KissMeData/120240/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	202400	104743350	15990	15990	15990	15990	150
3	20240716	202300	104743350	15990	15990	15990	15990	0
4	20240716	202200	104743350	15990	15990	15990	15990	0
5	20240716	202100	104743350	15990	15990	15990	15990	0
6	20240716	202000	104743350	15990	15990	15990	15990	0
7	20240716	201900	104743350	15990	15990	15990	15990	0
8	20240716	201800	104743350	15990	15990	15990	15990	0
9	20240716	201700	104743350	15990	15990	15990	15990	0
10	20240716	201600	104743350	15990	15990	15990	15990	0
11	20240716	201500	104743350	15990	15990	15990	15990	0
12	20240716	201400	104743350	15990	15990	15990	15990	0
13	20240716	201300	104743350	15990	15990	15990	15990	0
14	20240716	201200	104743350	15990	15990	15990	15990	0
15	20240716	201100	104743350	15990	15990	15990	15990	0
16	20240716	201000	104743350	15990	15990	15990	15990	0
17	20240716	200900	104743350	15990	15990	15990	15990	0
18	20240716	200800	104743350	15990	15990	15990	15990	0
19	20240716	200700	104743350	15990	15990	15990	15990	0
20	20240716	200600	104743350	15990	15990	15990	15990	0
21	20240716	200500	104743350	15990	15990	15990	15990	0
22	20240716	200400	104743350	15990	15990	15990	15990	0
23	20240716	200300	104743350	15990	15990	15990	15990	0
24	20240716	200200	104743350	15990	15990	15990	15990	0
25	20240716	200100	104743350	15990	15990	15990	15990	0
26	20240716	200000	104743350	15990	15990	15990	15990	0
27	20240716	195900	104743350	15990	15990	15990	15990	0
28	20240716	195800	104743350	15990	15990	15990	15990	0
29	20240716	195700	104743350	15990	15990	15990	15990	0
30	20240716	195600	104743350	15990	15990	15990	15990	0
31	20240716	195500	104743350	15990	15990	15990	15990	0
32	20240716	195400	104743350	15990	15990	15990	15990	150
33	20240716	195300	104743350	15990	15990	15990	15990	0
34	20240716	195200	104743350	15990	15990	15990	15990	0
35	20240716	195100	104743350	15990	15990	15990	15990	0
36	20240716	195000	104743350	15990	15990	15990	15990	0
37	20240716	194900	104743350	15990	15990	15990	15990	0
38	20240716	194800	104743350	15990	15990	15990	15990	0
39	20240716	194700	104743350	15990	15990	15990	15990	0
40	20240716	194600	104743350	15990	15990	15990	15990	0
41	20240716	194500	104743350	15990	15990	15990	15990	0
42	20240716	194400	104743350	15990	15990	15990	15990	0
43	20240716	194300	104743350	15990	15990	15990	15990	0
44	20240716	194200	104743350	15990	15990	15990	15990	0
45	20240716	194100	104743350	15990	15990	15990	15990	0
46	20240716	194000	104743350	15990	15990	15990	15990	0
47	20240716	193900	104743350	15990	15990	15990	15990	0
48	20240716	193800	104743350	15990	15990	15990	15990	0
49	20240716	193700	104743350	15990	15990	15990	15990	0
50	20240716	193600	104743350	15990	15990	15990	15990	0
51	20240716	193500	104743350	15990	15990	15990	15990	0
52	20240716	193400	104743350	15990	15990	15990	15990	0
53	20240716	193300	104743350	15990	15990	15990	15990	0
54	20240716	193200	104743350	15990	15990	15990	15990	0
55	20240716	193100	104743350	15990	15990	15990	15990	0
56	20240716	193000	104743350	15990	15990	15990	15990	0
57	20240716	192900	104743350	15990	15990	15990	15990	0
58	20240716	192800	104743350	15990	15990	15990	15990	0
59	20240716	192700	104743350	15990	15990	15990	15990	0
60	20240716	192600	104743350	15990	15990	15990	15990	0
61	20240716	192500	104743350	15990	15990	15990	15990	0
62	20240716	192400	104743350	15990	15990	15990	15990	150
63	20240716	192300	104743350	15990	15990	15990	15990	0
64	20240716	192200	104743350	15990	15990	15990	15990	0
65	20240716	192100	104743350	15990	15990	15990	15990	0
66	20240716	192000	104743350	15990	15990	15990	15990	0
67	20240716	191900	104743350	15990	15990	15990	15990	0
68	20240716	191800	104743350	15990	15990	15990	15990	0
69	20240716	191700	104743350	15990	15990	15990	15990	0
70	20240716	191600	104743350	15990	15990	15990	15990	0
71	20240716	191500	104743350	15990	15990	15990	15990	0
72	20240716	191400	104743350	15990	15990	15990	15990	0
73	20240716	191300	104743350	15990	15990	15990	15990	0
74	20240716	191200	104743350	15990	15990	15990	15990	0
75	20240716	191100	104743350	15990	15990	15990	15990	0
76	20240716	191000	104743350	15990	15990	15990	15990	0
77	20240716	190900	104743350	15990	15990	15990	15990	0
78	20240716	190800	104743350	15990	15990	15990	15990	0
79	20240716	190700	104743350	15990	15990	15990	15990	0
80	20240716	190600	104743350	15990	15990	15990	15990	0
81	20240716	190500	104743350	15990	15990	15990	15990	0
82	20240716	190400	104743350	15990	15990	15990	15990	0
83	20240716	190300	104743350	15990	15990	15990	15990	0
84	20240716	190200	104743350	15990	15990	15990	15990	0
85	20240716	190100	104743350	15990	15990	15990	15990	0
86	20240716	190000	104743350	15990	15990	15990	15990	0
