KissMeData/079940/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	195900	333512770	15600	15600	15600	15600	482
3	20240716	195800	333512770	15600	15600	15600	15600	0
4	20240716	195700	333512770	15600	15600	15600	15600	0
5	20240716	195600	333512770	15600	15600	15600	15600	0
6	20240716	195500	333512770	15600	15600	15600	15600	0
7	20240716	195400	333512770	15600	15600	15600	15600	0
8	20240716	195300	333512770	15600	15600	15600	15600	0
9	20240716	195200	333512770	15600	15600	15600	15600	0
10	20240716	195100	333512770	15600	15600	15600	15600	0
11	20240716	195000	333512770	15600	15600	15600	15600	0
12	20240716	194900	333512770	15600	15600	15600	15600	0
13	20240716	194800	333512770	15600	15600	15600	15600	0
14	20240716	194700	333512770	15600	15600	15600	15600	0
15	20240716	194600	333512770	15600	15600	15600	15600	0
16	20240716	194500	333512770	15600	15600	15600	15600	0
17	20240716	194400	333512770	15600	15600	15600	15600	0
18	20240716	194300	333512770	15600	15600	15600	15600	0
19	20240716	194200	333512770	15600	15600	15600	15600	0
20	20240716	194100	333512770	15600	15600	15600	15600	0
21	20240716	194000	333512770	15600	15600	15600	15600	0
22	20240716	193900	333512770	15600	15600	15600	15600	0
23	20240716	193800	333512770	15600	15600	15600	15600	0
24	20240716	193700	333512770	15600	15600	15600	15600	0
25	20240716	193600	333512770	15600	15600	15600	15600	0
26	20240716	193500	333512770	15600	15600	15600	15600	0
27	20240716	193400	333512770	15600	15600	15600	15600	0
28	20240716	193300	333512770	15600	15600	15600	15600	0
29	20240716	193200	333512770	15600	15600	15600	15600	0
30	20240716	193100	333512770	15600	15600	15600	15600	0
31	20240716	193000	333512770	15600	15600	15600	15600	0
32	20240716	192900	333512770	15600	15600	15600	15600	482
33	20240716	192800	333512770	15600	15600	15600	15600	0
34	20240716	192700	333512770	15600	15600	15600	15600	0
35	20240716	192600	333512770	15600	15600	15600	15600	0
36	20240716	192500	333512770	15600	15600	15600	15600	0
37	20240716	192400	333512770	15600	15600	15600	15600	0
38	20240716	192300	333512770	15600	15600	15600	15600	0
39	20240716	192200	333512770	15600	15600	15600	15600	0
40	20240716	192100	333512770	15600	15600	15600	15600	0
41	20240716	192000	333512770	15600	15600	15600	15600	0
42	20240716	191900	333512770	15600	15600	15600	15600	0
43	20240716	191800	333512770	15600	15600	15600	15600	0
44	20240716	191700	333512770	15600	15600	15600	15600	0
45	20240716	191600	333512770	15600	15600	15600	15600	0
46	20240716	191500	333512770	15600	15600	15600	15600	0
47	20240716	191400	333512770	15600	15600	15600	15600	0
48	20240716	191300	333512770	15600	15600	15600	15600	0
49	20240716	191200	333512770	15600	15600	15600	15600	0
50	20240716	191100	333512770	15600	15600	15600	15600	0
51	20240716	191000	333512770	15600	15600	15600	15600	0
52	20240716	190900	333512770	15600	15600	15600	15600	0
53	20240716	190800	333512770	15600	15600	15600	15600	0
54	20240716	190700	333512770	15600	15600	15600	15600	0
55	20240716	190600	333512770	15600	15600	15600	15600	0
56	20240716	190500	333512770	15600	15600	15600	15600	0
57	20240716	190400	333512770	15600	15600	15600	15600	0
58	20240716	190300	333512770	15600	15600	15600	15600	0
59	20240716	190200	333512770	15600	15600	15600	15600	0
60	20240716	190100	333512770	15600	15600	15600	15600	0
61	20240716	190000	333512770	15600	15600	15600	15600	0
62	20240716	185900	333512770	15600	15600	15600	15600	482
63	20240716	185800	333512770	15600	15600	15600	15600	0
64	20240716	185700	333512770	15600	15600	15600	15600	0
65	20240716	185600	333512770	15600	15600	15600	15600	0
66	20240716	185500	333512770	15600	15600	15600	15600	0
67	20240716	185400	333512770	15600	15600	15600	15600	0
