KissMeData/069080/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	195200	474093090	16110	16110	16110	16110	677
3	20240716	195100	474093090	16110	16110	16110	16110	0
4	20240716	195000	474093090	16110	16110	16110	16110	0
5	20240716	194900	474093090	16110	16110	16110	16110	0
6	20240716	194800	474093090	16110	16110	16110	16110	0
7	20240716	194700	474093090	16110	16110	16110	16110	0
8	20240716	194600	474093090	16110	16110	16110	16110	0
9	20240716	194500	474093090	16110	16110	16110	16110	0
10	20240716	194400	474093090	16110	16110	16110	16110	0
11	20240716	194300	474093090	16110	16110	16110	16110	0
12	20240716	194200	474093090	16110	16110	16110	16110	0
13	20240716	194100	474093090	16110	16110	16110	16110	0
14	20240716	194000	474093090	16110	16110	16110	16110	0
15	20240716	193900	474093090	16110	16110	16110	16110	0
16	20240716	193800	474093090	16110	16110	16110	16110	0
17	20240716	193700	474093090	16110	16110	16110	16110	0
18	20240716	193600	474093090	16110	16110	16110	16110	0
19	20240716	193500	474093090	16110	16110	16110	16110	0
20	20240716	193400	474093090	16110	16110	16110	16110	0
21	20240716	193300	474093090	16110	16110	16110	16110	0
22	20240716	193200	474093090	16110	16110	16110	16110	0
23	20240716	193100	474093090	16110	16110	16110	16110	0
24	20240716	193000	474093090	16110	16110	16110	16110	0
25	20240716	192900	474093090	16110	16110	16110	16110	0
26	20240716	192800	474093090	16110	16110	16110	16110	0
27	20240716	192700	474093090	16110	16110	16110	16110	0
28	20240716	192600	474093090	16110	16110	16110	16110	0
29	20240716	192500	474093090	16110	16110	16110	16110	0
30	20240716	192400	474093090	16110	16110	16110	16110	0
31	20240716	192300	474093090	16110	16110	16110	16110	0
32	20240716	192200	474093090	16110	16110	16110	16110	677
33	20240716	192100	474093090	16110	16110	16110	16110	0
34	20240716	192000	474093090	16110	16110	16110	16110	0
35	20240716	191900	474093090	16110	16110	16110	16110	0
36	20240716	191800	474093090	16110	16110	16110	16110	0
37	20240716	191700	474093090	16110	16110	16110	16110	0
38	20240716	191600	474093090	16110	16110	16110	16110	0
39	20240716	191500	474093090	16110	16110	16110	16110	0
40	20240716	191400	474093090	16110	16110	16110	16110	0
41	20240716	191300	474093090	16110	16110	16110	16110	0
42	20240716	191200	474093090	16110	16110	16110	16110	0
43	20240716	191100	474093090	16110	16110	16110	16110	0
44	20240716	191000	474093090	16110	16110	16110	16110	0
45	20240716	190900	474093090	16110	16110	16110	16110	0
46	20240716	190800	474093090	16110	16110	16110	16110	0
47	20240716	190700	474093090	16110	16110	16110	16110	0
48	20240716	190600	474093090	16110	16110	16110	16110	0
49	20240716	190500	474093090	16110	16110	16110	16110	0
50	20240716	190400	474093090	16110	16110	16110	16110	0
51	20240716	190300	474093090	16110	16110	16110	16110	0
52	20240716	190200	474093090	16110	16110	16110	16110	0
53	20240716	190100	474093090	16110	16110	16110	16110	0
54	20240716	190000	474093090	16110	16110	16110	16110	0
55	20240716	185900	474093090	16110	16110	16110	16110	0
56	20240716	185800	474093090	16110	16110	16110	16110	0
57	20240716	185700	474093090	16110	16110	16110	16110	0
58	20240716	185600	474093090	16110	16110	16110	16110	0
59	20240716	185500	474093090	16110	16110	16110	16110	0
60	20240716	185400	474093090	16110	16110	16110	16110	0
61	20240716	185300	474093090	16110	16110	16110	16110	0
62	20240716	185200	474093090	16110	16110	16110	16110	677
63	20240716	185100	474093090	16110	16110	16110	16110	0
64	20240716	185000	474093090	16110	16110	16110	16110	0
65	20240716	184900	474093090	16110	16110	16110	16110	0
66	20240716	184800	474093090	16110	16110	16110	16110	0
67	20240716	184700	474093090	16110	16110	16110	16110	0
68	20240716	184600	474093090	16110	16110	16110	16110	0
69	20240716	184500	474093090	16110	16110	16110	16110	0
70	20240716	184400	474093090	16110	16110	16110	16110	0
71	20240716	184300	474093090	16110	16110	16110	16110	0
72	20240716	184200	474093090	16110	16110	16110	16110	0
73	20240716	184100	474093090	16110	16110	16110	16110	0
74	20240716	184000	474093090	16110	16110	16110	16110	0
75	20240716	183900	474093090	16110	16110	16110	16110	0
76	20240716	183800	474093090	16110	16110	16110	16110	0
77	20240716	183700	474093090	16110	16110	16110	16110	0
78	20240716	183600	474093090	16110	16110	16110	16110	0
79	20240716	183500	474093090	16110	16110	16110	16110	0
80	20240716	183400	474093090	16110	16110	16110	16110	0
81	20240716	183300	474093090	16110	16110	16110	16110	0
82	20240716	183200	474093090	16110	16110	16110	16110	0
83	20240716	183100	474093090	16110	16110	16110	16110	0