87	20240716	185900	104743350	15990	15990	15990	15990	0
88	20240716	185800	104743350	15990	15990	15990	15990	0
89	20240716	185700	104743350	15990	15990	15990	15990	0
90	20240716	185600	104743350	15990	15990	15990	15990	0
91	20240716	185500	104743350	15990	15990	15990	15990	0
92	20240716	185400	104743350	15990	15990	15990	15990	150
93	20240716	185300	104743350	15990	15990	15990	15990	0
94	20240716	185200	104743350	15990	15990	15990	15990	0
95	20240716	185100	104743350	15990	15990	15990	15990	0
96	20240716	185000	104743350	15990	15990	15990	15990	0
97	20240716	184900	104743350	15990	15990	15990	15990	0
98	20240716	184800	104743350	15990	15990	15990	15990	0
99	20240716	184700	104743350	15990	15990	15990	15990	0
100	20240716	184600	104743350	15990	15990	15990	15990	0
101	20240716	184500	104743350	15990	15990	15990	15990	0
102	20240716	184400	104743350	15990	15990	15990	15990	0
103	20240716	184300	104743350	15990	15990	15990	15990	0
104	20240716	184200	104743350	15990	15990	15990	15990	0
105	20240716	184100	104743350	15990	15990	15990	15990	0
106	20240716	184000	104743350	15990	15990	15990	15990	0
107	20240716	183900	104743350	15990	15990	15990	15990	0
108	20240716	183800	104743350	15990	15990	15990	15990	0
109	20240716	183700	104743350	15990	15990	15990	15990	0
110	20240716	183600	104743350	15990	15990	15990	15990	0
111	20240716	183500	104743350	15990	15990	15990	15990	0
112	20240716	183400	104743350	15990	15990	15990	15990	0
113	20240716	183300	104743350	15990	15990	15990	15990	0
114	20240716	183200	104743350	15990	15990	15990	15990	0
115	20240716	183100	104743350	15990	15990	15990	15990	0
116	20240716	183000	104743350	15990	15990	15990	15990	0
117	20240716	182900	104743350	15990	15990	15990	15990	0
118	20240716	182800	104743350	15990	15990	15990	15990	0
119	20240716	182700	104743350	15990	15990	15990	15990	0
120	20240716	182600	104743350	15990	15990	15990	15990	0
121	20240716	182500	104743350	15990	15990	15990	15990	0
122	20240716	182400	104743350	15990	15990	15990	15990	150
123	20240716	182300	104743350	15990	15990	15990	15990	0
124	20240716	182200	104743350	15990	15990	15990	15990	0
125	20240716	182100	104743350	15990	15990	15990	15990	0
126	20240716	182000	104743350	15990	15990	15990	15990	0
127	20240716	181900	104743350	15990	15990	15990	15990	0
128	20240716	181800	104743350	15990	15990	15990	15990	0
129	20240716	181700	104743350	15990	15990	15990	15990	0
130	20240716	181600	104743350	15990	15990	15990	15990	0
131	20240716	181500	104743350	15990	15990	15990	15990	0
132	20240716	181400	104743350	15990	15990	15990	15990	0
133	20240716	181300	104743350	15990	15990	15990	15990	0
134	20240716	181200	104743350	15990	15990	15990	15990	0
135	20240716	181100	104743350	15990	15990	15990	15990	0
136	20240716	181000	104743350	15990	15990	15990	15990	0
137	20240716	180900	104743350	15990	15990	15990	15990	0
138	20240716	180800	104743350	15990	15990	15990	15990	0
139	20240716	180700	104743350	15990	15990	15990	15990	0
140	20240716	180600	104743350	15990	15990	15990	15990	0
141	20240716	180500	104743350	15990	15990	15990	15990	0
142	20240716	180400	104743350	15990	15990	15990	15990	0
143	20240716	180300	104743350	15990	15990	15990	15990	0
144	20240716	180200	104743350	15990	15990	15990	15990	0
145	20240716	180100	104743350	15990	15990	15990	15990	0
146	20240716	180000	104743350	15990	15990	15990	15990	0
147	20240716	175900	104743350	15990	15990	15990	15990	0
148	20240716	175800	104743350	15990	15990	15990	15990	0
149	20240716	175700	104743350	15990	15990	15990	15990	0
150	20240716	175600	104743350	15990	15990	15990	15990	0
151	20240716	175500	104743350	15990	15990	15990	15990	0
152	20240716	175400	104743350	15990	15990	15990	15990	150
153	20240716	175300	104743350	15990	15990	15990	15990	0
154	20240716	175200	104743350	15990	15990	15990	15990	0
155	20240716	175100	104743350	15990	15990	15990	15990	0
156	20240716	175000	104743350	15990	15990	15990	15990	0
157	20240716	174900	104743350	15990	15990	15990	15990	0
158	20240716	174800	104743350	15990	15990	15990	15990	0
159	20240716	174700	104743350	15990	15990	15990	15990	0
160	20240716	174600	104743350	15990	15990	15990	15990	0
161	20240716	174500	104743350	15990	15990	15990	15990	0
162	20240716	174400	104743350	15990	15990	15990	15990	0
163	20240716	174300	104743350	15990	15990	15990	15990	0
164	20240716	174200	104743350	15990	15990	15990	15990	0
165	20240716	174100	104743350	15990	15990	15990	15990	0
166	20240716	174000	104743350	15990	15990	15990	15990	0
167	20240716	173900	104743350	15990	15990	15990	15990	0
168	20240716	173800	104743350	15990	15990	15990	15990	0
169	20240716	173700	104743350	15990	15990	15990	15990	0
170	20240716	173600	104743350	15990	15990	15990	15990	0
171	20240716	173500	104743350	15990	15990	15990	15990	0
