	73610530	15730	15730	15730	15730	0
330	20240718	152300	73610530	15730	15730	15730	15730	0
331	20240718	152200	73610530	15730	15730	15730	15730	0
332	20240718	152100	73610530	15730	15730	15730	15730	0
333	20240718	152000	73610530	15730	15730	15730	15730	0
334	20240718	151900	73610530	15730	15730	15730	15730	1
335	20240718	151800	73594800	15820	15820	15820	15820	0
336	20240718	151700	73594800	15820	15820	15820	15820	0
337	20240718	151600	73594800	15820	15820	15820	15820	0
338	20240718	151500	73594800	15820	15820	15820	15820	0
339	20240718	151400	73594800	15820	15820	15820	15820	0
340	20240718	151300	73594800	15820	15820	15820	15820	0
341	20240718	151200	73594800	15820	15740	15820	15710	92
342	20240718	151100	72148470	15820	15820	15820	15820	0
343	20240718	151000	72148470	15820	15820	15820	15820	1
344	20240718	150900	72132650	15740	15740	15740	15740	0
345	20240718	150800	72132650	15740	15740	15740	15740	0
346	20240718	150700	72132650	15740	15740	15740	15740	0
347	20240718	150600	72132650	15740	15740	15740	15740	0
348	20240718	150500	72132650	15740	15750	15750	15740	3
349	20240718	150400	72085420	15830	15830	15830	15830	10
350	20240718	150300	71927120	15750	15750	15750	15750	0
351	20240718	150200	71927120	15750	15750	15750	15750	0
352	20240718	150100	71927120	15750	15750	15750	15750	0
353	20240718	150000	71927120	15750	15750	15750	15750	0
354	20240718	145900	71927120	15750	15750	15750	15750	0
355	20240718	145800	71927120	15750	15750	15750	15750	0
356	20240718	145700	71927120	15750	15750	15750	15750	0
357	20240718	145600	71927120	15750	15750	15750	15750	0
358	20240718	145500	71927120	15750	15750	15750	15750	0
359	20240718	145400	71927120	15750	15750	15750	15750	0
360	20240718	145300	71927120	15750	15750	15750	15750	0
361	20240718	145200	71927120	15750	15750	15750	15750	0
362	20240718	145100	71927120	15750	15750	15750	15750	0
363	20240718	145000	71927120	15750	15750	15750	15750	0
364	20240718	144900	71927120	15750	15750	15750	15750	0
365	20240718	144800	71927120	15750	15750	15750	15750	0
366	20240718	144700	71927120	15750	15750	15750	15750	0
367	20240718	144600	71927120	15750	15750	15750	15750	0
368	20240718	144500	71927120	15750	15750	15750	15750	1
369	20240718	144400	71911370	15760	15760	15760	15760	0
370	20240718	144300	71911370	15760	15760	15760	15760	1
371	20240718	144200	71895610	15760	15750	15760	15750	2
372	20240718	144100	71864100	15760	15760	15760	15760	1
373	20240718	144000	71848340	15760	15760	15760	15760	0
374	20240718	143900	71848340	15760	15760	15760	15760	0
375	20240718	143800	71848340	15760	15760	15760	15760	0
376	20240718	143700	71848340	15760	15760	15760	15760	0
377	20240718	143600	71848340	15760	15760	15760	15760	0
378	20240718	143500	71848340	15760	15760	15760	15760	1
379	20240718	143400	71832580	15750	15750	15750	15750	0
380	20240718	143300	71832580	15750	15750	15750	15750	0
381	20240718	143200	71832580	15750	15750	15750	15750	3
382	20240718	143100	71785330	15840	15840	15840	15840	1
383	20240718	143000	71769490	15750	15830	15830	15750	77
384	20240718	142900	70551140	15830	15830	15830	15830	0
385	20240718	142800	70551140	15830	15830	15830	15830	0
386	20240718	142700	70551140	15830	15830	15830	15830	0
387	20240718	142600	70551140	15830	15830	15830	15830	1
388	20240718	142500	70535310	15750	15830	15830	15750	31
389	20240718	142400	70046420	15830	15830	15830	15830	32
390	20240718	142300	69539860	15830	15830	15830	15830	0
391	20240718	142200	69539860	15830	15830	15830	15830	1
392	20240718	142100	69524030	15750	15820	15820	15750	28
393	20240718	142000	69081630	15750	15750	15750	15750	0