84	20240716	183000	474093090	16110	16110	16110	16110	0
85	20240716	182900	474093090	16110	16110	16110	16110	0
86	20240716	182800	474093090	16110	16110	16110	16110	0
87	20240716	182700	474093090	16110	16110	16110	16110	0
88	20240716	182600	474093090	16110	16110	16110	16110	0
89	20240716	182500	474093090	16110	16110	16110	16110	0
90	20240716	182400	474093090	16110	16110	16110	16110	0
91	20240716	182300	474093090	16110	16110	16110	16110	0
92	20240716	182200	474093090	16110	16110	16110	16110	677
93	20240716	182100	474093090	16110	16110	16110	16110	0
94	20240716	182000	474093090	16110	16110	16110	16110	0
95	20240716	181900	474093090	16110	16110	16110	16110	0
96	20240716	181800	474093090	16110	16110	16110	16110	0
97	20240716	181700	474093090	16110	16110	16110	16110	0
98	20240716	181600	474093090	16110	16110	16110	16110	0
99	20240716	181500	474093090	16110	16110	16110	16110	0
100	20240716	181400	474093090	16110	16110	16110	16110	0
101	20240716	181300	474093090	16110	16110	16110	16110	0
102	20240716	181200	474093090	16110	16110	16110	16110	0
103	20240716	181100	474093090	16110	16110	16110	16110	0
104	20240716	181000	474093090	16110	16110	16110	16110	0
105	20240716	180900	474093090	16110	16110	16110	16110	0
106	20240716	180800	474093090	16110	16110	16110	16110	0
107	20240716	180700	474093090	16110	16110	16110	16110	0
108	20240716	180600	474093090	16110	16110	16110	16110	0
109	20240716	180500	474093090	16110	16110	16110	16110	0
110	20240716	180400	474093090	16110	16110	16110	16110	0
111	20240716	180300	474093090	16110	16110	16110	16110	0
112	20240716	180200	474093090	16110	16110	16110	16110	0
113	20240716	180100	474093090	16110	16110	16110	16110	0
114	20240716	180000	474093090	16110	16110	16110	16110	0
115	20240716	175900	474093090	16110	16110	16110	16110	0
116	20240716	175800	474093090	16110	16110	16110	16110	0
117	20240716	175700	474093090	16110	16110	16110	16110	0
118	20240716	175600	474093090	16110	16110	16110	16110	0
119	20240716	175500	474093090	16110	16110	16110	16110	0
120	20240716	175400	474093090	16110	16110	16110	16110	0
121	20240716	175300	474093090	16110	16110	16110	16110	0
122	20240716	175200	474093090	16110	16110	16110	16110	677
123	20240716	175100	474093090	16110	16110	16110	16110	0
124	20240716	175000	474093090	16110	16110	16110	16110	0
125	20240716	174900	474093090	16110	16110	16110	16110	0
126	20240716	174800	474093090	16110	16110	16110	16110	0
127	20240716	174700	474093090	16110	16110	16110	16110	0
128	20240716	174600	474093090	16110	16110	16110	16110	0
129	20240716	174500	474093090	16110	16110	16110	16110	0
130	20240716	174400	474093090	16110	16110	16110	16110	0
131	20240716	174300	474093090	16110	16110	16110	16110	0
132	20240716	174200	474093090	16110	16110	16110	16110	0
133	20240716	174100	474093090	16110	16110	16110	16110	0
134	20240716	174000	474093090	16110	16110	16110	16110	0
135	20240716	173900	474093090	16110	16110	16110	16110	0
136	20240716	173800	474093090	16110	16110	16110	16110	0
137	20240716	173700	474093090	16110	16110	16110	16110	0
138	20240716	173600	474093090	16110	16110	16110	16110	0
139	20240716	173500	474093090	16110	16110	16110	16110	0
140	20240716	173400	474093090	16110	16110	16110	16110	0
141	20240716	173300	474093090	16110	16110	16110	16110	0
142	20240716	173200	474093090	16110	16110	16110	16110	0
143	20240716	173100	474093090	16110	16110	16110	16110	0
144	20240716	173000	474093090	16110	16110	16110	16110	0
145	20240716	172900	474093090	16110	16110	16110	16110	0
146	20240716	172800	474093090	16110	16110	16110	16110	0
147	20240716	172700	474093090	16110	16110	16110	16110	0
148	20240716	172600	474093090	16110	16110	16110	16110	0
149	20240716	172500	474093090	16110	16110	16110	16110	0
150	20240716	172400	474093090	16110	16110	16110	16110	0
151	20240716	172300	474093090	16110	16110	16110	16110	0
152	20240716	172200	474093090	16110	16110	16110	16110	677
153	20240716	172100	474093090	16110	16110	16110	16110	0
154	20240716	172000	474093090	16110	16110	16110	16110	0
155	20240716	171900	474093090	16110	16110	16110	16110	0
156	20240716	171800	474093090	16110	16110	16110	16110	0
157	20240716	171700	474093090	16110	16110	16110	16110	0
158	20240716	171600	474093090	16110	16110	16110	16110	0
159	20240716	171500	474093090	16110	16110	16110	16110	0
160	20240716	171400	474093090	16110	16110	16110	16110	0
161	20240716	171300	474093090	16110	16110	16110	16110	0
162	20240716	171200	474093090	16110	16110	16110	16110	0
163	20240716	171100	474093090	16110	16110	16110	16110	0
164	20240716	171000	474093090	16110	16110	16110	16110	0
165	20240716	170900	474093090	16110	16110	16110	16110	0
166	20240716	170800	474093090	16110	16110	16110	16110	0