172	20240716	173400	104743350	15990	15990	15990	15990	0
173	20240716	173300	104743350	15990	15990	15990	15990	0
174	20240716	173200	104743350	15990	15990	15990	15990	0
175	20240716	173100	104743350	15990	15990	15990	15990	0
176	20240716	173000	104743350	15990	15990	15990	15990	0
177	20240716	172900	104743350	15990	15990	15990	15990	0
178	20240716	172800	104743350	15990	15990	15990	15990	0
179	20240716	172700	104743350	15990	15990	15990	15990	0
180	20240716	172600	104743350	15990	15990	15990	15990	0
181	20240716	172500	104743350	15990	15990	15990	15990	0
182	20240716	172400	104743350	15990	15990	15990	15990	150
183	20240716	172300	104743350	15990	15990	15990	15990	0
184	20240716	172200	104743350	15990	15990	15990	15990	0
185	20240716	172100	104743350	15990	15990	15990	15990	0
186	20240716	172000	104743350	15990	15990	15990	15990	0
187	20240716	171900	104743350	15990	15990	15990	15990	0
188	20240716	171800	104743350	15990	15990	15990	15990	0
189	20240716	171700	104743350	15990	15990	15990	15990	0
190	20240716	171600	104743350	15990	15990	15990	15990	0
191	20240716	171500	104743350	15990	15990	15990	15990	0
192	20240716	171400	104743350	15990	15990	15990	15990	0
193	20240716	171300	104743350	15990	15990	15990	15990	0
194	20240716	171200	104743350	15990	15990	15990	15990	0
195	20240716	171100	104743350	15990	15990	15990	15990	0
196	20240716	171000	104743350	15990	15990	15990	15990	0
197	20240716	170900	104743350	15990	15990	15990	15990	0
198	20240716	170800	104743350	15990	15990	15990	15990	0
199	20240716	170700	104743350	15990	15990	15990	15990	0
200	20240716	170600	104743350	15990	15990	15990	15990	0
201	20240716	170500	104743350	15990	15990	15990	15990	0
202	20240716	170400	104743350	15990	15990	15990	15990	0
203	20240716	170300	104743350	15990	15990	15990	15990	0
204	20240716	170200	104743350	15990	15990	15990	15990	0
205	20240716	170100	104743350	15990	15990	15990	15990	0
206	20240716	170000	104743350	15990	15990	15990	15990	0
207	20240716	165900	104743350	15990	15990	15990	15990	0
208	20240716	165800	104743350	15990	15990	15990	15990	0
209	20240716	165700	104743350	15990	15990	15990	15990	0
210	20240716	165600	104743350	15990	15990	15990	15990	0
211	20240716	165500	104743350	15990	15990	15990	15990	0
212	20240716	165400	104743350	15990	15990	15990	15990	150
213	20240716	165300	104743350	15990	15990	15990	15990	0
214	20240716	165200	104743350	15990	15990	15990	15990	0
215	20240716	165100	104743350	15990	15990	15990	15990	0
216	20240716	165000	104743350	15990	15990	15990	15990	0
217	20240716	164900	104743350	15990	15990	15990	15990	0
218	20240716	164800	104743350	15990	15990	15990	15990	0
219	20240716	164700	104743350	15990	15990	15990	15990	0
220	20240716	164600	104743350	15990	15990	15990	15990	0
221	20240716	164500	104743350	15990	15990	15990	15990	0
222	20240716	164400	104743350	15990	15990	15990	15990	0
223	20240716	164300	104743350	15990	15990	15990	15990	0
224	20240716	164200	104743350	15990	15990	15990	15990	0
225	20240716	164100	104743350	15990	15990	15990	15990	0
226	20240716	164000	104743350	15990	15990	15990	15990	0
227	20240716	163900	104743350	15990	15990	15990	15990	0
228	20240716	163800	104743350	15990	15990	15990	15990	0
229	20240716	163700	104743350	15990	15990	15990	15990	0
230	20240716	163600	104743350	15990	15990	15990	15990	0
231	20240716	163500	104743350	15990	15990	15990	15990	0
232	20240716	163400	104743350	15990	15990	15990	15990	0
233	20240716	163300	104743350	15990	15990	15990	15990	0
234	20240716	163200	104743350	15990	15990	15990	15990	0
235	20240716	163100	104743350	15990	15990	15990	15990	0
236	20240716	163000	104743350	15990	15990	15990	15990	0
237	20240716	162900	104743350	15990	15990	15990	15990	0
238	20240716	162800	104743350	15990	15990	15990	15990	0
239	20240716	162700	104743350	15990	15990	15990	15990	0
240	20240716	162600	104743350	15990	15990	15990	15990	0
241	20240716	162500	104743350	15990	15990	15990	15990	0
242	20240716	162400	104743350	15990	15990	15990	15990	150
243	20240716	162300	104743350	15990	15990	15990	15990	0
244	20240716	162200	104743350	15990	15990	15990	15990	0
245	20240716	162100	104743350	15990	15990	15990	15990	0
246	20240716	162000	104743350	15990	15990	15990	15990	0
247	20240716	161900	104743350	15990	15990	15990	15990	0
248	20240716	161800	104743350	15990	15990	15990	15990	0
249	20240716	161700	104743350	15990	15990	15990	15990	0
250	20240716	161600	104743350	15990	15990	15990	15990	0
251	20240716	161500	104743350	15990	15990	15990	15990	0
252	20240716	161400	104743350	15990	15990	15990	15990	0
253	20240716	161300	104743350	15990	15990	15990	15990	0
254	20240716	161200	104743350	15990	15990	15990	15990	0
255	20240716	161100	104743350	15990	15990	15990	15990	0
256	20240716	161000	104743350	15990	15990	15990	15990	0