394	20240718	141900	69081630	15750	15750	15750	15750	0
395	20240718	141800	69081630	15750	15750	15750	15750	0
396	20240718	141700	69081630	15750	15750	15750	15750	1
397	20240718	141600	69065880	15760	15820	15820	15760	6
398	20240718	141500	68971260	15810	15810	15810	15810	0
399	20240718	141400	68971260	15810	15750	15810	15750	10
400	20240718	141300	68813580	15750	15750	15750	15750	1
401	20240718	141200	68797830	15750	15750	15750	15750	1
402	20240718	141100	68782080	15740	15740	15740	15740	1
403	20240718	141000	68766340	15740	15740	15740	15740	0
404	20240718	140900	68766340	15740	15740	15740	15740	0
405	20240718	140800	68766340	15740	15740	15740	15740	0
406	20240718	140700	68766340	15740	15740	15740	15740	0
407	20240718	140600	68766340	15740	15740	15740	15740	0
408	20240718	140500	68766340	15740	15740	15740	15740	2
409	20240718	140400	68734860	15720	15720	15720	15720	0
410	20240718	140300	68734860	15720	15720	15720	15720	0
411	20240718	140200	68734860	15720	15720	15720	15720	0
412	20240718	140100	68734860	15720	15720	15720	15720	0
413	20240718	140000	68734860	15720	15720	15720	15720	0
414	20240718	135900	68734860	15720	15720	15720	15720	0
415	20240718	135800	68734860	15720	15720	15720	15720	0
416	20240718	135700	68734860	15720	15720	15720	15720	0
417	20240718	135600	68734860	15720	15720	15720	15720	0
418	20240718	135500	68734860	15720	15720	15720	15720	0
419	20240718	135400	68734860	15720	15720	15720	15720	0
420	20240718	135300	68734860	15720	15720	15720	15720	0
421	20240718	135200	68734860	15720	15720	15720	15720	0
422	20240718	135100	68734860	15720	15720	15720	15720	0
423	20240718	135000	68734860	15720	15720	15720	15720	0
424	20240718	134900	68734860	15720	15720	15720	15720	1
425	20240718	134800	68719140	15710	15710	15710	15710	3
426	20240718	134700	68672010	15720	15720	15720	15720	1
427	20240718	134600	68656290	15720	15720	15720	15720	0
428	20240718	134500	68656290	15720	15720	15720	15720	0
429	20240718	134400	68656290	15720	15720	15720	15720	0
430	20240718	134300	68656290	15720	15720	15720	15720	0
431	20240718	134200	68656290	15720	15720	15720	15720	0
432	20240718	134100	68656290	15720	15720	15720	15720	0
433	20240718	134000	68656290	15720	15720	15720	15710	8
434	20240718	133900	68530590	15720	15720	15720	15720	0
435	20240718	133800	68530590	15720	15720	15720	15720	0
436	20240718	133700	68530590	15720	15720	15720	15720	0
437	20240718	133600	68530590	15720	15720	15720	15720	0
438	20240718	133500	68530590	15720	15720	15720	15720	11
439	20240718	133400	68357670	15710	15710	15710	15710	0
440	20240718	133300	68357670	15710	15710	15710	15710	0
441	20240718	133200	68357670	15710	15710	15710	15710	0
442	20240718	133100	68357670	15710	15710	15710	15710	0
443	20240718	133000	68357670	15710	15710	15710	15710	0
444	20240718	132900	68357670	15710	15710	15710	15710	0
445	20240718	132800	68357670	15710	15730	15730	15710	108
446	20240718	132700	66659470	15730	15750	15750	15730	98
447	20240718	132600	65116030	15730	15730	15730	15730	5
448	20240718	132500	65037380	15750	15750	15750	15750	0
449	20240718	132400	65037380	15750	15750	15750	15750	0
450	20240718	132300	65037380	15750	15750	15750	15750	0
451	20240718	132200	65037380	15750	15750	15750	15750	0
452	20240718	132100	65037380	15750	15750	15750	15750	155
453	20240718	132000	62596130	15730	15730	15730	15730	0
454	20240718	131900	62596130	15730	15730	15730	15730	85
455	20240718	131800	61259080	15730	15760	15760	15730	407
456	20240718	131700	54849560	15760	15760	15760	15760	0
457	20240718	131600	54849560	15760	15810	15810	15760	11
