KissMeData/285490/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	211200	178696250	17740	17740	17740	17740	166
3	20240715	211100	178696250	17740	17740	17740	17740	0
4	20240715	211000	178696250	17740	17740	17740	17740	0
5	20240715	210900	178696250	17740	17740	17740	17740	0
6	20240715	210800	178696250	17740	17740	17740	17740	0
7	20240715	210700	178696250	17740	17740	17740	17740	0
8	20240715	210600	178696250	17740	17740	17740	17740	0
9	20240715	210500	178696250	17740	17740	17740	17740	0
10	20240715	210400	178696250	17740	17740	17740	17740	0
11	20240715	210300	178696250	17740	17740	17740	17740	0
12	20240715	210200	178696250	17740	17740	17740	17740	0
13	20240715	210100	178696250	17740	17740	17740	17740	0
14	20240715	210000	178696250	17740	17740	17740	17740	0
15	20240715	205900	178696250	17740	17740	17740	17740	0
16	20240715	205800	178696250	17740	17740	17740	17740	0
17	20240715	205700	178696250	17740	17740	17740	17740	0
18	20240715	205600	178696250	17740	17740	17740	17740	0
19	20240715	205500	178696250	17740	17740	17740	17740	0
20	20240715	205400	178696250	17740	17740	17740	17740	0
21	20240715	205300	178696250	17740	17740	17740	17740	0
22	20240715	205200	178696250	17740	17740	17740	17740	0
23	20240715	205100	178696250	17740	17740	17740	17740	0
24	20240715	205000	178696250	17740	17740	17740	17740	0
25	20240715	204900	178696250	17740	17740	17740	17740	0
26	20240715	204800	178696250	17740	17740	17740	17740	0
27	20240715	204700	178696250	17740	17740	17740	17740	0
28	20240715	204600	178696250	17740	17740	17740	17740	0
29	20240715	204500	178696250	17740	17740	17740	17740	0
30	20240715	204400	178696250	17740	17740	17740	17740	0
31	20240715	204300	178696250	17740	17740	17740	17740	0
32	20240715	204200	178696250	17740	17740	17740	17740	166
33	20240715	204100	178696250	17740	17740	17740	17740	0
34	20240715	204000	178696250	17740	17740	17740	17740	0
35	20240715	203900	178696250	17740	17740	17740	17740	0
36	20240715	203800	178696250	17740	17740	17740	17740	0
37	20240715	203700	178696250	17740	17740	17740	17740	0
38	20240715	203600	178696250	17740	17740	17740	17740	0
39	20240715	203500	178696250	17740	17740	17740	17740	0
40	20240715	203400	178696250	17740	17740	17740	17740	0
41	20240715	203300	178696250	17740	17740	17740	17740	0
42	20240715	203200	178696250	17740	17740	17740	17740	0
43	20240715	203100	178696250	17740	17740	17740	17740	0
44	20240715	203000	178696250	17740	17740	17740	17740	0
45	20240715	202900	178696250	17740	17740	17740	17740	0
46	20240715	202800	178696250	17740	17740	17740	17740	0
47	20240715	202700	178696250	17740	17740	17740	17740	0
48	20240715	202600	178696250	17740	17740	17740	17740	0
49	20240715	202500	178696250	17740	17740	17740	17740	0
50	20240715	202400	178696250	17740	17740	17740	17740	0
51	20240715	202300	178696250	17740	17740	17740	17740	0
52	20240715	202200	178696250	17740	17740	17740	17740	0
53	20240715	202100	178696250	17740	17740	17740	17740	0
54	20240715	202000	178696250	17740	17740	17740	17740	0
55	20240715	201900	178696250	17740	17740	17740	17740	0
56	20240715	201800	178696250	17740	17740	17740	17740	0
57	20240715	201700	178696250	17740	17740	17740	17740	0
58	20240715	201600	178696250	17740	17740	17740	17740	0
59	20240715	201500	178696250	17740	17740	17740	17740	0
60	20240715	201400	178696250	17740	17740	17740	17740	0
61	20240715	201300	178696250	17740	17740	17740	17740	0
62	20240715	201200	178696250	17740	17740	17740	17740	166
63	20240715	201100	178696250	17740	17740	17740	17740	0
64	20240715	201000	178696250	17740	17740	17740	17740	0
65	20240715	200900	178696250	17740	17740	17740	17740	0
66	20240715	200800	178696250	17740	17740	17740	17740	0
67	20240715	200700	178696250	17740	17740	17740	17740	0
68	20240715	200600	178696250	17740	17740	17740	17740	0
69	20240715	200500	178696250	17740	17740	17740	17740	0
70	20240715	200400	178696250	17740	17740	17740	17740	0
71	20240715	200300	178696250	17740	17740	17740	17740	0
72	20240715	200200	178696250	17740	17740	17740	17740	0
73	20240715	200100	178696250	17740	17740	17740	17740	0
74	20240715	200000	178696250	17740	17740	17740	17740	0
75	20240715	195900	178696250	17740	17740	17740	17740	0
76	20240715	195800	178696250	17740	17740	17740	17740	0
77	20240715	195700	178696250	17740	17740	17740	17740	0
78	20240715	195600	178696250	17740	17740	17740	17740	0
79	20240715	195500	178696250	17740	17740	17740	17740	0
80	20240715	195400	178696250	17740	17740	17740	17740	0
81	20240715	195300	178696250	17740	17740	17740	17740	0
82	20240715	195200	178696250	17740	17740	17740	17740	0
83	20240715	195100	178696250	17740	17740	17740	17740	0
84	20240715	195000	178696250	17740	17740	17740	17740	0
85	20240715	194900	178696250	17740	17740	17740	17740	0
86	20240715	194800	178696250	17740	17740	17740	17740	0
87	20240715	194700	178696250	17740	17740	17740	17740	0
88	20240715	194600	178696250	17740	17740	17740	17740	0
89	20240715	194500	178696250	17740	17740	17740	17740	0
90	20240715	194400	178696250	17740	17740	17740	17740	0
91	20240715	194300	178696250	17740	17740	17740	17740	0
92	20240715	194200	178696250	17740	17740	17740	17740	166
93	20240715	194100	178696250	17740	17740	17740	17740	0