167	20240716	170700	474093090	16110	16110	16110	16110	0
168	20240716	170600	474093090	16110	16110	16110	16110	0
169	20240716	170500	474093090	16110	16110	16110	16110	0
170	20240716	170400	474093090	16110	16110	16110	16110	0
171	20240716	170300	474093090	16110	16110	16110	16110	0
172	20240716	170200	474093090	16110	16110	16110	16110	0
173	20240716	170100	474093090	16110	16110	16110	16110	0
174	20240716	170000	474093090	16110	16110	16110	16110	0
175	20240716	165900	474093090	16110	16110	16110	16110	0
176	20240716	165800	474093090	16110	16110	16110	16110	0
177	20240716	165700	474093090	16110	16110	16110	16110	0
178	20240716	165600	474093090	16110	16110	16110	16110	0
179	20240716	165500	474093090	16110	16110	16110	16110	0
180	20240716	165400	474093090	16110	16110	16110	16110	0
181	20240716	165300	474093090	16110	16110	16110	16110	0
182	20240716	165200	474093090	16110	16110	16110	16110	677
183	20240716	165100	474093090	16110	16110	16110	16110	0
184	20240716	165000	474093090	16110	16110	16110	16110	0
185	20240716	164900	474093090	16110	16110	16110	16110	0
186	20240716	164800	474093090	16110	16110	16110	16110	0
187	20240716	164700	474093090	16110	16110	16110	16110	0
188	20240716	164600	474093090	16110	16110	16110	16110	0
189	20240716	164500	474093090	16110	16110	16110	16110	0
190	20240716	164400	474093090	16110	16110	16110	16110	0
191	20240716	164300	474093090	16110	16110	16110	16110	0
192	20240716	164200	474093090	16110	16110	16110	16110	0
193	20240716	164100	474093090	16110	16110	16110	16110	0
194	20240716	164000	474093090	16110	16110	16110	16110	0
195	20240716	163900	474093090	16110	16110	16110	16110	0
196	20240716	163800	474093090	16110	16110	16110	16110	0
197	20240716	163700	474093090	16110	16110	16110	16110	0
198	20240716	163600	474093090	16110	16110	16110	16110	0
199	20240716	163500	474093090	16110	16110	16110	16110	0
200	20240716	163400	474093090	16110	16110	16110	16110	0
201	20240716	163300	474093090	16110	16110	16110	16110	0
202	20240716	163200	474093090	16110	16110	16110	16110	0
203	20240716	163100	474093090	16110	16110	16110	16110	0
204	20240716	163000	474093090	16110	16110	16110	16110	0
205	20240716	162900	474093090	16110	16110	16110	16110	0
206	20240716	162800	474093090	16110	16110	16110	16110	0
207	20240716	162700	474093090	16110	16110	16110	16110	0
208	20240716	162600	474093090	16110	16110	16110	16110	0
209	20240716	162500	474093090	16110	16110	16110	16110	0
210	20240716	162400	474093090	16110	16110	16110	16110	0
211	20240716	162300	474093090	16110	16110	16110	16110	0
212	20240716	162200	474093090	16110	16110	16110	16110	677
213	20240716	162100	474093090	16110	16110	16110	16110	0
214	20240716	162000	474093090	16110	16110	16110	16110	0
215	20240716	161900	474093090	16110	16110	16110	16110	0
216	20240716	161800	474093090	16110	16110	16110	16110	0
217	20240716	161700	474093090	16110	16110	16110	16110	0
218	20240716	161600	474093090	16110	16110	16110	16110	0
219	20240716	161500	474093090	16110	16110	16110	16110	0
220	20240716	161400	474093090	16110	16110	16110	16110	0
221	20240716	161300	474093090	16110	16110	16110	16110	0
222	20240716	161200	474093090	16110	16110	16110	16110	0
223	20240716	161100	474093090	16110	16110	16110	16110	0
224	20240716	161000	474093090	16110	16110	16110	16110	0
225	20240716	160900	474093090	16110	16110	16110	16110	0
226	20240716	160800	474093090	16110	16110	16110	16110	0
227	20240716	160700	474093090	16110	16110	16110	16110	0
228	20240716	160600	474093090	16110	16110	16110	16110	0
229	20240716	160500	474093090	16110	16110	16110	16110	0
230	20240716	160400	474093090	16110	16110	16110	16110	0
231	20240716	160300	474093090	16110	16110	16110	16110	0
232	20240716	160200	474093090	16110	16110	16110	16110	0
233	20240716	160100	474093090	16110	16110	16110	16110	0
234	20240716	160000	474093090	16110	16110	16110	16110	0
235	20240716	155900	474093090	16110	16110	16110	16110	0
236	20240716	155800	474093090	16110	16110	16110	16110	0
237	20240716	155700	474093090	16110	16110	16110	16110	0
238	20240716	155600	474093090	16110	16110	16110	16110	0
239	20240716	155500	474093090	16110	16110	16110	16110	0
240	20240716	155400	474093090	16110	16110	16110	16110	0
241	20240716	155300	474093090	16110	16110	16110	16110	0
242	20240716	155200	474093090	16110	16110	16110	16110	677
243	20240716	155100	474093090	16110	16110	16110	16110	0
244	20240716	155000	474093090	16110	16110	16110	16110	0
245	20240716	154900	474093090	16110	16110	16110	16110	0
246	20240716	154800	474093090	16110	16110	16110	16110	0
247	20240716	154700	474093090	16110	16110	16110	16110	0