257	20240716	160900	104743350	15990	15990	15990	15990	0
258	20240716	160800	104743350	15990	15990	15990	15990	0
259	20240716	160700	104743350	15990	15990	15990	15990	0
260	20240716	160600	104743350	15990	15990	15990	15990	0
261	20240716	160500	104743350	15990	15990	15990	15990	0
262	20240716	160400	104743350	15990	15990	15990	15990	0
263	20240716	160300	104743350	15990	15990	15990	15990	0
264	20240716	160200	104743350	15990	15990	15990	15990	0
265	20240716	160100	104743350	15990	15990	15990	15990	0
266	20240716	160000	104743350	15990	15990	15990	15990	0
267	20240716	155900	104743350	15990	15990	15990	15990	0
268	20240716	155800	104743350	15990	15990	15990	15990	0
269	20240716	155700	104743350	15990	15990	15990	15990	0
270	20240716	155600	104743350	15990	15990	15990	15990	0
271	20240716	155500	104743350	15990	15990	15990	15990	0
272	20240716	155400	104743350	15990	15990	15990	15990	150
273	20240716	155300	104743350	15990	15990	15990	15990	0
274	20240716	155200	104743350	15990	15990	15990	15990	0
275	20240716	155100	104743350	15990	15990	15990	15990	0
276	20240716	155000	104743350	15990	15990	15990	15990	0
277	20240716	154900	104743350	15990	15990	15990	15990	0
278	20240716	154800	104743350	15990	15990	15990	15990	0
279	20240716	154700	104743350	15990	15990	15990	15990	0
280	20240716	154600	104743350	15990	15990	15990	15990	0
281	20240716	154500	104743350	15990	15990	15990	15990	0
282	20240716	154400	104743350	15990	15990	15990	15990	0
283	20240716	154300	104743350	15990	15990	15990	15990	0
284	20240716	154200	104743350	15990	15990	15990	15990	0
285	20240716	154100	104743350	15990	15990	15990	15990	0
286	20240716	154000	104743350	15990	15990	15990	15990	0
287	20240716	153900	104743350	15990	15990	15990	15990	0
288	20240716	153800	104743350	15990	15990	15990	15990	0
289	20240716	153700	104743350	15990	15990	15990	15990	0
290	20240716	153600	104743350	15990	15990	15990	15990	0
291	20240716	153500	104743350	15990	15990	15990	15990	0
292	20240716	153400	104743350	15990	15990	15990	15990	0
293	20240716	153300	104743350	15990	15990	15990	15990	0
294	20240716	153200	104743350	15990	15990	15990	15990	0
295	20240716	153100	104743350	15990	15990	15990	15990	0
296	20240716	153000	104743350	15990	15990	15990	15990	150
297	20240716	152900	102344850	15940	15940	15940	15940	0
298	20240716	152800	102344850	15940	15940	15940	15940	0
299	20240716	152700	102344850	15940	15940	15940	15940	0
300	20240716	152600	102344850	15940	15940	15940	15940	0
301	20240716	152500	102344850	15940	15940	15940	15940	0
302	20240716	152400	102344850	15940	15940	15940	15940	0
303	20240716	152300	102344850	15940	15940	15940	15940	0
304	20240716	152200	102344850	15940	15940	15940	15940	0
305	20240716	152100	102344850	15940	15940	15940	15940	0
306	20240716	152000	102344850	15940	15940	15940	15940	0
307	20240716	151900	102344850	15940	15940	15940	15940	0
308	20240716	151800	102344850	15940	15940	15940	15940	5
309	20240716	151700	102265150	15940	15990	15990	15940	1000
310	20240716	151600	86316140	15990	15990	15990	15990	0
311	20240716	151500	86316140	15990	15990	15990	15990	0
312	20240716	151400	86316140	15990	15990	15990	15990	20
313	20240716	151300	85996340	16000	16000	16000	16000	0
314	20240716	151200	85996340	16000	16000	16000	16000	1
315	20240716	151100	85980340	16000	16000	16000	16000	1
316	20240716	151000	85964340	15990	15990	15990	15990	0
317	20240716	150900	85964340	15990	15990	15990	15990	2
318	20240716	150800	85932360	15990	15990	15990	15990	0
319	20240716	150700	85932360	15990	15990	15990	15990	0
320	20240716	150600	85932360	15990	15990	15990	15990	0
321	20240716	150500	85932360	15990	15990	15990	15990	0
322	20240716	150400	85932360	15990	15990	15990	15990	0
323	20240716	150300	85932360	15990	15990	15990	15990	24
324	20240716	150200	85548600	16000	16000	16000	16000	0
325	20240716	150100	85548600	16000	16000	16000	16000	18
326	20240716	150000	85260600	15990	15990	15990	15990	45
327	20240716	145900	84541050	16000	16000	16000	16000	0
328	20240716	145800	84541050	16000	16000	16000	16000	95
329	20240716	145700	83021050	15990	15990	15990	15990	0
330	20240716	145600	83021050	15990	15990	15990	15990	0
331	20240716	145500	83021050	15990	15990	15990	15990	0
332	20240716	145400	83021050	15990	15990	15990	15990	0
333	20240716	145300	83021050	15990	15990	15990	15990	0
334	20240716	145200	83021050	15990	15990	15990	15990	0
335	20240716	145100	83021050	15990	15990	15990	15990	0
336	20240716	145000	83021050	15990	15990	15990	15990	0
337	20240716	144900	83021050	15990	15980	15990	15980	124
338	20240716	144800	81038420	15970	15970	15970	15970	0
339	20240716	144700	81038420	15970	15970	15970	15970	0
340	20240716	144600	81038420	15970	15970	15970	15970	0
341	20240716	144500	81038420	15970	15970	15970	15970	0