94	20240715	194000	178696250	17740	17740	17740	17740	0
95	20240715	193900	178696250	17740	17740	17740	17740	0
96	20240715	193800	178696250	17740	17740	17740	17740	0
97	20240715	193700	178696250	17740	17740	17740	17740	0
98	20240715	193600	178696250	17740	17740	17740	17740	0
99	20240715	193500	178696250	17740	17740	17740	17740	0
100	20240715	193400	178696250	17740	17740	17740	17740	0
101	20240715	193300	178696250	17740	17740	17740	17740	0
102	20240715	193200	178696250	17740	17740	17740	17740	0
103	20240715	193100	178696250	17740	17740	17740	17740	0
104	20240715	193000	178696250	17740	17740	17740	17740	0
105	20240715	192900	178696250	17740	17740	17740	17740	0
106	20240715	192800	178696250	17740	17740	17740	17740	0
107	20240715	192700	178696250	17740	17740	17740	17740	0
108	20240715	192600	178696250	17740	17740	17740	17740	0
109	20240715	192500	178696250	17740	17740	17740	17740	0
110	20240715	192400	178696250	17740	17740	17740	17740	0
111	20240715	192300	178696250	17740	17740	17740	17740	0
112	20240715	192200	178696250	17740	17740	17740	17740	0
113	20240715	192100	178696250	17740	17740	17740	17740	0
114	20240715	192000	178696250	17740	17740	17740	17740	0
115	20240715	191900	178696250	17740	17740	17740	17740	0
116	20240715	191800	178696250	17740	17740	17740	17740	0
117	20240715	191700	178696250	17740	17740	17740	17740	0
118	20240715	191600	178696250	17740	17740	17740	17740	0
119	20240715	191500	178696250	17740	17740	17740	17740	0
120	20240715	191400	178696250	17740	17740	17740	17740	0
121	20240715	191300	178696250	17740	17740	17740	17740	0
122	20240715	191200	178696250	17740	17740	17740	17740	166
123	20240715	191100	178696250	17740	17740	17740	17740	0
124	20240715	191000	178696250	17740	17740	17740	17740	0
125	20240715	190900	178696250	17740	17740	17740	17740	0
126	20240715	190800	178696250	17740	17740	17740	17740	0
127	20240715	190700	178696250	17740	17740	17740	17740	0
128	20240715	190600	178696250	17740	17740	17740	17740	0
129	20240715	190500	178696250	17740	17740	17740	17740	0
130	20240715	190400	178696250	17740	17740	17740	17740	0
131	20240715	190300	178696250	17740	17740	17740	17740	0
132	20240715	190200	178696250	17740	17740	17740	17740	0
133	20240715	190100	178696250	17740	17740	17740	17740	0
134	20240715	190000	178696250	17740	17740	17740	17740	0
135	20240715	185900	178696250	17740	17740	17740	17740	0
136	20240715	185800	178696250	17740	17740	17740	17740	0
137	20240715	185700	178696250	17740	17740	17740	17740	0
138	20240715	185600	178696250	17740	17740	17740	17740	0
139	20240715	185500	178696250	17740	17740	17740	17740	0
140	20240715	185400	178696250	17740	17740	17740	17740	0
141	20240715	185300	178696250	17740	17740	17740	17740	0
142	20240715	185200	178696250	17740	17740	17740	17740	0
143	20240715	185100	178696250	17740	17740	17740	17740	0
144	20240715	185000	178696250	17740	17740	17740	17740	0
145	20240715	184900	178696250	17740	17740	17740	17740	0
146	20240715	184800	178696250	17740	17740	17740	17740	0
147	20240715	184700	178696250	17740	17740	17740	17740	0
148	20240715	184600	178696250	17740	17740	17740	17740	0
149	20240715	184500	178696250	17740	17740	17740	17740	0
150	20240715	184400	178696250	17740	17740	17740	17740	0
151	20240715	184300	178696250	17740	17740	17740	17740	0
152	20240715	184200	178696250	17740	17740	17740	17740	166
153	20240715	184100	178696250	17740	17740	17740	17740	0
154	20240715	184000	178696250	17740	17740	17740	17740	0
155	20240715	183900	178696250	17740	17740	17740	17740	0
156	20240715	183800	178696250	17740	17740	17740	17740	0
157	20240715	183700	178696250	17740	17740	17740	17740	0
158	20240715	183600	178696250	17740	17740	17740	17740	0
159	20240715	183500	178696250	17740	17740	17740	17740	0
160	20240715	183400	178696250	17740	17740	17740	17740	0
161	20240715	183300	178696250	17740	17740	17740	17740	0
162	20240715	183200	178696250	17740	17740	17740	17740	0
163	20240715	183100	178696250	17740	17740	17740	17740	0
164	20240715	183000	178696250	17740	17740	17740	17740	0
165	20240715	182900	178696250	17740	17740	17740	17740	0
166	20240715	182800	178696250	17740	17740	17740	17740	0
167	20240715	182700	178696250	17740	17740	17740	17740	0
168	20240715	182600	178696250	17740	17740	17740	17740	0
169	20240715	182500	178696250	17740	17740	17740	17740	0
170	20240715	182400	178696250	17740	17740	17740	17740	0
171	20240715	182300	178696250	17740	17740	17740	17740	0
172	20240715	182200	178696250	17740	17740	17740	17740	0
173	20240715	182100	178696250	17740	17740	17740	17740	0
174	20240715	182000	178696250	17740	17740	17740	17740	0
175	20240715	181900	178696250	17740	17740	17740	17740	0
176	20240715	181800	178696250	17740	17740	17740	17740	0
177	20240715	181700	178696250	17740	17740	17740	17740	0
178	20240715	181600	178696250	17740	17740	17740	17740	0
179	20240715	181500	178696250	17740	17740	17740	17740	0
180	20240715	181400	178696250	17740	17740	17740	17740	0
181	20240715	181300	178696250	17740	17740	17740	17740	0
182	20240715	181200	178696250	17740	17740	17740	17740	166
183	20240715	181100	178696250	17740	17740	17740	17740	0
184	20240715	181000	178696250	17740	17740	17740	17740	0
185	20240715	180900	178696250	17740	17740	17740	17740	0