458	20240718	131500	54675700	15800	15800	15800	15800	0
459	20240718	131400	54675700	15800	15770	15800	15770	111
460	20240718	131300	52922160	15770	15770	15770	15770	0
461	20240718	131200	52922160	15770	15770	15770	15770	0
462	20240718	131100	52922160	15770	15770	15770	15770	0
463	20240718	131000	52922160	15770	15770	15770	15770	1
464	20240718	130900	52906390	15760	15760	15760	15760	0
465	20240718	130800	52906390	15760	15760	15760	15760	1
466	20240718	130700	52890630	15750	15750	15750	15750	0
467	20240718	130600	52890630	15750	15750	15750	15750	54
468	20240718	130500	52040130	15770	15770	15770	15770	0
469	20240718	130400	52040130	15770	15770	15770	15770	0
470	20240718	130300	52040130	15770	15770	15770	15770	1
471	20240718	130200	52024360	15750	15750	15750	15750	2
472	20240718	130100	51992860	15760	15760	15760	15760	0
473	20240718	130000	51992860	15760	15760	15760	15760	0
474	20240718	125900	51992860	15760	15760	15760	15760	0
475	20240718	125800	51992860	15760	15760	15760	15760	1
476	20240718	125700	51977100	15750	15750	15750	15750	0
477	20240718	125600	51977100	15750	15750	15750	15750	1
478	20240718	125500	51961350	15750	15750	15750	15750	0
479	20240718	125400	51961350	15750	15750	15750	15750	3
480	20240718	125300	51914100	15750	15750	15750	15750	0
481	20240718	125200	51914100	15750	15750	15750	15750	1
482	20240718	125100	51898350	15750	15750	15750	15750	0
483	20240718	125000	51898350	15750	15750	15750	15750	0
484	20240718	124900	51898350	15750	15750	15750	15750	0
485	20240718	124800	51898350	15750	15750	15750	15750	0
486	20240718	124700	51898350	15750	15740	15750	15740	23
487	20240718	124600	51536110	15750	15750	15750	15750	11
488	20240718	124500	51362860	15750	15750	15750	15750	0
489	20240718	124400	51362860	15750	15760	15760	15750	51
490	20240718	124300	50559580	15750	15750	15750	15750	0
491	20240718	124200	50559580	15750	15750	15750	15750	0
492	20240718	124100	50559580	15750	15750	15750	15750	0
493	20240718	124000	50559580	15750	15750	15750	15750	0
494	20240718	123900	50559580	15750	15750	15750	15750	3
495	20240718	123800	50512330	15740	15740	15740	15740	0
496	20240718	123700	50512330	15740	15740	15740	15740	0
497	20240718	123600	50512330	15740	15740	15740	15740	2
498	20240718	123500	50480850	15740	15740	15740	15740	0
499	20240718	123400	50480850	15740	15740	15740	15740	0
500	20240718	123300	50480850	15740	15740	15740	15740	0
501	20240718	123200	50480850	15740	15740	15740	15740	1
502	20240718	123100	50465110	15740	15740	15740	15740	0
503	20240718	123000	50465110	15740	15740	15740	15740	7
504	20240718	122900	50354930	15720	15720	15720	15720	0
505	20240718	122800	50354930	15720	15720	15720	15720	0
506	20240718	122700	50354930	15720	15720	15720	15720	103
507	20240718	122600	48735770	15740	15740	15740	15740	0
508	20240718	122500	48735770	15740	15740	15740	15740	0
509	20240718	122400	48735770	15740	15740	15740	15740	1
510	20240718	122300	48720030	15730	15730	15730	15730	1
511	20240718	122200	48704300	15720	15720	15720	15720	0
512	20240718	122100	48704300	15720	15730	15730	15720	15
513	20240718	122000	48468440	15750	15750	15750	15750	1
514	20240718	121900	48452690	15710	15710	15710	15710	0
515	20240718	121800	48452690	15710	15710	15710	15710	0
516	20240718	121700	48452690	15710	15710	15710	15710	0
517	20240718	121600	48452690	15710	15710	15710	15710	0
518	20240718	121500	48452690	15710	15710	15710	15710	0
519	20240718	121400	48452690	15710	15710	15710	15710	0
520	20240718	121300	48452690	15710	15710	15710	15710	0
521	20240718	121200	48452690	15710	15710	15710	15710	0