248	20240716	154600	474093090	16110	16110	16110	16110	0
249	20240716	154500	474093090	16110	16110	16110	16110	0
250	20240716	154400	474093090	16110	16110	16110	16110	0
251	20240716	154300	474093090	16110	16110	16110	16110	0
252	20240716	154200	474093090	16110	16110	16110	16110	0
253	20240716	154100	474093090	16110	16110	16110	16110	0
254	20240716	154000	474093090	16110	16110	16110	16110	0
255	20240716	153900	474093090	16110	16110	16110	16110	0
256	20240716	153800	474093090	16110	16110	16110	16110	0
257	20240716	153700	474093090	16110	16110	16110	16110	0
258	20240716	153600	474093090	16110	16110	16110	16110	0
259	20240716	153500	474093090	16110	16110	16110	16110	0
260	20240716	153400	474093090	16110	16110	16110	16110	0
261	20240716	153300	474093090	16110	16110	16110	16110	0
262	20240716	153200	474093090	16110	16110	16110	16110	0
263	20240716	153100	474093090	16110	16110	16110	16110	0
264	20240716	153000	474093090	16110	16110	16110	16110	677
265	20240716	152900	463186620	16080	16080	16080	16080	0
266	20240716	152800	463186620	16080	16080	16080	16080	0
267	20240716	152700	463186620	16080	16080	16080	16080	0
268	20240716	152600	463186620	16080	16080	16080	16080	0
269	20240716	152500	463186620	16080	16080	16080	16080	0
270	20240716	152400	463186620	16080	16080	16080	16080	0
271	20240716	152300	463186620	16080	16080	16080	16080	0
272	20240716	152200	463186620	16080	16080	16080	16080	0
273	20240716	152100	463186620	16080	16080	16080	16080	0
274	20240716	152000	463186620	16080	16080	16080	16080	0
275	20240716	151900	463186620	16080	16080	16080	16080	53
276	20240716	151800	462334380	16080	16080	16080	16080	0
277	20240716	151700	462334380	16080	16090	16090	16080	41
278	20240716	151600	461674990	16090	16090	16090	16090	0
279	20240716	151500	461674990	16090	16080	16090	16080	298
280	20240716	151400	456882020	16080	16070	16080	16070	367
281	20240716	151300	450981780	16090	16090	16090	16090	0
282	20240716	151200	450981780	16090	16070	16090	16070	138
283	20240716	151100	448761680	16070	16070	16070	16070	0
284	20240716	151000	448761680	16070	16070	16070	16070	10
285	20240716	150900	448600980	16080	16080	16080	16080	3
286	20240716	150800	448552740	16070	16080	16080	16070	269
287	20240716	150700	444228770	16070	16070	16070	16070	0
288	20240716	150600	444228770	16070	16070	16070	16070	0
289	20240716	150500	444228770	16070	16070	16070	16070	0
290	20240716	150400	444228770	16070	16080	16080	16070	17
291	20240716	150300	443955570	16080	16080	16080	16080	58
292	20240716	150200	443022930	16080	16080	16080	16080	174
293	20240716	150100	440225010	16070	16080	16080	16070	422
294	20240716	150000	433439740	16080	16080	16080	16080	278
295	20240716	145900	428969500	16070	16070	16070	16070	0
296	20240716	145800	428969500	16070	16070	16070	16070	0
297	20240716	145700	428969500	16070	16070	16070	16070	16
298	20240716	145600	428712380	16070	16070	16070	16070	0
299	20240716	145500	428712380	16070	16070	16070	16070	0
300	20240716	145400	428712380	16070	16070	16070	16070	11
301	20240716	145300	428535610	16070	16070	16070	16070	13
302	20240716	145200	428326700	16070	16100	16100	16070	543
303	20240716	145100	419593290	16100	16100	16100	16100	0
304	20240716	145000	419593290	16100	16100	16100	16100	0
305	20240716	144900	419593290	16100	16100	16100	16100	0
306	20240716	144800	419593290	16100	16100	16100	16100	0
307	20240716	144700	419593290	16100	16100	16100	16100	102
308	20240716	144600	417951090	16080	16080	16080	16080	0
309	20240716	144500	417951090	16080	16080	16080	16080	3
310	20240716	144400	417902850	16080	16080	16080	16080	2
311	20240716	144300	417870690	16080	16080	16080	16080	0
312	20240716	144200	417870690	16080	16080	16080	16080	20
313	20240716	144100	417549090	16070	16070	16070	16070	0
314	20240716	144000	417549090	16070	16070	16070	16070	0
315	20240716	143900	417549090	16070	16070	16070	16070	0
316	20240716	143800	417549090	16070	16070	16070	16070	0
317	20240716	143700	417549090	16070	16070	16070	16070	0
318	20240716	143600	417549090	16070	16070	16070	16070	0
319	20240716	143500	417549090	16070	16070	16070	16070	0
320	20240716	143400	417549090	16070	16070	16070	16070	0
321	20240716	143300	417549090	16070	16080	16080	16070	238
322	20240716	143200	413724360	16100	16090	16100	16090	147
323	20240716	143100	411358970	16090	16090	16090	16090	10
324	20240716	143000	411198070	16070	16070	16070	16070	0
325	20240716	142900	411198070	16070	16070	16070	16070	0
326	20240716	142800	411198070	16070	16070	16070	16070	0
327	20240716	142700	411198070	16070	16070	16070	16070	0
328	20240716	142600	411198070	16070	16070	16070	16070	0
329	20240716	142500	411198070	16070	16070	16070	16070	0