186	20240715	180800	178696250	17740	17740	17740	17740	0
187	20240715	180700	178696250	17740	17740	17740	17740	0
188	20240715	180600	178696250	17740	17740	17740	17740	0
189	20240715	180500	178696250	17740	17740	17740	17740	0
190	20240715	180400	178696250	17740	17740	17740	17740	0
191	20240715	180300	178696250	17740	17740	17740	17740	0
192	20240715	180200	178696250	17740	17740	17740	17740	0
193	20240715	180100	178696250	17740	17740	17740	17740	0
194	20240715	180000	178696250	17740	17740	17740	17740	0
195	20240715	175900	178696250	17740	17740	17740	17740	0
196	20240715	175800	178696250	17740	17740	17740	17740	0
197	20240715	175700	178696250	17740	17740	17740	17740	0
198	20240715	175600	178696250	17740	17740	17740	17740	0
199	20240715	175500	178696250	17740	17740	17740	17740	0
200	20240715	175400	178696250	17740	17740	17740	17740	0
201	20240715	175300	178696250	17740	17740	17740	17740	0
202	20240715	175200	178696250	17740	17740	17740	17740	0
203	20240715	175100	178696250	17740	17740	17740	17740	0
204	20240715	175000	178696250	17740	17740	17740	17740	0
205	20240715	174900	178696250	17740	17740	17740	17740	0
206	20240715	174800	178696250	17740	17740	17740	17740	0
207	20240715	174700	178696250	17740	17740	17740	17740	0
208	20240715	174600	178696250	17740	17740	17740	17740	0
209	20240715	174500	178696250	17740	17740	17740	17740	0
210	20240715	174400	178696250	17740	17740	17740	17740	0
211	20240715	174300	178696250	17740	17740	17740	17740	0
212	20240715	174200	178696250	17740	17740	17740	17740	166
213	20240715	174100	178696250	17740	17740	17740	17740	0
214	20240715	174000	178696250	17740	17740	17740	17740	0
215	20240715	173900	178696250	17740	17740	17740	17740	0
216	20240715	173800	178696250	17740	17740	17740	17740	0
217	20240715	173700	178696250	17740	17740	17740	17740	0
218	20240715	173600	178696250	17740	17740	17740	17740	0
219	20240715	173500	178696250	17740	17740	17740	17740	0
220	20240715	173400	178696250	17740	17740	17740	17740	0
221	20240715	173300	178696250	17740	17740	17740	17740	0
222	20240715	173200	178696250	17740	17740	17740	17740	0
223	20240715	173100	178696250	17740	17740	17740	17740	0
224	20240715	173000	178696250	17740	17740	17740	17740	0
225	20240715	172900	178696250	17740	17740	17740	17740	0
226	20240715	172800	178696250	17740	17740	17740	17740	0
227	20240715	172700	178696250	17740	17740	17740	17740	0
228	20240715	172600	178696250	17740	17740	17740	17740	0
229	20240715	172500	178696250	17740	17740	17740	17740	0
230	20240715	172400	178696250	17740	17740	17740	17740	0
231	20240715	172300	178696250	17740	17740	17740	17740	0
232	20240715	172200	178696250	17740	17740	17740	17740	0
233	20240715	172100	178696250	17740	17740	17740	17740	0
234	20240715	172000	178696250	17740	17740	17740	17740	0
235	20240715	171900	178696250	17740	17740	17740	17740	0
236	20240715	171800	178696250	17740	17740	17740	17740	0
237	20240715	171700	178696250	17740	17740	17740	17740	0
238	20240715	171600	178696250	17740	17740	17740	17740	0
239	20240715	171500	178696250	17740	17740	17740	17740	0
240	20240715	171400	178696250	17740	17740	17740	17740	0
241	20240715	171300	178696250	17740	17740	17740	17740	0
242	20240715	171200	178696250	17740	17740	17740	17740	166
243	20240715	171100	178696250	17740	17740	17740	17740	0
244	20240715	171000	178696250	17740	17740	17740	17740	0
245	20240715	170900	178696250	17740	17740	17740	17740	0
246	20240715	170800	178696250	17740	17740	17740	17740	0
247	20240715	170700	178696250	17740	17740	17740	17740	0
248	20240715	170600	178696250	17740	17740	17740	17740	0
249	20240715	170500	178696250	17740	17740	17740	17740	0
250	20240715	170400	178696250	17740	17740	17740	17740	0
251	20240715	170300	178696250	17740	17740	17740	17740	0
252	20240715	170200	178696250	17740	17740	17740	17740	0
253	20240715	170100	178696250	17740	17740	17740	17740	0
254	20240715	170000	178696250	17740	17740	17740	17740	0
255	20240715	165900	178696250	17740	17740	17740	17740	0
256	20240715	165800	178696250	17740	17740	17740	17740	0
257	20240715	165700	178696250	17740	17740	17740	17740	0
258	20240715	165600	178696250	17740	17740	17740	17740	0
259	20240715	165500	178696250	17740	17740	17740	17740	0
260	20240715	165400	178696250	17740	17740	17740	17740	0
261	20240715	165300	178696250	17740	17740	17740	17740	0
262	20240715	165200	178696250	17740	17740	17740	17740	0
263	20240715	165100	178696250	17740	17740	17740	17740	0
264	20240715	165000	178696250	17740	17740	17740	17740	0
265	20240715	164900	178696250	17740	17740	17740	17740	0
266	20240715	164800	178696250	17740	17740	17740	17740	0
267	20240715	164700	178696250	17740	17740	17740	17740	0
268	20240715	164600	178696250	17740	17740	17740	17740	0
269	20240715	164500	178696250	17740	17740	17740	17740	0
270	20240715	164400	178696250	17740	17740	17740	17740	0
271	20240715	164300	178696250	17740	17740	17740	17740	0
272	20240715	164200	178696250	17740	17740	17740	17740	166
273	20240715	164100	178696250	17740	17740	17740	17740	0
274	20240715	164000	178696250	17740	17740	17740	17740	0
275	20240715	163900	178696250	17740	17740	17740	17740	0
276	20240715	163800	178696250	17740	17740	17740	17740	0