522	20240718	121100	48452690	15710	15710	15710	15710	0
523	20240718	121000	48452690	15710	15710	15710	15710	0
524	20240718	120900	48452690	15710	15710	15710	15710	0
525	20240718	120800	48452690	15710	15710	15710	15710	0
526	20240718	120700	48452690	15710	15710	15710	15710	0
527	20240718	120600	48452690	15710	15710	15710	15710	0
528	20240718	120500	48452690	15710	15710	15710	15710	0
529	20240718	120400	48452690	15710	15710	15710	15710	0
530	20240718	120300	48452690	15710	15710	15710	15710	0
531	20240718	120200	48452690	15710	15710	15710	15710	7
532	20240718	120100	48342720	15710	15710	15710	15710	0
533	20240718	120000	48342720	15710	15710	15710	15710	0
534	20240718	115900	48342720	15710	15710	15710	15710	2
535	20240718	115800	48311300	15710	15710	15710	15710	0
536	20240718	115700	48311300	15710	15710	15710	15710	0
537	20240718	115600	48311300	15710	15710	15710	15710	0
538	20240718	115500	48311300	15710	15710	15710	15710	0
539	20240718	115400	48311300	15710	15710	15710	15710	0
540	20240718	115300	48311300	15710	15710	15710	15710	0
541	20240718	115200	48311300	15710	15720	15720	15710	35
542	20240718	115100	47761130	15720	15720	15720	15720	0
543	20240718	115000	47761130	15720	15720	15720	15720	0
544	20240718	114900	47761130	15720	15720	15720	15720	0
545	20240718	114800	47761130	15720	15720	15720	15720	0
546	20240718	114700	47761130	15720	15720	15720	15720	0
547	20240718	114600	47761130	15720	15730	15730	15720	14
548	20240718	114500	47540980	15730	15730	15730	15730	0
549	20240718	114400	47540980	15730	15730	15730	15730	0
550	20240718	114300	47540980	15730	15730	15730	15730	0
551	20240718	114200	47540980	15730	15770	15770	15730	104
552	20240718	114100	45903150	15790	15790	15790	15790	0
553	20240718	114000	45903150	15790	15790	15790	15790	0
554	20240718	113900	45903150	15790	15790	15790	15790	0
555	20240718	113800	45903150	15790	15790	15790	15790	0
556	20240718	113700	45903150	15790	15790	15790	15790	0
557	20240718	113600	45903150	15790	15790	15790	15790	0
558	20240718	113500	45903150	15790	15790	15790	15790	0
559	20240718	113400	45903150	15790	15790	15790	15790	0
560	20240718	113300	45903150	15790	15790	15790	15790	0
561	20240718	113200	45903150	15790	15790	15790	15790	0
562	20240718	113100	45903150	15790	15790	15790	15790	0
563	20240718	113000	45903150	15790	15790	15790	15790	0
564	20240718	112900	45903150	15790	15790	15790	15790	0
565	20240718	112800	45903150	15790	15790	15790	15790	7
566	20240718	112700	45792620	15790	15790	15790	15790	0
567	20240718	112600	45792620	15790	15790	15790	15790	0
568	20240718	112500	45792620	15790	15790	15790	15790	0
569	20240718	112400	45792620	15790	15790	15790	15790	0
570	20240718	112300	45792620	15790	15790	15790	15790	0
571	20240718	112200	45792620	15790	15790	15790	15790	1
572	20240718	112100	45776830	15750	15750	15750	15750	1
573	20240718	112000	45761080	15750	15750	15750	15750	0
574	20240718	111900	45761080	15750	15750	15750	15750	0
575	20240718	111800	45761080	15750	15750	15750	15750	0
576	20240718	111700	45761080	15750	15750	15750	15750	0
577	20240718	111600	45761080	15750	15750	15750	15750	0
578	20240718	111500	45761080	15750	15750	15750	15750	2
579	20240718	111400	45729580	15750	15750	15750	15750	0
580	20240718	111300	45729580	15750	15750	15750	15750	0
581	20240718	111200	45729580	15750	15750	15750	15750	0
582	20240718	111100	45729580	15750	15750	15750	15750	0
583	20240718	111000	45729580	15750	15750	15750	15750	23
584	20240718	110900	45367330	15760	15760	15760	15760	0
585	20240718	110800	45367330	15760	15760	15760	15760	0