330	20240716	142400	411198070	16070	16080	16080	16070	54
331	20240716	142300	410329940	16080	16080	16080	16080	69
332	20240716	142200	409220420	16070	16070	16070	16070	1
333	20240716	142100	409204350	16070	16060	16070	16060	10
334	20240716	142000	409043670	16060	16060	16060	16060	0
335	20240716	141900	409043670	16060	16060	16060	16060	0
336	20240716	141800	409043670	16060	16060	16060	16060	17
337	20240716	141700	408770650	16060	16070	16070	16060	150
338	20240716	141600	406361350	16070	16070	16070	16070	10
339	20240716	141500	406200650	16070	16070	16070	16070	11
340	20240716	141400	406023880	16060	16060	16060	16050	172
341	20240716	141300	403262010	16050	16060	16060	16050	63
342	20240716	141200	402250350	16060	16060	16060	16060	61
343	20240716	141100	401270690	16060	16060	16060	16060	13
344	20240716	141000	401061910	16060	16070	16070	16060	31
345	20240716	140900	400564040	16050	16090	16090	16050	2227
346	20240716	140800	364758190	16090	16090	16090	16090	174
347	20240716	140700	361958530	16090	16090	16090	16090	0
348	20240716	140600	361958530	16090	16110	16110	16090	270
349	20240716	140500	357611660	16110	16110	16110	16110	0
350	20240716	140400	357611660	16110	16110	16110	16110	0
351	20240716	140300	357611660	16110	16110	16110	16110	0
352	20240716	140200	357611660	16110	16110	16110	16110	0
353	20240716	140100	357611660	16110	16100	16110	16100	75
354	20240716	140000	356403770	16110	16110	16110	16110	0
355	20240716	135900	356403770	16110	16110	16110	16110	0
356	20240716	135800	356403770	16110	16110	16110	16110	14
357	20240716	135700	356178230	16120	16120	16120	16120	0
358	20240716	135600	356178230	16120	16120	16120	16120	9
359	20240716	135500	356033150	16110	16110	16110	16110	0
360	20240716	135400	356033150	16110	16110	16110	16110	0
361	20240716	135300	356033150	16110	16110	16110	16110	10
362	20240716	135200	355872050	16110	16110	16110	16110	10
363	20240716	135100	355710950	16110	16110	16110	16110	61
364	20240716	135000	354728240	16110	16110	16110	16110	0
365	20240716	134900	354728240	16110	16110	16110	16110	0
366	20240716	134800	354728240	16110	16110	16110	16110	0
367	20240716	134700	354728240	16110	16110	16110	16110	0
368	20240716	134600	354728240	16110	16110	16110	16110	0
369	20240716	134500	354728240	16110	16110	16110	16110	0
370	20240716	134400	354728240	16110	16110	16110	16110	0
371	20240716	134300	354728240	16110	16110	16110	16110	30
372	20240716	134200	354244940	16110	16110	16110	16110	0
373	20240716	134100	354244940	16110	16110	16110	16110	0
374	20240716	134000	354244940	16110	16110	16110	16110	0
375	20240716	133900	354244940	16110	16110	16110	16110	0
376	20240716	133800	354244940	16110	16110	16110	16110	0
377	20240716	133700	354244940	16110	16110	16110	16110	1
378	20240716	133600	354228830	16110	16110	16110	16110	10
379	20240716	133500	354067730	16110	16110	16110	16110	0
380	20240716	133400	354067730	16110	16110	16110	16110	0
381	20240716	133300	354067730	16110	16110	16110	16110	3
382	20240716	133200	354019400	16110	16110	16110	16110	62
383	20240716	133100	353020580	16110	16110	16110	16110	0
384	20240716	133000	353020580	16110	16120	16120	16110	146
385	20240716	132900	350668350	16120	16120	16120	16120	1
386	20240716	132800	350652230	16100	16100	16100	16100	0
387	20240716	132700	350652230	16100	16100	16100	16100	0
388	20240716	132600	350652230	16100	16100	16100	16100	0
389	20240716	132500	350652230	16100	16100	16100	16100	0
390	20240716	132400	350652230	16100	16100	16100	16100	0
391	20240716	132300	350652230	16100	16100	16100	16100	0
392	20240716	132200	350652230	16100	16100	16100	16100	5
393	20240716	132100	350571730	16100	16100	16100	16100	0
394	20240716	132000	350571730	16100	16100	16100	16100	0
395	20240716	131900	350571730	16100	16100	16100	16100	0
396	20240716	131800	350571730	16100	16100	16100	16100	217
397	20240716	131700	347078030	16110	16110	16110	16110	0
398	20240716	131600	347078030	16110	16110	16110	16110	56
399	20240716	131500	346175870	16110	16110	16110	16110	45
400	20240716	131400	345450920	16110	16110	16110	16110	0
401	20240716	131300	345450920	16110	16110	16110	16110	16
402	20240716	131200	345193160	16110	16110	16110	16110	229
403	20240716	131100	341503970	16120	16120	16120	16120	29
404	20240716	131000	341036490	16120	16130	16130	16120	2
405	20240716	130900	341004240	16120	16120	16120	16120	0
406	20240716	130800	341004240	16120	16120	16120	16120	0
407	20240716	130700	341004240	16120	16120	16120	16120	0
408	20240716	130600	341004240	16120	16120	16120	16120	71
409	20240716	130500	339859720	16110	16110	16110	16110	0
410	20240716	130400	339859720	16110	16110	16110	16110	0