68	20240716	185300	333512770	15600	15600	15600	15600	0
69	20240716	185200	333512770	15600	15600	15600	15600	0
70	20240716	185100	333512770	15600	15600	15600	15600	0
71	20240716	185000	333512770	15600	15600	15600	15600	0
72	20240716	184900	333512770	15600	15600	15600	15600	0
73	20240716	184800	333512770	15600	15600	15600	15600	0
74	20240716	184700	333512770	15600	15600	15600	15600	0
75	20240716	184600	333512770	15600	15600	15600	15600	0
76	20240716	184500	333512770	15600	15600	15600	15600	0
77	20240716	184400	333512770	15600	15600	15600	15600	0
78	20240716	184300	333512770	15600	15600	15600	15600	0
79	20240716	184200	333512770	15600	15600	15600	15600	0
80	20240716	184100	333512770	15600	15600	15600	15600	0
81	20240716	184000	333512770	15600	15600	15600	15600	0
82	20240716	183900	333512770	15600	15600	15600	15600	0
83	20240716	183800	333512770	15600	15600	15600	15600	0
84	20240716	183700	333512770	15600	15600	15600	15600	0
85	20240716	183600	333512770	15600	15600	15600	15600	0
86	20240716	183500	333512770	15600	15600	15600	15600	0
87	20240716	183400	333512770	15600	15600	15600	15600	0
88	20240716	183300	333512770	15600	15600	15600	15600	0
89	20240716	183200	333512770	15600	15600	15600	15600	0
90	20240716	183100	333512770	15600	15600	15600	15600	0
91	20240716	183000	333512770	15600	15600	15600	15600	0
92	20240716	182900	333512770	15600	15600	15600	15600	482
93	20240716	182800	333512770	15600	15600	15600	15600	0
94	20240716	182700	333512770	15600	15600	15600	15600	0
95	20240716	182600	333512770	15600	15600	15600	15600	0
96	20240716	182500	333512770	15600	15600	15600	15600	0
97	20240716	182400	333512770	15600	15600	15600	15600	0
98	20240716	182300	333512770	15600	15600	15600	15600	0
99	20240716	182200	333512770	15600	15600	15600	15600	0
100	20240716	182100	333512770	15600	15600	15600	15600	0
101	20240716	182000	333512770	15600	15600	15600	15600	0
102	20240716	181900	333512770	15600	15600	15600	15600	0
103	20240716	181800	333512770	15600	15600	15600	15600	0
104	20240716	181700	333512770	15600	15600	15600	15600	0
105	20240716	181600	333512770	15600	15600	15600	15600	0
106	20240716	181500	333512770	15600	15600	15600	15600	0
107	20240716	181400	333512770	15600	15600	15600	15600	0
108	20240716	181300	333512770	15600	15600	15600	15600	0
109	20240716	181200	333512770	15600	15600	15600	15600	0
110	20240716	181100	333512770	15600	15600	15600	15600	0
111	20240716	181000	333512770	15600	15600	15600	15600	0
112	20240716	180900	333512770	15600	15600	15600	15600	0
113	20240716	180800	333512770	15600	15600	15600	15600	0
114	20240716	180700	333512770	15600	15600	15600	15600	0
115	20240716	180600	333512770	15600	15600	15600	15600	0
116	20240716	180500	333512770	15600	15600	15600	15600	0
117	20240716	180400	333512770	15600	15600	15600	15600	0
118	20240716	180300	333512770	15600	15600	15600	15600	0
119	20240716	180200	333512770	15600	15600	15600	15600	0
120	20240716	180100	333512770	15600	15600	15600	15600	0
121	20240716	180000	333512770	15600	15600	15600	15600	0
122	20240716	175900	333512770	15600	15600	15600	15600	482
123	20240716	175800	333512770	15600	15600	15600	15600	0
124	20240716	175700	333512770	15600	15600	15600	15600	0
125	20240716	175600	333512770	15600	15600	15600	15600	0
126	20240716	175500	333512770	15600	15600	15600	15600	0
127	20240716	175400	333512770	15600	15600	15600	15600	0
128	20240716	175300	333512770	15600	15600	15600	15600	0
129	20240716	175200	333512770	15600	15600	15600	15600	0
130	20240716	175100	333512770	15600	15600	15600	15600	0
131	20240716	175000	333512770	15600	15600	15600	15600	0
132	20240716	174900	333512770	15600	15600	15600	15600	0
133	20240716	174800	333512770	15600	15600	15600	15600	0
134	20240716	174700	333512770	15600	15600	15600	15600	0