277	20240715	163700	178696250	17740	17740	17740	17740	0
278	20240715	163600	178696250	17740	17740	17740	17740	0
279	20240715	163500	178696250	17740	17740	17740	17740	0
280	20240715	163400	178696250	17740	17740	17740	17740	0
281	20240715	163300	178696250	17740	17740	17740	17740	0
282	20240715	163200	178696250	17740	17740	17740	17740	0
283	20240715	163100	178696250	17740	17740	17740	17740	0
284	20240715	163000	178696250	17740	17740	17740	17740	0
285	20240715	162900	178696250	17740	17740	17740	17740	0
286	20240715	162800	178696250	17740	17740	17740	17740	0
287	20240715	162700	178696250	17740	17740	17740	17740	0
288	20240715	162600	178696250	17740	17740	17740	17740	0
289	20240715	162500	178696250	17740	17740	17740	17740	0
290	20240715	162400	178696250	17740	17740	17740	17740	0
291	20240715	162300	178696250	17740	17740	17740	17740	0
292	20240715	162200	178696250	17740	17740	17740	17740	0
293	20240715	162100	178696250	17740	17740	17740	17740	0
294	20240715	162000	178696250	17740	17740	17740	17740	0
295	20240715	161900	178696250	17740	17740	17740	17740	0
296	20240715	161800	178696250	17740	17740	17740	17740	0
297	20240715	161700	178696250	17740	17740	17740	17740	0
298	20240715	161600	178696250	17740	17740	17740	17740	0
299	20240715	161500	178696250	17740	17740	17740	17740	0
300	20240715	161400	178696250	17740	17740	17740	17740	0
301	20240715	161300	178696250	17740	17740	17740	17740	0
302	20240715	161200	178696250	17740	17740	17740	17740	166
303	20240715	161100	178696250	17740	17740	17740	17740	0
304	20240715	161000	178696250	17740	17740	17740	17740	0
305	20240715	160900	178696250	17740	17740	17740	17740	0
306	20240715	160800	178696250	17740	17740	17740	17740	0
307	20240715	160700	178696250	17740	17740	17740	17740	0
308	20240715	160600	178696250	17740	17740	17740	17740	0
309	20240715	160500	178696250	17740	17740	17740	17740	0
310	20240715	160400	178696250	17740	17740	17740	17740	0
311	20240715	160300	178696250	17740	17740	17740	17740	0
312	20240715	160200	178696250	17740	17740	17740	17740	0
313	20240715	160100	178696250	17740	17740	17740	17740	0
314	20240715	160000	178696250	17740	17740	17740	17740	0
315	20240715	155900	178696250	17740	17740	17740	17740	0
316	20240715	155800	178696250	17740	17740	17740	17740	0
317	20240715	155700	178696250	17740	17740	17740	17740	0
318	20240715	155600	178696250	17740	17740	17740	17740	0
319	20240715	155500	178696250	17740	17740	17740	17740	0
320	20240715	155400	178696250	17740	17740	17740	17740	0
321	20240715	155300	178696250	17740	17740	17740	17740	0
322	20240715	155200	178696250	17740	17740	17740	17740	0
323	20240715	155100	178696250	17740	17740	17740	17740	0
324	20240715	155000	178696250	17740	17740	17740	17740	0
325	20240715	154900	178696250	17740	17740	17740	17740	0
326	20240715	154800	178696250	17740	17740	17740	17740	0
327	20240715	154700	178696250	17740	17740	17740	17740	0
328	20240715	154600	178696250	17740	17740	17740	17740	0
329	20240715	154500	178696250	17740	17740	17740	17740	0
330	20240715	154400	178696250	17740	17740	17740	17740	0
331	20240715	154300	178696250	17740	17740	17740	17740	0
332	20240715	154200	178696250	17740	17740	17740	17740	166
333	20240715	154100	178696250	17740	17740	17740	17740	0
334	20240715	154000	178696250	17740	17740	17740	17740	0
335	20240715	153900	178696250	17740	17740	17740	17740	0
336	20240715	153800	178696250	17740	17740	17740	17740	0
337	20240715	153700	178696250	17740	17740	17740	17740	0
338	20240715	153600	178696250	17740	17740	17740	17740	0
339	20240715	153500	178696250	17740	17740	17740	17740	0
340	20240715	153400	178696250	17740	17740	17740	17740	0
341	20240715	153300	178696250	17740	17740	17740	17740	0
342	20240715	153200	178696250	17740	17740	17740	17740	0
343	20240715	153100	178696250	17740	17740	17740	17740	0
344	20240715	153000	178696250	17740	17740	17740	17740	166
345	20240715	152900	175751410	17680	17680	17680	17680	0
346	20240715	152800	175751410	17680	17680	17680	17680	0
347	20240715	152700	175751410	17680	17680	17680	17680	0
348	20240715	152600	175751410	17680	17680	17680	17680	0
349	20240715	152500	175751410	17680	17680	17680	17680	0
350	20240715	152400	175751410	17680	17680	17680	17680	0
351	20240715	152300	175751410	17680	17680	17680	17680	0
352	20240715	152200	175751410	17680	17680	17680	17680	0
353	20240715	152100	175751410	17680	17680	17680	17680	0
354	20240715	152000	175751410	17680	17680	17680	17680	0
355	20240715	151900	175751410	17680	17680	17680	17680	16
356	20240715	151800	175468530	17680	17680	17680	17680	18
357	20240715	151700	175150290	17680	17680	17680	17680	270
358	20240715	151600	170376690	17730	17730	17730	17730	13
359	20240715	151500	170146200	17720	17720	17720	17720	1
360	20240715	151400	170128480	17680	17680	17680	17680	7
361	20240715	151300	170004720	17680	17680	17680	17680	0
362	20240715	151200	170004720	17680	17680	17680	17680	0
363	20240715	151100	170004720	17680	17680	17680	17680	65
364	20240715	151000	168855520	17680	17680	17680	17680	2
365	20240715	150900	168820160	17680	17680	17680	17680	0
366	20240715	150800	168820160	17680	17680	17680	17680	7
367	20240715	150700	168696400	17680	17680	17680	17680	0