411	20240716	130300	339859720	16110	16110	16110	16110	0
412	20240716	130200	339859720	16110	16110	16110	16110	0
413	20240716	130100	339859720	16110	16110	16110	16110	0
414	20240716	130000	339859720	16110	16110	16110	16110	0
415	20240716	125900	339859720	16110	16110	16110	16110	0
416	20240716	125800	339859720	16110	16110	16110	16110	0
417	20240716	125700	339859720	16110	16110	16110	16110	0
418	20240716	125600	339859720	16110	16110	16110	16110	0
419	20240716	125500	339859720	16110	16110	16110	16110	37
420	20240716	125400	339263650	16100	16100	16100	16100	0
421	20240716	125300	339263650	16100	16100	16100	16100	15
422	20240716	125200	339022150	16100	16110	16110	16100	109
423	20240716	125100	337267220	16110	16110	16110	16110	2
424	20240716	125000	337235000	16110	16110	16110	16110	203
425	20240716	124900	333964670	16110	16110	16110	16110	0
426	20240716	124800	333964670	16110	16110	16110	16110	114
427	20240716	124700	332128130	16110	16110	16110	16110	0
428	20240716	124600	332128130	16110	16110	16110	16110	0
429	20240716	124500	332128130	16110	16110	16110	16110	0
430	20240716	124400	332128130	16110	16110	16110	16110	0
431	20240716	124300	332128130	16110	16110	16110	16110	0
432	20240716	124200	332128130	16110	16120	16120	16110	329
433	20240716	124100	326826400	16130	16130	16130	16130	0
434	20240716	124000	326826400	16130	16130	16130	16130	1
435	20240716	123900	326810270	16130	16130	16130	16130	1
436	20240716	123800	326794140	16130	16130	16130	16130	4
437	20240716	123700	326729620	16130	16130	16130	16130	0
438	20240716	123600	326729620	16130	16130	16130	16130	0
439	20240716	123500	326729620	16130	16130	16130	16130	0
440	20240716	123400	326729620	16130	16130	16130	16130	6
441	20240716	123300	326632840	16130	16130	16130	16130	0
442	20240716	123200	326632840	16130	16130	16130	16130	59
443	20240716	123100	325681170	16130	16130	16130	16130	5
444	20240716	123000	325600520	16130	16130	16130	16130	0
445	20240716	122900	325600520	16130	16130	16130	16130	0
446	20240716	122800	325600520	16130	16120	16130	16120	95
447	20240716	122700	324068740	16120	16120	16120	16120	0
448	20240716	122600	324068740	16120	16120	16120	16120	0
449	20240716	122500	324068740	16120	16130	16130	16120	720
450	20240716	122400	312460090	16130	16130	16130	16130	76
451	20240716	122300	311234210	16120	16120	16120	16120	0
452	20240716	122200	311234210	16120	16120	16120	16120	0
453	20240716	122100	311234210	16120	16120	16120	16120	0
454	20240716	122000	311234210	16120	16120	16120	16120	0
455	20240716	121900	311234210	16120	16120	16120	16120	0
456	20240716	121800	311234210	16120	16140	16140	16120	335
457	20240716	121700	305830870	16150	16150	16150	16150	0
458	20240716	121600	305830870	16150	16150	16150	16150	51
459	20240716	121500	305007220	16150	16150	16150	16150	1
460	20240716	121400	304991070	16140	16140	16140	16140	0
461	20240716	121300	304991070	16140	16140	16140	16140	0
462	20240716	121200	304991070	16140	16140	16140	16140	0
463	20240716	121100	304991070	16140	16140	16140	16140	0
464	20240716	121000	304991070	16140	16140	16140	16140	21
465	20240716	120900	304652130	16140	16140	16140	16140	21
466	20240716	120800	304313190	16140	16140	16140	16140	0
467	20240716	120700	304313190	16140	16140	16140	16140	0
468	20240716	120600	304313190	16140	16140	16140	16140	0
469	20240716	120500	304313190	16140	16140	16140	16140	0
470	20240716	120400	304313190	16140	16140	16140	16140	0
471	20240716	120300	304313190	16140	16140	16140	16140	1
472	20240716	120200	304297050	16130	16130	16130	16130	0
473	20240716	120100	304297050	16130	16130	16130	16130	0
474	20240716	120000	304297050	16130	16130	16130	16130	50
475	20240716	115900	303490550	16120	16120	16120	16120	16
476	20240716	115800	303232630	16120	16120	16120	16120	1
477	20240716	115700	303216510	16110	16110	16110	16110	0
478	20240716	115600	303216510	16110	16110	16110	16110	0
479	20240716	115500	303216510	16110	16110	16110	16110	6
480	20240716	115400	303119850	16110	16110	16110	16110	5
481	20240716	115300	303039300	16110	16110	16110	16110	21
482	20240716	115200	302700990	16110	16100	16110	16100	73
483	20240716	115100	301525680	16100	16120	16120	16100	386
484	20240716	115000	295310020	16120	16120	16120	16120	0
485	20240716	114900	295310020	16120	16120	16120	16120	0
486	20240716	114800	295310020	16120	16120	16120	16120	0
487	20240716	114700	295310020	16120	16120	16120	16120	2
488	20240716	114600	295277780	16110	16120	16120	16110	271
489	20240716	114500	290910310	16120	16120	16120	16120	0
490	20240716	114400	290910310	16120	16120	16120	16120	35
491	20240716	114300	290346110	16110	16120	16120	16110	282
492	20240716	114200	285800900	16120	16120	16120	16120	0