586	20240718	110700	45367330	15760	15760	15760	15760	0
587	20240718	110600	45367330	15760	15760	15760	15760	0
588	20240718	110500	45367330	15760	15760	15760	15760	0
589	20240718	110400	45367330	15760	15790	15790	15760	11
590	20240718	110300	45193670	15800	15800	15800	15800	0
591	20240718	110200	45193670	15800	15800	15800	15800	0
592	20240718	110100	45193670	15800	15800	15800	15800	0
593	20240718	110000	45193670	15800	15800	15800	15800	0
594	20240718	105900	45193670	15800	15800	15800	15800	0
595	20240718	105800	45193670	15800	15800	15800	15800	0
596	20240718	105700	45193670	15800	15800	15800	15800	0
597	20240718	105600	45193670	15800	15800	15800	15800	0
598	20240718	105500	45193670	15800	15800	15800	15800	0
599	20240718	105400	45193670	15800	15800	15800	15800	0
600	20240718	105300	45193670	15800	15800	15800	15800	0
601	20240718	105200	45193670	15800	15800	15800	15800	0
602	20240718	105100	45193670	15800	15800	15800	15800	2
603	20240718	105000	45162070	15750	15750	15750	15750	0
604	20240718	104900	45162070	15750	15800	15800	15750	12
605	20240718	104800	44972520	15790	15790	15790	15790	0
606	20240718	104700	44972520	15790	15790	15790	15790	0
607	20240718	104600	44972520	15790	15790	15790	15790	0
608	20240718	104500	44972520	15790	15780	15790	15780	4
609	20240718	104400	44909370	15750	15750	15750	15750	0
610	20240718	104300	44909370	15750	15750	15750	15750	0
611	20240718	104200	44909370	15750	15750	15750	15750	0
612	20240718	104100	44909370	15750	15750	15750	15750	0
613	20240718	104000	44909370	15750	15750	15750	15750	0
614	20240718	103900	44909370	15750	15750	15750	15750	0
615	20240718	103800	44909370	15750	15750	15750	15750	0
616	20240718	103700	44909370	15750	15750	15750	15750	0
617	20240718	103600	44909370	15750	15800	15800	15750	12
618	20240718	103500	44719820	15770	15770	15770	15770	0
619	20240718	103400	44719820	15770	15770	15770	15770	0
620	20240718	103300	44719820	15770	15770	15770	15770	0
621	20240718	103200	44719820	15770	15770	15800	15770	203
622	20240718	103100	41514450	15760	15760	15760	15760	0
623	20240718	103000	41514450	15760	15760	15760	15760	0
624	20240718	102900	41514450	15760	15760	15760	15760	1
625	20240718	102800	41498690	15760	15760	15760	15760	0
626	20240718	102700	41498690	15760	15760	15760	15760	0
627	20240718	102600	41498690	15760	15760	15760	15760	0
628	20240718	102500	41498690	15760	15760	15760	15760	0
629	20240718	102400	41498690	15760	15760	15760	15760	0
630	20240718	102300	41498690	15760	15760	15760	15760	0
631	20240718	102200	41498690	15760	15760	15760	15760	0
632	20240718	102100	41498690	15760	15760	15760	15760	6
633	20240718	102000	41404130	15760	15760	15760	15760	0
634	20240718	101900	41404130	15760	15760	15760	15760	1
635	20240718	101800	41388370	15750	15750	15750	15750	0
636	20240718	101700	41388370	15750	15750	15750	15750	0
637	20240718	101600	41388370	15750	15750	15750	15750	1
638	20240718	101500	41372620	15760	15760	15760	15760	100
639	20240718	101400	39796620	15760	15760	15760	15760	34
640	20240718	101300	39260780	15760	15760	15760	15760	0
641	20240718	101200	39260780	15760	15760	15760	15760	0
642	20240718	101100	39260780	15760	15760	15760	15760	8
643	20240718	101000	39134700	15740	15740	15740	15740	0
644	20240718	100900	39134700	15740	15740	15740	15740	0
645	20240718	100800	39134700	15740	15740	15740	15740	0
646	20240718	100700	39134700	15740	15740	15740	15740	0
647	20240718	100600	39134700	15740	15740	15740	15740	0
648	20240718	100500	39134700	15740	15740	15740	15740	0
649	20240718	100400	39134700	15740	15750	15750	15740	56