368	20240715	150600	168696400	17680	17680	17680	17680	6
369	20240715	150500	168590320	17680	17680	17680	17680	3
370	20240715	150400	168537280	17680	17680	17680	17680	0
371	20240715	150300	168537280	17680	17680	17680	17680	374
372	20240715	150200	161924960	17690	17700	17700	17690	869
373	20240715	150100	146545030	17710	17730	17730	17710	456
374	20240715	150000	138465780	17730	17730	17730	17730	1
375	20240715	145900	138448050	17730	17730	17730	17730	0
376	20240715	145800	138448050	17730	17740	17740	17730	21
377	20240715	145700	138075620	17730	17730	17730	17730	0
378	20240715	145600	138075620	17730	17730	17730	17730	0
379	20240715	145500	138075620	17730	17730	17730	17730	1
380	20240715	145400	138057890	17740	17740	17740	17740	0
381	20240715	145300	138057890	17740	17730	17740	17730	10
382	20240715	145200	137880580	17730	17730	17730	17730	0
383	20240715	145100	137880580	17730	17730	17730	17730	0
384	20240715	145000	137880580	17730	17730	17730	17730	1
385	20240715	144900	137862850	17730	17730	17730	17730	4
386	20240715	144800	137791930	17730	17730	17730	17730	2
387	20240715	144700	137756470	17730	17730	17730	17730	2
388	20240715	144600	137721010	17730	17730	17730	17730	0
389	20240715	144500	137721010	17730	17730	17730	17730	11
390	20240715	144400	137525980	17730	17730	17730	17730	0
391	20240715	144300	137525980	17730	17730	17730	17730	0
392	20240715	144200	137525980	17730	17730	17730	17730	24
393	20240715	144100	137100460	17730	17730	17730	17730	0
394	20240715	144000	137100460	17730	17730	17730	17730	0
395	20240715	143900	137100460	17730	17730	17730	17730	0
396	20240715	143800	137100460	17730	17730	17730	17730	70
397	20240715	143700	135859360	17740	17740	17740	17740	3
398	20240715	143600	135806140	17730	17730	17730	17730	0
399	20240715	143500	135806140	17730	17730	17730	17730	0
400	20240715	143400	135806140	17730	17730	17730	17730	0
401	20240715	143300	135806140	17730	17730	17730	17730	30
402	20240715	143200	135274240	17730	17730	17730	17730	0
403	20240715	143100	135274240	17730	17730	17730	17730	0
404	20240715	143000	135274240	17730	17730	17730	17730	0
405	20240715	142900	135274240	17730	17730	17730	17730	0
406	20240715	142800	135274240	17730	17730	17730	17730	0
407	20240715	142700	135274240	17730	17730	17730	17730	0
408	20240715	142600	135274240	17730	17730	17730	17730	50
409	20240715	142500	134387740	17720	17720	17720	17720	0
410	20240715	142400	134387740	17720	17720	17720	17720	0
411	20240715	142300	134387740	17720	17720	17720	17720	0
412	20240715	142200	134387740	17720	17720	17720	17720	0
413	20240715	142100	134387740	17720	17720	17720	17720	0
414	20240715	142000	134387740	17720	17720	17720	17720	10
415	20240715	141900	134210540	17720	17720	17720	17720	0
416	20240715	141800	134210540	17720	17720	17720	17720	1
417	20240715	141700	134192820	17720	17740	17740	17720	139
418	20240715	141600	131728940	17740	17740	17740	17740	0
419	20240715	141500	131728940	17740	17740	17740	17740	0
420	20240715	141400	131728940	17740	17740	17740	17740	0
421	20240715	141300	131728940	17740	17740	17740	17740	40
422	20240715	141200	131019340	17750	17750	17750	17750	0
423	20240715	141100	131019340	17750	17750	17750	17750	0
424	20240715	141000	131019340	17750	17750	17750	17750	0
425	20240715	140900	131019340	17750	17750	17750	17750	0
426	20240715	140800	131019340	17750	17750	17750	17750	0
427	20240715	140700	131019340	17750	17750	17750	17750	10
428	20240715	140600	130841840	17750	17750	17750	17750	10
429	20240715	140500	130664340	17750	17750	17750	17750	100
430	20240715	140400	128889340	17750	17750	17750	17750	20
431	20240715	140300	128534340	17740	17740	17740	17740	0
432	20240715	140200	128534340	17740	17740	17740	17740	0
433	20240715	140100	128534340	17740	17740	17740	17740	0
434	20240715	140000	128534340	17740	17740	17740	17740	0
435	20240715	135900	128534340	17740	17740	17740	17740	52
436	20240715	135800	127611860	17740	17740	17740	17740	0
437	20240715	135700	127611860	17740	17740	17740	17740	33
438	20240715	135600	127026440	17750	17750	17750	17750	0
439	20240715	135500	127026440	17750	17750	17750	17750	0
440	20240715	135400	127026440	17750	17750	17750	17750	2
441	20240715	135300	126990940	17740	17740	17740	17740	0
442	20240715	135200	126990940	17740	17740	17740	17740	0
443	20240715	135100	126990940	17740	17740	17740	17740	0
444	20240715	135000	126990940	17740	17740	17740	17740	0
445	20240715	134900	126990940	17740	17740	17740	17740	0
446	20240715	134800	126990940	17740	17740	17740	17740	97
447	20240715	134700	125270160	17750	17750	17750	17750	0
448	20240715	134600	125270160	17750	17750	17750	17750	0
449	20240715	134500	125270160	17750	17750	17750	17750	0
450	20240715	134400	125270160	17750	17750	17750	17750	0
451	20240715	134300	125270160	17750	17750	17750	17750	20
452	20240715	134200	124915160	17750	17750	17750	17750	139
453	20240715	134100	122447910	17780	17780	17780	17780	0
454	20240715	134000	122447910	17780	17780	17780	17780	0
455	20240715	133900	122447910	17780	17780	17780	17780	0
456	20240715	133800	122447910	17780	17780	17780	17780	0
457	20240715	133700	122447910	17780	17780	17780	17780	0
458	20240715	133600	122447910	17780	17780	17780	17780	0