342	20240716	144400	81038420	15970	15970	15970	15970	0
343	20240716	144300	81038420	15970	15970	15970	15970	0
344	20240716	144200	81038420	15970	15970	15970	15970	0
345	20240716	144100	81038420	15970	15970	15970	15970	0
346	20240716	144000	81038420	15970	15970	15970	15970	0
347	20240716	143900	81038420	15970	15970	15970	15970	97
348	20240716	143800	79489330	15970	15970	15970	15970	130
349	20240716	143700	77413230	15980	15970	15980	15970	202
350	20240716	143600	74187270	15970	15970	15970	15970	0
351	20240716	143500	74187270	15970	15970	15970	15970	0
352	20240716	143400	74187270	15970	15970	15970	15970	0
353	20240716	143300	74187270	15970	15970	15970	15970	16
354	20240716	143200	73931750	15960	15960	15960	15960	0
355	20240716	143100	73931750	15960	15960	15960	15960	0
356	20240716	143000	73931750	15960	15960	15960	15960	0
357	20240716	142900	73931750	15960	15960	15960	15960	0
358	20240716	142800	73931750	15960	15960	15960	15960	0
359	20240716	142700	73931750	15960	15960	15960	15960	0
360	20240716	142600	73931750	15960	15960	15960	15960	0
361	20240716	142500	73931750	15960	15960	15960	15960	0
362	20240716	142400	73931750	15960	15960	15960	15960	0
363	20240716	142300	73931750	15960	15960	15960	15960	0
364	20240716	142200	73931750	15960	15960	15960	15960	11
365	20240716	142100	73756190	15950	15950	15950	15950	0
366	20240716	142000	73756190	15950	15950	15950	15950	0
367	20240716	141900	73756190	15950	15950	15950	15950	0
368	20240716	141800	73756190	15950	15950	15950	15950	0
369	20240716	141700	73756190	15950	15950	15950	15950	0
370	20240716	141600	73756190	15950	15950	15950	15950	0
371	20240716	141500	73756190	15950	15950	15950	15950	0
372	20240716	141400	73756190	15950	15950	15950	15950	0
373	20240716	141300	73756190	15950	15950	15950	15950	0
374	20240716	141200	73756190	15950	15950	15950	15950	0
375	20240716	141100	73756190	15950	15950	15950	15950	0
376	20240716	141000	73756190	15950	15950	15950	15950	0
377	20240716	140900	73756190	15950	15950	15950	15950	0
378	20240716	140800	73756190	15950	15950	15950	15950	60
379	20240716	140700	72799190	15950	15950	15950	15950	0
380	20240716	140600	72799190	15950	15950	15950	15950	0
381	20240716	140500	72799190	15950	15950	15950	15950	20
382	20240716	140400	72480190	15960	15960	15960	15960	0
383	20240716	140300	72480190	15960	15960	15960	15960	0
384	20240716	140200	72480190	15960	15960	15960	15960	0
385	20240716	140100	72480190	15960	15960	15960	15960	64
386	20240716	140000	71458750	15960	15960	15960	15960	0
387	20240716	135900	71458750	15960	15960	15960	15960	0
388	20240716	135800	71458750	15960	15960	15960	15960	0
389	20240716	135700	71458750	15960	15960	15960	15960	9
390	20240716	135600	71315110	15950	15950	15950	15950	9
391	20240716	135500	71171560	15940	15940	15940	15940	0
392	20240716	135400	71171560	15940	15940	15940	15940	0
393	20240716	135300	71171560	15940	15940	15940	15940	0
394	20240716	135200	71171560	15940	15940	15940	15940	0
395	20240716	135100	71171560	15940	15940	15940	15940	0
396	20240716	135000	71171560	15940	15940	15940	15940	0
397	20240716	134900	71171560	15940	15940	15940	15940	0
398	20240716	134800	71171560	15940	15940	15940	15940	100
399	20240716	134700	69577560	15920	15920	15920	15920	0
400	20240716	134600	69577560	15920	15920	15920	15920	0
401	20240716	134500	69577560	15920	15920	15920	15920	0
402	20240716	134400	69577560	15920	15920	15920	15920	0
403	20240716	134300	69577560	15920	15920	15920	15920	0
404	20240716	134200	69577560	15920	15920	15920	15920	0
405	20240716	134100	69577560	15920	15920	15920	15920	0
406	20240716	134000	69577560	15920	15920	15920	15920	0
407	20240716	133900	69577560	15920	15920	15920	15920	0
408	20240716	133800	69577560	15920	15920	15920	15920	0
409	20240716	133700	69577560	15920	15930	15930	15920	334
410	20240716	133600	64259000	15930	15930	15930	15930	0
411	20240716	133500	64259000	15930	15930	15930	15930	0
412	20240716	133400	64259000	15930	15930	15930	15930	1
413	20240716	133300	64243070	15930	15930	15930	15930	5
414	20240716	133200	64163420	15930	15930	15930	15930	0
415	20240716	133100	64163420	15930	15930	15930	15930	0
416	20240716	133000	64163420	15930	15930	15930	15930	0
417	20240716	132900	64163420	15930	15950	15950	15930	248
418	20240716	132800	60211090	15960	15960	15960	15960	0
419	20240716	132700	60211090	15960	15960	15960	15960	52
420	20240716	132600	59381170	15960	15960	15960	15960	0
421	20240716	132500	59381170	15960	15960	15960	15960	0
422	20240716	132400	59381170	15960	15960	15960	15960	0
423	20240716	132300	59381170	15960	15960	15960	15960	0
424	20240716	132200	59381170	15960	15960	15960	15960	1
425	20240716	132100	59365210	15970	15970	15970	15970	0
426	20240716	132000	59365210	15970	15970	15970	15970	10
427	20240716	131900	59205510	15970	15970	15970	15970	0