135	20240716	174600	333512770	15600	15600	15600	15600	0
136	20240716	174500	333512770	15600	15600	15600	15600	0
137	20240716	174400	333512770	15600	15600	15600	15600	0
138	20240716	174300	333512770	15600	15600	15600	15600	0
139	20240716	174200	333512770	15600	15600	15600	15600	0
140	20240716	174100	333512770	15600	15600	15600	15600	0
141	20240716	174000	333512770	15600	15600	15600	15600	0
142	20240716	173900	333512770	15600	15600	15600	15600	0
143	20240716	173800	333512770	15600	15600	15600	15600	0
144	20240716	173700	333512770	15600	15600	15600	15600	0
145	20240716	173600	333512770	15600	15600	15600	15600	0
146	20240716	173500	333512770	15600	15600	15600	15600	0
147	20240716	173400	333512770	15600	15600	15600	15600	0
148	20240716	173300	333512770	15600	15600	15600	15600	0
149	20240716	173200	333512770	15600	15600	15600	15600	0
150	20240716	173100	333512770	15600	15600	15600	15600	0
151	20240716	173000	333512770	15600	15600	15600	15600	0
152	20240716	172900	333512770	15600	15600	15600	15600	482
153	20240716	172800	333512770	15600	15600	15600	15600	0
154	20240716	172700	333512770	15600	15600	15600	15600	0
155	20240716	172600	333512770	15600	15600	15600	15600	0
156	20240716	172500	333512770	15600	15600	15600	15600	0
157	20240716	172400	333512770	15600	15600	15600	15600	0
158	20240716	172300	333512770	15600	15600	15600	15600	0
159	20240716	172200	333512770	15600	15600	15600	15600	0
160	20240716	172100	333512770	15600	15600	15600	15600	0
161	20240716	172000	333512770	15600	15600	15600	15600	0
162	20240716	171900	333512770	15600	15600	15600	15600	0
163	20240716	171800	333512770	15600	15600	15600	15600	0
164	20240716	171700	333512770	15600	15600	15600	15600	0
165	20240716	171600	333512770	15600	15600	15600	15600	0
166	20240716	171500	333512770	15600	15600	15600	15600	0
167	20240716	171400	333512770	15600	15600	15600	15600	0
168	20240716	171300	333512770	15600	15600	15600	15600	0
169	20240716	171200	333512770	15600	15600	15600	15600	0
170	20240716	171100	333512770	15600	15600	15600	15600	0
171	20240716	171000	333512770	15600	15600	15600	15600	0
172	20240716	170900	333512770	15600	15600	15600	15600	0
173	20240716	170800	333512770	15600	15600	15600	15600	0
174	20240716	170700	333512770	15600	15600	15600	15600	0
175	20240716	170600	333512770	15600	15600	15600	15600	0
176	20240716	170500	333512770	15600	15600	15600	15600	0
177	20240716	170400	333512770	15600	15600	15600	15600	0
178	20240716	170300	333512770	15600	15600	15600	15600	0
179	20240716	170200	333512770	15600	15600	15600	15600	0
180	20240716	170100	333512770	15600	15600	15600	15600	0
181	20240716	170000	333512770	15600	15600	15600	15600	0
182	20240716	165900	333512770	15600	15600	15600	15600	482
183	20240716	165800	333512770	15600	15600	15600	15600	0
184	20240716	165700	333512770	15600	15600	15600	15600	0
185	20240716	165600	333512770	15600	15600	15600	15600	0
186	20240716	165500	333512770	15600	15600	15600	15600	0
187	20240716	165400	333512770	15600	15600	15600	15600	0
188	20240716	165300	333512770	15600	15600	15600	15600	0
189	20240716	165200	333512770	15600	15600	15600	15600	0
190	20240716	165100	333512770	15600	15600	15600	15600	0
191	20240716	165000	333512770	15600	15600	15600	15600	0
192	20240716	164900	333512770	15600	15600	15600	15600	0
193	20240716	164800	333512770	15600	15600	15600	15600	0
194	20240716	164700	333512770	15600	15600	15600	15600	0
195	20240716	164600	333512770	15600	15600	15600	15600	0
196	20240716	164500	333512770	15600	15600	15600	15600	0
197	20240716	164400	333512770	15600	15600	15600	15600	0
198	20240716	164300	333512770	15600	15600	15600	15600	0
199	20240716	164200	333512770	15600	15600	15600	15600	0
200	20240716	164100	333512770	15600	15600	15600	15600	0