459	20240715	133500	122447910	17780	17780	17780	17780	0
460	20240715	133400	122447910	17780	17780	17780	17780	40
461	20240715	133300	121736710	17780	17780	17780	17780	0
462	20240715	133200	121736710	17780	17780	17780	17780	0
463	20240715	133100	121736710	17780	17780	17780	17780	1
464	20240715	133000	121718930	17750	17750	17750	17750	0
465	20240715	132900	121718930	17750	17750	17750	17750	0
466	20240715	132800	121718930	17750	17750	17750	17750	0
467	20240715	132700	121718930	17750	17750	17750	17750	0
468	20240715	132600	121718930	17750	17750	17750	17750	0
469	20240715	132500	121718930	17750	17750	17750	17750	0
470	20240715	132400	121718930	17750	17750	17750	17750	0
471	20240715	132300	121718930	17750	17750	17750	17750	0
472	20240715	132200	121718930	17750	17750	17750	17750	381
473	20240715	132100	114956180	17750	17750	17750	17750	15
474	20240715	132000	114689930	17750	17750	17750	17750	0
475	20240715	131900	114689930	17750	17750	17750	17750	5
476	20240715	131800	114601180	17750	17750	17750	17750	0
477	20240715	131700	114601180	17750	17750	17750	17750	0
478	20240715	131600	114601180	17750	17750	17750	17750	50
479	20240715	131500	113713680	17750	17750	17750	17750	0
480	20240715	131400	113713680	17750	17750	17750	17750	0
481	20240715	131300	113713680	17750	17750	17750	17750	35
482	20240715	131200	113092430	17750	17750	17750	17750	50
483	20240715	131100	112204930	17750	17750	17750	17750	0
484	20240715	131000	112204930	17750	17750	17750	17750	5
485	20240715	130900	112116180	17750	17750	17750	17750	19
486	20240715	130800	111778930	17760	17760	17760	17760	0
487	20240715	130700	111778930	17760	17760	17760	17760	1
488	20240715	130600	111761170	17780	17780	17780	17780	0
489	20240715	130500	111761170	17780	17780	17780	17780	0
490	20240715	130400	111761170	17780	17780	17780	17780	0
491	20240715	130300	111761170	17780	17780	17780	17780	0
492	20240715	130200	111761170	17780	17770	17780	17770	10
493	20240715	130100	111583380	17780	17780	17780	17780	0
494	20240715	130000	111583380	17780	17780	17780	17780	7
495	20240715	125900	111458920	17780	17780	17780	17780	0
496	20240715	125800	111458920	17780	17780	17780	17780	0
497	20240715	125700	111458920	17780	17780	17780	17780	0
498	20240715	125600	111458920	17780	17780	17780	17780	0
499	20240715	125500	111458920	17780	17780	17780	17780	0
500	20240715	125400	111458920	17780	17800	17800	17780	30
501	20240715	125300	110925320	17800	17800	17800	17800	2
502	20240715	125200	110889720	17800	17800	17800	17800	2
503	20240715	125100	110854120	17800	17800	17800	17800	10
504	20240715	125000	110676120	17810	17810	17810	17810	0
505	20240715	124900	110676120	17810	17810	17810	17810	0
506	20240715	124800	110676120	17810	17810	17810	17810	0
507	20240715	124700	110676120	17810	17810	17810	17810	0
508	20240715	124600	110676120	17810	17810	17810	17810	0
509	20240715	124500	110676120	17810	17810	17810	17810	0
510	20240715	124400	110676120	17810	17810	17810	17810	0
511	20240715	124300	110676120	17810	17810	17810	17810	0
512	20240715	124200	110676120	17810	17810	17810	17810	0
513	20240715	124100	110676120	17810	17810	17810	17810	0
514	20240715	124000	110676120	17810	17810	17810	17810	0
515	20240715	123900	110676120	17810	17810	17810	17810	0
516	20240715	123800	110676120	17810	17810	17810	17810	0
517	20240715	123700	110676120	17810	17810	17810	17810	2
518	20240715	123600	110640500	17750	17750	17750	17750	0
519	20240715	123500	110640500	17750	17750	17750	17750	0
520	20240715	123400	110640500	17750	17750	17750	17750	0
521	20240715	123300	110640500	17750	17750	17750	17750	0
522	20240715	123200	110640500	17750	17750	17750	17750	0
523	20240715	123100	110640500	17750	17750	17750	17750	0
524	20240715	123000	110640500	17750	17750	17750	17750	50
525	20240715	122900	109753000	17760	17760	17760	17760	0
526	20240715	122800	109753000	17760	17760	17760	17760	10
527	20240715	122700	109575400	17760	17760	17760	17760	0
528	20240715	122600	109575400	17760	17760	17760	17760	0
529	20240715	122500	109575400	17760	17760	17760	17760	0
530	20240715	122400	109575400	17760	17760	17760	17760	51
531	20240715	122300	108669640	17770	17770	17770	17770	35
532	20240715	122200	108047690	17770	17770	17770	17770	5
533	20240715	122100	107958840	17800	17800	17800	17800	0
534	20240715	122000	107958840	17800	17800	17800	17800	0
535	20240715	121900	107958840	17800	17800	17800	17800	44
536	20240715	121800	107175640	17780	17780	17780	17780	0
537	20240715	121700	107175640	17780	17780	17780	17780	0
538	20240715	121600	107175640	17780	17780	17780	17780	0
539	20240715	121500	107175640	17780	17780	17780	17780	0
540	20240715	121400	107175640	17780	17780	17780	17780	0
541	20240715	121300	107175640	17780	17780	17780	17780	0
542	20240715	121200	107175640	17780	17780	17780	17780	0
543	20240715	121100	107175640	17780	17780	17780	17780	0
544	20240715	121000	107175640	17780	17780	17780	17780	31
545	20240715	120900	106624460	17780	17780	17780	17780	0
546	20240715	120800	106624460	17780	17780	17780	17780	5
547	20240715	120700	106535560	17780	17780	17780	17780	0
548	20240715	120600	106535560	17780	17780	17780	17780	25
549	20240715	120500	106091060	17800	17800	17800	17800	0
550	20240715	120400	106091060	17800	17800	17800	17800	0