428	20240716	131800	59205510	15970	15970	15970	15970	0
429	20240716	131700	59205510	15970	15970	15970	15970	0
430	20240716	131600	59205510	15970	15970	15970	15970	0
431	20240716	131500	59205510	15970	15970	15970	15970	0
432	20240716	131400	59205510	15970	15970	15970	15970	0
433	20240716	131300	59205510	15970	15970	15970	15970	0
434	20240716	131200	59205510	15970	15970	15970	15970	0
435	20240716	131100	59205510	15970	15970	15970	15970	0
436	20240716	131000	59205510	15970	15970	15970	15970	0
437	20240716	130900	59205510	15970	15970	15970	15970	1
438	20240716	130800	59189540	15960	15960	15960	15960	0
439	20240716	130700	59189540	15960	15960	15960	15960	0
440	20240716	130600	59189540	15960	15960	15960	15960	3
441	20240716	130500	59141660	15970	15970	15970	15970	1
442	20240716	130400	59125690	15960	15960	15960	15960	0
443	20240716	130300	59125690	15960	15960	15960	15960	0
444	20240716	130200	59125690	15960	15960	15960	15960	0
445	20240716	130100	59125690	15960	15960	15960	15960	0
446	20240716	130000	59125690	15960	15960	15960	15960	0
447	20240716	125900	59125690	15960	15960	15960	15960	0
448	20240716	125800	59125690	15960	15960	15960	15960	1
449	20240716	125700	59109730	15970	15970	15970	15970	0
450	20240716	125600	59109730	15970	15970	15970	15970	1
451	20240716	125500	59093760	15970	15970	15970	15970	0
452	20240716	125400	59093760	15970	15970	15970	15970	0
453	20240716	125300	59093760	15970	15970	15970	15970	1
454	20240716	125200	59077790	15970	15970	15970	15970	0
455	20240716	125100	59077790	15970	15970	15970	15970	1
456	20240716	125000	59061820	15960	15960	15960	15960	0
457	20240716	124900	59061820	15960	15960	15960	15960	17
458	20240716	124800	58790500	15960	15960	15960	15960	22
459	20240716	124700	58439380	15970	15970	15970	15970	0
460	20240716	124600	58439380	15970	15970	15970	15970	45
461	20240716	124500	57720730	15990	15990	15990	15990	0
462	20240716	124400	57720730	15990	15990	15990	15990	0
463	20240716	124300	57720730	15990	15990	15990	15990	0
464	20240716	124200	57720730	15990	15990	15990	15990	0
465	20240716	124100	57720730	15990	15990	15990	15990	0
466	20240716	124000	57720730	15990	15990	15990	15990	3
467	20240716	123900	57672760	15990	15990	15990	15990	0
468	20240716	123800	57672760	15990	15990	15990	15990	0
469	20240716	123700	57672760	15990	15990	15990	15990	0
470	20240716	123600	57672760	15990	15990	15990	15990	0
471	20240716	123500	57672760	15990	15990	15990	15990	0
472	20240716	123400	57672760	15990	15990	15990	15990	0
473	20240716	123300	57672760	15990	15990	15990	15990	10
474	20240716	123200	57512860	15950	15950	15950	15950	0
475	20240716	123100	57512860	15950	15950	15950	15950	0
476	20240716	123000	57512860	15950	15950	15950	15950	0
477	20240716	122900	57512860	15950	15950	15950	15950	0
478	20240716	122800	57512860	15950	15950	15950	15950	0
479	20240716	122700	57512860	15950	15950	15950	15950	0
480	20240716	122600	57512860	15950	15950	15950	15950	0
481	20240716	122500	57512860	15950	15950	15950	15950	0
482	20240716	122400	57512860	15950	15950	15950	15950	0
483	20240716	122300	57512860	15950	15950	15950	15950	0
484	20240716	122200	57512860	15950	15950	15950	15950	0
485	20240716	122100	57512860	15950	15950	15950	15950	0
486	20240716	122000	57512860	15950	15950	15950	15950	0
487	20240716	121900	57512860	15950	15950	15950	15950	0
488	20240716	121800	57512860	15950	15950	15950	15950	0
489	20240716	121700	57512860	15950	15950	15950	15950	0
490	20240716	121600	57512860	15950	15950	15950	15950	0
491	20240716	121500	57512860	15950	15950	15950	15950	0
492	20240716	121400	57512860	15950	15950	15950	15950	1
493	20240716	121300	57496910	16000	16000	16000	16000	0
494	20240716	121200	57496910	16000	16000	16000	16000	0
495	20240716	121100	57496910	16000	16000	16000	16000	0
496	20240716	121000	57496910	16000	16000	16000	16000	0
497	20240716	120900	57496910	16000	16000	16000	16000	0
498	20240716	120800	57496910	16000	16000	16000	16000	0
499	20240716	120700	57496910	16000	16000	16000	16000	0
500	20240716	120600	57496910	16000	16000	16000	16000	195
501	20240716	120500	54376910	15970	15970	15970	15970	0
502	20240716	120400	54376910	15970	15970	15970	15970	0
503	20240716	120300	54376910	15970	15970	15970	15970	0
504	20240716	120200	54376910	15970	15960	15970	15960	60
505	20240716	120100	53418810	15950	15950	15950	15950	0
506	20240716	120000	53418810	15950	15950	15950	15950	0
507	20240716	115900	53418810	15950	15950	15950	15950	0
508	20240716	115800	53418810	15950	15950	15950	15950	0
509	20240716	115700	53418810	15950	15950	15950	15950	0
510	20240716	115600	53418810	15950	15950	15950	15950	0
511	20240716	115500	53418810	15950	15950	15950	15950	0
512	20240716	115400	53418810	15950	15950	15950	15950	0
513	20240716	115300	53418810	15950	15950	15950	15950	5