493	20240716	114100	285800900	16120	16120	16120	16120	0
494	20240716	114000	285800900	16120	16120	16120	16120	0
495	20240716	113900	285800900	16120	16120	16120	16120	0
496	20240716	113800	285800900	16120	16120	16120	16120	0
497	20240716	113700	285800900	16120	16120	16120	16120	84
498	20240716	113600	284446820	16120	16150	16160	16120	972
499	20240716	113500	268752160	16150	16150	16150	16150	0
500	20240716	113400	268752160	16150	16150	16150	16150	8
501	20240716	113300	268622960	16140	16140	16140	16140	6
502	20240716	113200	268526120	16130	16130	16130	16130	0
503	20240716	113100	268526120	16130	16130	16130	16130	0
504	20240716	113000	268526120	16130	16130	16130	16130	0
505	20240716	112900	268526120	16130	16130	16130	16130	0
506	20240716	112800	268526120	16130	16130	16130	16130	0
507	20240716	112700	268526120	16130	16130	16130	16130	0
508	20240716	112600	268526120	16130	16130	16130	16130	0
509	20240716	112500	268526120	16130	16130	16130	16130	4
510	20240716	112400	268461600	16140	16140	16140	16140	0
511	20240716	112300	268461600	16140	16150	16150	16140	104
512	20240716	112200	266782160	16150	16150	16150	16150	0
513	20240716	112100	266782160	16150	16150	16150	16150	0
514	20240716	112000	266782160	16150	16150	16150	16150	114
515	20240716	111900	264941060	16150	16140	16150	16140	62
516	20240716	111800	263940070	16150	16150	16150	16150	0
517	20240716	111700	263940070	16150	16150	16150	16150	1
518	20240716	111600	263923920	16150	16150	16150	16150	1
519	20240716	111500	263907770	16150	16150	16150	16150	0
520	20240716	111400	263907770	16150	16150	16150	16150	0
521	20240716	111300	263907770	16150	16150	16150	16150	0
522	20240716	111200	263907770	16150	16150	16150	16150	9
523	20240716	111100	263762420	16140	16140	16140	16140	0
524	20240716	111000	263762420	16140	16140	16140	16140	0
525	20240716	110900	263762420	16140	16140	16140	16140	0
526	20240716	110800	263762420	16140	16140	16140	16140	97
527	20240716	110700	262196840	16120	16120	16120	16120	0
528	20240716	110600	262196840	16120	16120	16120	16120	0
529	20240716	110500	262196840	16120	16120	16120	16120	0
530	20240716	110400	262196840	16120	16120	16120	16120	0
531	20240716	110300	262196840	16120	16140	16140	16120	8
532	20240716	110200	262067740	16140	16140	16140	16140	0
533	20240716	110100	262067740	16140	16120	16140	16120	20
534	20240716	110000	261745320	16120	16120	16120	16120	1
535	20240716	105900	261729200	16120	16120	16120	16120	35
536	20240716	105800	261165000	16120	16120	16120	16120	0
537	20240716	105700	261165000	16120	16120	16120	16120	0
538	20240716	105600	261165000	16120	16120	16120	16120	18
539	20240716	105500	260874840	16140	16140	16140	16140	3
540	20240716	105400	260826420	16140	16140	16140	16140	0
541	20240716	105300	260826420	16140	16150	16150	16140	221
542	20240716	105200	257257280	16160	16140	16160	16130	57
543	20240716	105100	256336740	16140	16140	16140	16140	10
544	20240716	105000	256175340	16140	16140	16140	16140	0
545	20240716	104900	256175340	16140	16150	16150	16140	503
546	20240716	104800	248056730	16130	16130	16130	16130	0
547	20240716	104700	248056730	16130	16130	16130	16130	12
548	20240716	104600	247863170	16170	16160	16170	16160	52
549	20240716	104500	247022730	16140	16100	16140	16100	921
550	20240716	104400	232175410	16100	16100	16100	16100	3
551	20240716	104300	232127110	16090	16090	16090	16090	7
552	20240716	104200	232014480	16090	16090	16090	16090	6
553	20240716	104100	231917940	16090	16090	16090	16090	1
554	20240716	104000	231901850	16090	16090	16090	16090	3
555	20240716	103900	231853580	16070	16070	16070	16070	25
556	20240716	103800	231451830	16070	16070	16070	16070	68
557	20240716	103700	230359070	16070	16080	16090	16070	847
558	20240716	103600	216734780	16090	16080	16090	16080	29
559	20240716	103500	216268420	16080	16100	16100	16080	722
560	20240716	103400	204655010	16100	16100	16100	16100	0
561	20240716	103300	204655010	16100	16100	16100	16100	16
562	20240716	103200	204397410	16110	16110	16110	16110	0
563	20240716	103100	204397410	16110	16110	16110	16100	72
564	20240716	103000	203237770	16110	16110	16110	16110	12
565	20240716	102900	203044450	16110	16110	16110	16110	1
566	20240716	102800	203028340	16100	16100	16100	16100	0
567	20240716	102700	203028340	16100	16100	16100	16100	8
568	20240716	102600	202899540	16100	16100	16100	16100	1
569	20240716	102500	202883440	16100	16100	16100	16100	0
570	20240716	102400	202883440	16100	16100	16100	16100	31
571	20240716	102300	202384340	16100	16110	16110	16100	78
572	20240716	102200	201128100	16110	16110	16110	16110	0
573	20240716	102100	201128100	16110	16110	16110	16110	2