650	20240718	100300	38253180	15740	15740	15740	15740	0
651	20240718	100200	38253180	15740	15740	15740	15740	0
652	20240718	100100	38253180	15740	15740	15740	15740	7
653	20240718	100000	38143000	15740	15740	15740	15740	10
654	20240718	095900	37985600	15740	15740	15740	15720	559
655	20240718	095800	29187300	15740	15740	15740	15740	20
656	20240718	095700	28872500	15740	15740	15740	15740	4
657	20240718	095600	28809540	15750	15750	15750	15750	3
658	20240718	095500	28762290	15760	15760	15760	15760	0
659	20240718	095400	28762290	15760	15760	15760	15760	0
660	20240718	095300	28762290	15760	15760	15760	15760	0
661	20240718	095200	28762290	15760	15760	15760	15760	0
662	20240718	095100	28762290	15760	15760	15760	15760	0
663	20240718	095000	28762290	15760	15760	15760	15760	6
664	20240718	094900	28667730	15760	15760	15760	15760	7
665	20240718	094800	28557410	15760	15760	15760	15760	0
666	20240718	094700	28557410	15760	15760	15760	15760	0
667	20240718	094600	28557410	15760	15760	15760	15760	0
668	20240718	094500	28557410	15760	15760	15760	15760	2
669	20240718	094400	28525890	15760	15760	15760	15760	12
670	20240718	094300	28336770	15760	15760	15760	15760	14
671	20240718	094200	28116130	15760	15760	15760	15760	24
672	20240718	094100	27737890	15760	15730	15760	15730	8
673	20240718	094000	27611920	15710	15710	15710	15710	0
674	20240718	093900	27611920	15710	15710	15710	15710	25
675	20240718	093800	27219170	15710	15710	15710	15710	6
676	20240718	093700	27124910	15710	15710	15710	15710	0
677	20240718	093600	27124910	15710	15710	15710	15710	0
678	20240718	093500	27124910	15710	15710	15720	15710	106
679	20240718	093400	25459550	15710	15720	15720	15710	211
680	20240718	093300	22144620	15720	15720	15720	15720	0
681	20240718	093200	22144620	15720	15720	15720	15720	3
682	20240718	093100	22097460	15720	15710	15720	15710	15
683	20240718	093000	21861670	15710	15710	15710	15710	4
684	20240718	092900	21798830	15720	15720	15720	15720	30
685	20240718	092800	21327230	15720	15730	15730	15720	8
686	20240718	092700	21201460	15750	15750	15750	15750	1
687	20240718	092600	21185710	15750	15720	15750	15720	15
688	20240718	092500	20949850	15700	15700	15700	15700	0
689	20240718	092400	20949850	15700	15700	15700	15700	0
690	20240718	092300	20949850	15700	15700	15700	15700	0
691	20240718	092200	20949850	15700	15700	15700	15700	0
692	20240718	092100	20949850	15700	15770	15780	15700	48
693	20240718	092000	20192740	15730	15730	15730	15730	8
694	20240718	091900	20066900	15710	15710	15710	15710	22
695	20240718	091800	19721280	15700	15690	15700	15690	21
696	20240718	091700	19391730	15700	15700	15700	15700	3
697	20240718	091600	19344630	15700	15700	15700	15700	5
698	20240718	091500	19266130	15680	15680	15680	15680	0
699	20240718	091400	19266130	15680	15670	15680	15670	25
700	20240718	091300	18874310	15680	15680	15680	15680	50
701	20240718	091200	18090310	15680	15650	15680	15650	153
702	20240718	091100	15695790	15650	15650	15650	15650	48
703	20240718	091000	14944590	15670	15680	15680	15650	205
704	20240718	090900	11731330	15680	15720	15720	15680	173
705	20240718	090800	9014620	15740	15720	15740	15700	148
706	20240718	090700	6689130	15720	15750	15750	15720	24
707	20240718	090600	6311500	15740	15740	15740	15740	0
708	20240718	090500	6311500	15740	15770	15790	15740	36
709	20240718	090400	5743680	15790	15760	15790	15760	5
710	20240718	090300	5664850	15760	15780	15780	15760	110
711	20240718	090200	3929160	15780	15810	15810	15780	115
712	20240718	090100	2112280	15810	15850	15850	15810	16
713	20240718	090000	1858950	15860	15890	15890	15860	117