514	20240716	115200	53339060	15970	15970	15970	15970	0
515	20240716	115100	53339060	15970	15970	15970	15970	0
516	20240716	115000	53339060	15970	15970	15970	15970	0
517	20240716	114900	53339060	15970	15970	15970	15970	0
518	20240716	114800	53339060	15970	15970	15970	15970	0
519	20240716	114700	53339060	15970	15970	15970	15970	0
520	20240716	114600	53339060	15970	15970	15970	15970	0
521	20240716	114500	53339060	15970	15970	15970	15970	0
522	20240716	114400	53339060	15970	15970	15970	15970	0
523	20240716	114300	53339060	15970	15970	15970	15970	0
524	20240716	114200	53339060	15970	15970	15970	15970	0
525	20240716	114100	53339060	15970	15970	15970	15970	0
526	20240716	114000	53339060	15970	15970	15970	15970	0
527	20240716	113900	53339060	15970	15970	15970	15970	0
528	20240716	113800	53339060	15970	15970	15970	15970	0
529	20240716	113700	53339060	15970	15970	15970	15970	0
530	20240716	113600	53339060	15970	15970	15970	15970	0
531	20240716	113500	53339060	15970	15970	15970	15970	0
532	20240716	113400	53339060	15970	15970	15970	15970	0
533	20240716	113300	53339060	15970	15970	15970	15970	0
534	20240716	113200	53339060	15970	15970	15970	15970	0
535	20240716	113100	53339060	15970	15970	15970	15970	0
536	20240716	113000	53339060	15970	15970	15970	15970	0
537	20240716	112900	53339060	15970	15970	15970	15970	0
538	20240716	112800	53339060	15970	15970	15970	15970	0
539	20240716	112700	53339060	15970	15970	15970	15970	0
540	20240716	112600	53339060	15970	15970	15970	15970	0
541	20240716	112500	53339060	15970	15970	15970	15970	0
542	20240716	112400	53339060	15970	15970	15970	15970	4
543	20240716	112300	53275180	15970	15980	15980	15970	36
544	20240716	112200	52699960	16000	16000	16000	16000	0
545	20240716	112100	52699960	16000	16000	16000	16000	0
546	20240716	112000	52699960	16000	16000	16000	16000	0
547	20240716	111900	52699960	16000	16000	16000	16000	0
548	20240716	111800	52699960	16000	16000	16000	16000	0
549	20240716	111700	52699960	16000	16000	16000	16000	0
550	20240716	111600	52699960	16000	15950	16000	15950	330
551	20240716	111500	47423910	15920	15920	15920	15920	0
552	20240716	111400	47423910	15920	15920	15920	15920	20
553	20240716	111300	47105510	15920	15920	15920	15920	0
554	20240716	111200	47105510	15920	15920	15920	15920	0
555	20240716	111100	47105510	15920	15920	15920	15920	0
556	20240716	111000	47105510	15920	15920	15920	15920	0
557	20240716	110900	47105510	15920	15920	15920	15920	0
558	20240716	110800	47105510	15920	15920	15920	15920	0
559	20240716	110700	47105510	15920	15920	15920	15920	36
560	20240716	110600	46532390	15920	15920	15920	15920	0
561	20240716	110500	46532390	15920	15920	15920	15920	0
562	20240716	110400	46532390	15920	15920	15920	15920	0
563	20240716	110300	46532390	15920	15920	15920	15920	0
564	20240716	110200	46532390	15920	15920	15920	15920	17
565	20240716	110100	46261750	15920	15920	15920	15920	0
566	20240716	110000	46261750	15920	15920	15920	15920	0
567	20240716	105900	46261750	15920	15920	15920	15920	0
568	20240716	105800	46261750	15920	15920	15920	15920	0
569	20240716	105700	46261750	15920	15920	15920	15920	0
570	20240716	105600	46261750	15920	15950	15950	15920	61
571	20240716	105500	45290570	15920	15920	15920	15920	1
572	20240716	105400	45274650	15920	15920	15920	15920	0
573	20240716	105300	45274650	15920	15920	15920	15920	0
574	20240716	105200	45274650	15920	15920	15920	15920	0
575	20240716	105100	45274650	15920	15920	15920	15920	0
576	20240716	105000	45274650	15920	15920	15920	15920	0
577	20240716	104900	45274650	15920	15920	15920	15920	0
578	20240716	104800	45274650	15920	15930	15930	15920	361
579	20240716	104700	39526980	15930	15930	15930	15930	0
580	20240716	104600	39526980	15930	15930	15930	15930	0
581	20240716	104500	39526980	15930	15930	15930	15930	0
582	20240716	104400	39526980	15930	15930	15930	15930	0
583	20240716	104300	39526980	15930	15930	15930	15930	0
584	20240716	104200	39526980	15930	15930	15930	15930	1
585	20240716	104100	39511050	15940	15940	15940	15940	0
586	20240716	104000	39511050	15940	15940	15940	15940	0
587	20240716	103900	39511050	15940	15940	15940	15940	50
588	20240716	103800	38714050	15930	15930	15930	15930	0
589	20240716	103700	38714050	15930	15930	15930	15930	15
590	20240716	103600	38475100	15930	15930	15930	15930	0
591	20240716	103500	38475100	15930	15930	15930	15930	0
592	20240716	103400	38475100	15930	15930	15930	15930	0
593	20240716	103300	38475100	15930	15930	15930	15930	1
594	20240716	103200	38459170	15930	15930	15930	15930	0
595	20240716	103100	38459170	15930	15930	15930	15930	4
596	20240716	103000	38395450	15920	15920	15920	15920	0
597	20240716	102900	38395450	15920	15920	15920	15920	0
598	20240716	102800	38395450	15920	15920	15920	15920	0
599	20240716	102700	38395450	15920	15920	15920	15920	1
600	20240716	102600	38379530	15920	15920	15920	15920	0