551	20240715	120300	106091060	17800	17800	17800	17800	0
552	20240715	120200	106091060	17800	17800	17800	17800	0
553	20240715	120100	106091060	17800	17800	17800	17800	50
554	20240715	120000	105201060	17800	17800	17800	17800	0
555	20240715	115900	105201060	17800	17800	17800	17800	0
556	20240715	115800	105201060	17800	17800	17800	17800	0
557	20240715	115700	105201060	17800	17800	17800	17800	0
558	20240715	115600	105201060	17800	17800	17800	17800	0
559	20240715	115500	105201060	17800	17800	17800	17800	0
560	20240715	115400	105201060	17800	17800	17800	17800	0
561	20240715	115300	105201060	17800	17800	17800	17800	1
562	20240715	115200	105183260	17810	17810	17810	17810	0
563	20240715	115100	105183260	17810	17810	17810	17810	0
564	20240715	115000	105183260	17810	17810	17810	17810	0
565	20240715	114900	105183260	17810	17810	17810	17810	1
566	20240715	114800	105165450	17810	17810	17810	17810	0
567	20240715	114700	105165450	17810	17810	17810	17810	0
568	20240715	114600	105165450	17810	17810	17810	17810	0
569	20240715	114500	105165450	17810	17810	17810	17810	0
570	20240715	114400	105165450	17810	17810	17810	17810	0
571	20240715	114300	105165450	17810	17810	17810	17810	15
572	20240715	114200	104898300	17810	17810	17810	17810	0
573	20240715	114100	104898300	17810	17810	17810	17810	0
574	20240715	114000	104898300	17810	17810	17810	17810	27
575	20240715	113900	104417430	17810	17810	17810	17810	0
576	20240715	113800	104417430	17810	17810	17810	17810	0
577	20240715	113700	104417430	17810	17810	17810	17810	0
578	20240715	113600	104417430	17810	17810	17810	17810	0
579	20240715	113500	104417430	17810	17810	17810	17810	0
580	20240715	113400	104417430	17810	17810	17810	17810	5
581	20240715	113300	104328380	17810	17810	17810	17810	0
582	20240715	113200	104328380	17810	17810	17810	17810	0
583	20240715	113100	104328380	17810	17810	17810	17810	0
584	20240715	113000	104328380	17810	17810	17810	17810	0
585	20240715	112900	104328380	17810	17810	17810	17810	0
586	20240715	112800	104328380	17810	17810	17810	17810	0
587	20240715	112700	104328380	17810	17810	17810	17810	0
588	20240715	112600	104328380	17810	17810	17810	17810	0
589	20240715	112500	104328380	17810	17810	17810	17810	0
590	20240715	112400	104328380	17810	17810	17810	17810	0
591	20240715	112300	104328380	17810	17810	17810	17810	0
592	20240715	112200	104328380	17810	17810	17810	17810	0
593	20240715	112100	104328380	17810	17810	17810	17810	0
594	20240715	112000	104328380	17810	17810	17810	17810	0
595	20240715	111900	104328380	17810	17810	17810	17810	0
596	20240715	111800	104328380	17810	17810	17810	17810	0
597	20240715	111700	104328380	17810	17810	17810	17810	0
598	20240715	111600	104328380	17810	17810	17810	17810	3
599	20240715	111500	104274950	17800	17800	17800	17800	20
600	20240715	111400	103918950	17800	17800	17800	17800	10
601	20240715	111300	103740950	17780	17780	17780	17780	0
602	20240715	111200	103740950	17780	17780	17780	17780	0
603	20240715	111100	103740950	17780	17780	17780	17780	1
604	20240715	111000	103723170	17800	17800	17800	17800	0
605	20240715	110900	103723170	17800	17800	17800	17800	0
606	20240715	110800	103723170	17800	17800	17800	17800	0
607	20240715	110700	103723170	17800	17800	17800	17800	0
608	20240715	110600	103723170	17800	17800	17800	17800	0
609	20240715	110500	103723170	17800	17800	17800	17800	0
610	20240715	110400	103723170	17800	17800	17800	17800	150
611	20240715	110300	101053170	17810	17810	17810	17810	0
612	20240715	110200	101053170	17810	17810	17810	17810	0
613	20240715	110100	101053170	17810	17810	17810	17810	0
614	20240715	110000	101053170	17810	17810	17810	17810	2
615	20240715	105900	101017550	17810	17810	17810	17810	0
616	20240715	105800	101017550	17810	17810	17810	17810	0
617	20240715	105700	101017550	17810	17810	17810	17810	1
618	20240715	105600	100999740	17750	17750	17750	17750	0
619	20240715	105500	100999740	17750	17750	17750	17750	1
620	20240715	105400	100981990	17750	17750	17750	17750	0
621	20240715	105300	100981990	17750	17750	17750	17750	0
622	20240715	105200	100981990	17750	17750	17750	17750	33
623	20240715	105100	100396240	17750	17750	17750	17750	0
624	20240715	105000	100396240	17750	17750	17750	17750	200
625	20240715	104900	96846240	17750	17750	17750	17750	0
626	20240715	104800	96846240	17750	17750	17750	17750	270
627	20240715	104700	92053740	17730	17730	17730	17730	0
628	20240715	104600	92053740	17730	17730	17730	17730	0
629	20240715	104500	92053740	17730	17730	17730	17730	0
630	20240715	104400	92053740	17730	17730	17730	17730	0
631	20240715	104300	92053740	17730	17730	17730	17730	0
632	20240715	104200	92053740	17730	17730	17730	17730	0
633	20240715	104100	92053740	17730	17730	17730	17730	0
634	20240715	104000	92053740	17730	17730	17730	17730	0
635	20240715	103900	92053740	17730	17730	17730	17730	2
636	20240715	103800	92018280	17730	17730	17730	17730	68
637	20240715	103700	90812640	17750	17750	17750	17750	3
638	20240715	103600	90759390	17750	17750	17750	17750	15
639	20240715	103500	90493140	17740	17740	17740	17740	123
640	20240715	103400	88311120	17750	17750	17750	17750	133
641	20240715	103300	85950370	17750	17750	17750	17750	0