574	20240716	102000	201095880	16100	16120	16120	16100	37
575	20240716	101900	200500040	16120	16110	16120	16110	35
576	20240716	101800	199936010	16110	16110	16110	16110	21
577	20240716	101700	199597700	16100	16100	16100	16100	0
578	20240716	101600	199597700	16100	16090	16100	16090	54
579	20240716	101500	198728600	16090	16080	16090	16080	172
580	20240716	101400	195962790	16070	16100	16100	16070	1368
581	20240716	101300	173958920	16110	16110	16110	16110	62
582	20240716	101200	172960100	16110	16110	16110	16110	79
583	20240716	101100	171687410	16110	16110	16110	16110	0
584	20240716	101000	171687410	16110	16110	16110	16110	6
585	20240716	100900	171590750	16110	16110	16110	16110	0
586	20240716	100800	171590750	16110	16110	16110	16110	5
587	20240716	100700	171510200	16110	16110	16110	16110	11
588	20240716	100600	171332990	16110	16110	16120	16110	46
589	20240716	100500	170591880	16100	16100	16100	16090	717
590	20240716	100400	159051680	16100	16110	16110	16100	139
591	20240716	100300	156813600	16110	16120	16120	16110	26
592	20240716	100200	156394500	16120	16140	16140	16120	139
593	20240716	100100	154153390	16140	16200	16210	16140	1632
594	20240716	100000	127770640	16210	16210	16210	16210	8
595	20240716	095900	127640960	16210	16210	16210	16210	14
596	20240716	095800	127414020	16210	16210	16210	16200	14
597	20240716	095700	127187100	16200	16220	16220	16200	45
598	20240716	095600	126457790	16220	16220	16220	16220	9
599	20240716	095500	126311810	16220	16220	16220	16220	12
600	20240716	095400	126117170	16210	16210	16210	16210	58
601	20240716	095300	125176990	16210	16220	16220	16210	30
602	20240716	095200	124690420	16220	16230	16230	16220	36
603	20240716	095100	124106460	16220	16230	16230	16220	65
604	20240716	095000	123052010	16230	16230	16230	16230	21
605	20240716	094900	122711180	16230	16230	16230	16230	9
606	20240716	094800	122565110	16230	16220	16230	16220	50
607	20240716	094700	121753720	16220	16230	16230	16220	45
608	20240716	094600	121023770	16220	16210	16220	16210	38
609	20240716	094500	120407570	16210	16230	16230	16210	538
610	20240716	094400	111685040	16230	16250	16250	16230	489
611	20240716	094300	103747200	16250	16280	16280	16250	25
612	20240716	094200	103340550	16280	16280	16280	16280	54
613	20240716	094100	102461430	16270	16270	16270	16270	27
614	20240716	094000	102022140	16270	16270	16270	16270	10
615	20240716	093900	101859440	16270	16260	16270	16260	24
616	20240716	093800	101469060	16270	16270	16270	16270	10
617	20240716	093700	101306360	16240	16280	16280	16240	504
618	20240716	093600	93120960	16270	16270	16270	16250	431
619	20240716	093500	86109470	16270	16280	16280	16270	178
620	20240716	093400	83213220	16280	16370	16370	16260	1998
621	20240716	093300	50636350	16380	16380	16380	16380	14
622	20240716	093200	50407030	16380	16380	16380	16370	14
623	20240716	093100	50177720	16380	16370	16380	16370	13
624	20240716	093000	49964860	16370	16360	16370	16350	8
625	20240716	092900	49833990	16350	16380	16380	16350	18
626	20240716	092800	49539370	16380	16380	16380	16380	10
627	20240716	092700	49375570	16380	16390	16390	16380	11
628	20240716	092600	49195300	16390	16390	16390	16390	16
629	20240716	092500	48933060	16390	16390	16390	16390	9
630	20240716	092400	48785550	16390	16390	16390	16390	15
631	20240716	092300	48539700	16390	16390	16390	16390	14
632	20240716	092200	48310240	16390	16370	16390	16370	16
633	20240716	092100	48048060	16370	16370	16370	16370	10
634	20240716	092000	47884360	16340	16380	16380	16340	23
635	20240716	091900	47507980	16390	16390	16390	16390	0
636	20240716	091800	47507980	16390	16390	16390	16390	0
637	20240716	091700	47507980	16390	16390	16390	16390	0
638	20240716	091600	47507980	16390	16390	16390	16390	0
639	20240716	091500	47507980	16390	16390	16390	16390	12
640	20240716	091400	47311300	16360	16400	16400	16360	221
641	20240716	091300	43688800	16390	16360	16390	16360	11
642	20240716	091200	43508540	16350	16350	16350	16350	0
643	20240716	091100	43508540	16350	16350	16350	16350	0
644	20240716	091000	43508540	16350	16360	16360	16350	95
645	20240716	090900	41954990	16360	16360	16360	16350	131
646	20240716	090800	39812630	16350	16350	16350	16350	0
647	20240716	090700	39812630	16350	16440	16440	16350	70
648	20240716	090600	38664710	16370	16360	16370	16360	327
649	20240716	090500	33311730	16370	16370	16370	16300	194
650	20240716	090400	30144140	16370	16370	16380	16370	114
651	20240716	090300	28277190	16380	16380	16380	16380	102
652	20240716	090200	26606430	16380	16380	16380	16380	165
653	20240716	090100	23903730	16380	16380	16380	16380	30
654	20240716	090000	23412330	16380	16290	16380	16290	1437