601	20240716	102500	38379530	15920	15920	15920	15920	0
602	20240716	102400	38379530	15920	15920	15920	15920	0
603	20240716	102300	38379530	15920	15920	15920	15920	0
604	20240716	102200	38379530	15920	15920	15920	15920	0
605	20240716	102100	38379530	15920	15920	15920	15920	0
606	20240716	102000	38379530	15920	15920	15920	15920	0
607	20240716	101900	38379530	15920	15920	15920	15920	2
608	20240716	101800	38347690	15920	15930	15930	15920	220
609	20240716	101700	34845090	15920	15920	15920	15920	0
610	20240716	101600	34845090	15920	15920	15920	15920	0
611	20240716	101500	34845090	15920	15920	15920	15920	274
612	20240716	101400	30483010	15920	15920	15920	15920	28
613	20240716	101300	30037250	15930	15930	15930	15930	0
614	20240716	101200	30037250	15930	15930	15930	15930	0
615	20240716	101100	30037250	15930	15930	15930	15930	0
616	20240716	101000	30037250	15930	15930	15930	15930	0
617	20240716	100900	30037250	15930	15930	15930	15930	0
618	20240716	100800	30037250	15930	15930	15930	15930	0
619	20240716	100700	30037250	15930	15930	15930	15930	0
620	20240716	100600	30037250	15930	15930	15930	15930	0
621	20240716	100500	30037250	15930	15930	15930	15930	44
622	20240716	100400	29336330	15930	15930	15930	15930	0
623	20240716	100300	29336330	15930	15930	15930	15930	1
624	20240716	100200	29320400	15920	15920	15920	15920	0
625	20240716	100100	29320400	15920	15930	15930	15920	135
626	20240716	100000	27171140	15930	15940	15940	15930	308
627	20240716	095900	22264650	15940	15940	15940	15940	0
628	20240716	095800	22264650	15940	15940	15940	15940	0
629	20240716	095700	22264650	15940	15940	15940	15940	0
630	20240716	095600	22264650	15940	15940	15940	15940	126
631	20240716	095500	20256210	16010	16010	16010	16010	1
632	20240716	095400	20240200	15950	15970	15970	15950	92
633	20240716	095300	18772300	16010	16010	16010	16010	0
634	20240716	095200	18772300	16010	16010	16010	16010	0
635	20240716	095100	18772300	16010	16010	16010	16010	0
636	20240716	095000	18772300	16010	16010	16010	16010	0
637	20240716	094900	18772300	16010	16010	16010	16010	0
638	20240716	094800	18772300	16010	16010	16010	16010	0
639	20240716	094700	18772300	16010	16010	16010	16010	0
640	20240716	094600	18772300	16010	16010	16010	16010	0
641	20240716	094500	18772300	16010	16010	16010	16010	0
642	20240716	094400	18772300	16010	16010	16010	16010	0
643	20240716	094300	18772300	16010	16010	16010	16010	0
644	20240716	094200	18772300	16010	16010	16010	16010	0
645	20240716	094100	18772300	16010	16010	16010	16010	20
646	20240716	094000	18452100	16010	16010	16010	16010	63
647	20240716	093900	17443470	16010	16000	16010	16000	30
648	20240716	093800	16963270	16010	16000	16010	15960	94
649	20240716	093700	15462820	15980	15980	15980	15980	0
650	20240716	093600	15462820	15980	15980	15980	15980	0
651	20240716	093500	15462820	15980	15980	15980	15980	0
652	20240716	093400	15462820	15980	15980	16010	15980	166
653	20240716	093300	12810080	15980	15980	15980	15980	5
654	20240716	093200	12730180	16000	16000	16000	16000	192
655	20240716	093100	9658180	16000	16010	16010	16000	202
656	20240716	093000	6426170	16010	16010	16010	16010	3
657	20240716	092900	6378140	16020	16030	16030	16020	117
658	20240716	092800	4503450	16030	16030	16030	16030	50
659	20240716	092700	3701950	16020	16020	16020	16020	0
660	20240716	092600	3701950	16020	16020	16020	16020	0
661	20240716	092500	3701950	16020	16020	16020	16020	0
662	20240716	092400	3701950	16020	16020	16020	16020	0
663	20240716	092300	3701950	16020	16020	16020	16020	0
664	20240716	092200	3701950	16020	16020	16020	16020	0
665	20240716	092100	3701950	16020	16020	16020	16020	0
666	20240716	092000	3701950	16020	16020	16020	16020	0
667	20240716	091900	3701950	16020	16020	16020	16020	100
668	20240716	091800	2099950	16030	16030	16030	16030	0
669	20240716	091700	2099950	16030	16030	16030	16030	0
670	20240716	091600	2099950	16030	16030	16030	16030	0
671	20240716	091500	2099950	16030	16030	16030	16030	0
672	20240716	091400	2099950	16030	16030	16030	16030	0
673	20240716	091300	2099950	16030	16030	16030	16030	35
674	20240716	091200	1538900	16040	16040	16040	16040	0
675	20240716	091100	1538900	16040	16040	16040	16040	22
676	20240716	091000	1186020	16050	16090	16090	16050	2
677	20240716	090900	1153880	16040	16040	16040	16040	0
678	20240716	090800	1153880	16040	16040	16040	16040	0
679	20240716	090700	1153880	16040	16040	16040	16040	0
680	20240716	090600	1153880	16040	16040	16040	16040	0
681	20240716	090500	1153880	16040	16040	16040	16040	0
682	20240716	090400	1153880	16040	16040	16040	16040	0
683	20240716	090300	1153880	16040	16040	16040	16040	0
684	20240716	090200	1153880	16040	16040	16040	16040	0
685	20240716	090100	1153880	16040	16040	16040	16040	0
686	20240716	090000	1153880	16040	16020	16040	16020	59