642	20240715	103200	85950370	17750	17750	17750	17750	0
643	20240715	103100	85950370	17750	17750	17750	17750	0
644	20240715	103000	85950370	17750	17750	17750	17750	0
645	20240715	102900	85950370	17750	17750	17750	17750	0
646	20240715	102800	85950370	17750	17750	17750	17750	0
647	20240715	102700	85950370	17750	17760	17760	17750	471
648	20240715	102600	77589040	17820	17820	17820	17820	0
649	20240715	102500	77589040	17820	17820	17820	17820	0
650	20240715	102400	77589040	17820	17820	17820	17820	0
651	20240715	102300	77589040	17820	17820	17820	17820	0
652	20240715	102200	77589040	17820	17820	17820	17820	0
653	20240715	102100	77589040	17820	17820	17820	17820	0
654	20240715	102000	77589040	17820	17820	17820	17820	10
655	20240715	101900	77410840	17820	17760	17820	17760	40
656	20240715	101800	76699240	17820	17820	17820	17820	3
657	20240715	101700	76645780	17820	17820	17820	17820	1
658	20240715	101600	76627960	17820	17820	17820	17820	1
659	20240715	101500	76610140	17820	17820	17820	17820	0
660	20240715	101400	76610140	17820	17820	17820	17820	1
661	20240715	101300	76592320	17820	17820	17820	17820	3
662	20240715	101200	76538860	17820	17820	17820	17820	1
663	20240715	101100	76521040	17820	17820	17820	17820	0
664	20240715	101000	76521040	17820	17820	17820	17820	0
665	20240715	100900	76521040	17820	17820	17820	17820	1
666	20240715	100800	76503220	17820	17820	17820	17820	100
667	20240715	100700	74721220	17820	17820	17820	17820	0
668	20240715	100600	74721220	17820	17820	17820	17820	0
669	20240715	100500	74721220	17820	17820	17820	17820	1
670	20240715	100400	74703400	17820	17830	17830	17820	30
671	20240715	100300	74168790	17830	17830	17830	17830	30
672	20240715	100200	73633890	17830	17830	17830	17830	1
673	20240715	100100	73616060	17830	17830	17830	17830	1
674	20240715	100000	73598230	17750	17840	17840	17750	14
675	20240715	095900	73349640	17750	17750	17750	17750	0
676	20240715	095800	73349640	17750	17750	17750	17750	0
677	20240715	095700	73349640	17750	17750	17750	17750	0
678	20240715	095600	73349640	17750	17750	17750	17750	0
679	20240715	095500	73349640	17750	17750	17750	17750	0
680	20240715	095400	73349640	17750	17750	17750	17750	0
681	20240715	095300	73349640	17750	17750	17750	17750	0
682	20240715	095200	73349640	17750	17750	17750	17750	0
683	20240715	095100	73349640	17750	17750	17750	17750	0
684	20240715	095000	73349640	17750	17750	17750	17750	0
685	20240715	094900	73349640	17750	17750	17750	17750	0
686	20240715	094800	73349640	17750	17750	17750	17750	0
687	20240715	094700	73349640	17750	17750	17750	17750	0
688	20240715	094600	73349640	17750	17750	17750	17750	3
689	20240715	094500	73296390	17740	17740	17740	17740	0
690	20240715	094400	73296390	17740	17740	17740	17740	0
691	20240715	094300	73296390	17740	17740	17740	17740	0
692	20240715	094200	73296390	17740	17740	17740	17740	0
693	20240715	094100	73296390	17740	17740	17740	17740	0
694	20240715	094000	73296390	17740	17740	17740	17740	0
695	20240715	093900	73296390	17740	17740	17740	17740	0
696	20240715	093800	73296390	17740	17740	17740	17740	0
697	20240715	093700	73296390	17740	17740	17740	17740	0
698	20240715	093600	73296390	17740	17740	17740	17740	1
699	20240715	093500	73278650	17750	17750	17750	17750	0
700	20240715	093400	73278650	17750	17750	17750	17750	0
701	20240715	093300	73278650	17750	17750	17750	17750	57
702	20240715	093200	72266900	17750	17750	17750	17750	0
703	20240715	093100	72266900	17750	17750	17750	17750	0
704	20240715	093000	72266900	17750	17750	17750	17750	0
705	20240715	092900	72266900	17750	17750	17750	17750	0
706	20240715	092800	72266900	17750	17750	17750	17750	0
707	20240715	092700	72266900	17750	17830	17830	17750	205
708	20240715	092600	68626810	17840	17840	17840	17840	0
709	20240715	092500	68626810	17840	17840	17840	17840	0
710	20240715	092400	68626810	17840	17840	17840	17840	0
711	20240715	092300	68626810	17840	17840	17840	17840	0
712	20240715	092200	68626810	17840	17840	17840	17840	8
713	20240715	092100	68484090	17840	17840	17840	17840	0
714	20240715	092000	68484090	17840	17840	17840	17840	216
715	20240715	091900	64630650	17840	17840	17840	17840	35
716	20240715	091800	64006250	17840	17840	17840	17840	50
717	20240715	091700	63114250	17830	17830	17830	17830	5
718	20240715	091600	63025100	17840	17840	17840	17840	0
719	20240715	091500	63025100	17840	17840	17840	17840	301
720	20240715	091400	57655260	17840	17830	17840	17830	18
721	20240715	091300	57334310	17840	17840	17840	17840	0
722	20240715	091200	57334310	17840	17840	17840	17840	0
723	20240715	091100	57334310	17840	17800	17840	17800	1900
724	20240715	091000	23513930	17800	17800	17800	17800	1
725	20240715	090900	23496130	17800	17800	17800	17800	0
726	20240715	090800	23496130	17800	17800	17800	17800	0
727	20240715	090700	23496130	17800	17800	17800	17800	476
728	20240715	090600	15023330	17800	17800	17800	17800	20
729	20240715	090500	14667330	17800	17760	17800	17730	306
730	20240715	090400	9237690	17800	17800	17800	17800	1
731	20240715	090300	9219890	17730	17730	17730	17730	0
732	20240715	090200	9219890	17730	17730	17730	17730	0
733	20240715	090100	9219890	17730	17730	17730	17730	0
734	20240715	090000	9219890	17730	17800	17800	17730	519