201	20240716	164000	333512770	15600	15600	15600	15600	0
202	20240716	163900	333512770	15600	15600	15600	15600	0
203	20240716	163800	333512770	15600	15600	15600	15600	0
204	20240716	163700	333512770	15600	15600	15600	15600	0
205	20240716	163600	333512770	15600	15600	15600	15600	0
206	20240716	163500	333512770	15600	15600	15600	15600	0
207	20240716	163400	333512770	15600	15600	15600	15600	0
208	20240716	163300	333512770	15600	15600	15600	15600	0
209	20240716	163200	333512770	15600	15600	15600	15600	0
210	20240716	163100	333512770	15600	15600	15600	15600	0
211	20240716	163000	333512770	15600	15600	15600	15600	0
212	20240716	162900	333512770	15600	15600	15600	15600	482
213	20240716	162800	333512770	15600	15600	15600	15600	0
214	20240716	162700	333512770	15600	15600	15600	15600	0
215	20240716	162600	333512770	15600	15600	15600	15600	0
216	20240716	162500	333512770	15600	15600	15600	15600	0
217	20240716	162400	333512770	15600	15600	15600	15600	0
218	20240716	162300	333512770	15600	15600	15600	15600	0
219	20240716	162200	333512770	15600	15600	15600	15600	0
220	20240716	162100	333512770	15600	15600	15600	15600	0
221	20240716	162000	333512770	15600	15600	15600	15600	0
222	20240716	161900	333512770	15600	15600	15600	15600	0
223	20240716	161800	333512770	15600	15600	15600	15600	0
224	20240716	161700	333512770	15600	15600	15600	15600	0
225	20240716	161600	333512770	15600	15600	15600	15600	0
226	20240716	161500	333512770	15600	15600	15600	15600	0
227	20240716	161400	333512770	15600	15600	15600	15600	0
228	20240716	161300	333512770	15600	15600	15600	15600	0
229	20240716	161200	333512770	15600	15600	15600	15600	0
230	20240716	161100	333512770	15600	15600	15600	15600	0
231	20240716	161000	333512770	15600	15600	15600	15600	0
232	20240716	160900	333512770	15600	15600	15600	15600	0
233	20240716	160800	333512770	15600	15600	15600	15600	0
234	20240716	160700	333512770	15600	15600	15600	15600	0
235	20240716	160600	333512770	15600	15600	15600	15600	0
236	20240716	160500	333512770	15600	15600	15600	15600	0
237	20240716	160400	333512770	15600	15600	15600	15600	0
238	20240716	160300	333512770	15600	15600	15600	15600	0
239	20240716	160200	333512770	15600	15600	15600	15600	0
240	20240716	160100	333512770	15600	15600	15600	15600	0
241	20240716	160000	333512770	15600	15600	15600	15600	0
242	20240716	155900	333512770	15600	15600	15600	15600	482
243	20240716	155800	333512770	15600	15600	15600	15600	0
244	20240716	155700	333512770	15600	15600	15600	15600	0
245	20240716	155600	333512770	15600	15600	15600	15600	0
246	20240716	155500	333512770	15600	15600	15600	15600	0
247	20240716	155400	333512770	15600	15600	15600	15600	0
248	20240716	155300	333512770	15600	15600	15600	15600	0
249	20240716	155200	333512770	15600	15600	15600	15600	0
250	20240716	155100	333512770	15600	15600	15600	15600	0
251	20240716	155000	333512770	15600	15600	15600	15600	0
252	20240716	154900	333512770	15600	15600	15600	15600	0
253	20240716	154800	333512770	15600	15600	15600	15600	0
254	20240716	154700	333512770	15600	15600	15600	15600	0
255	20240716	154600	333512770	15600	15600	15600	15600	0
256	20240716	154500	333512770	15600	15600	15600	15600	0
257	20240716	154400	333512770	15600	15600	15600	15600	0
258	20240716	154300	333512770	15600	15600	15600	15600	0
259	20240716	154200	333512770	15600	15600	15600	15600	0
260	20240716	154100	333512770	15600	15600	15600	15600	0
261	20240716	154000	333512770	15600	15600	15600	15600	0
262	20240716	153900	333512770	15600	15600	15600	15600	0
263	20240716	153800	333512770	15600	15600	15600	15600	0
264	20240716	153700	333512770	15600	15600	15600	15600	0
265	20240716	153600	333512770	15600	15600	15600	15600	0
266	20240716	153500	333512770	15600	15600	15600	15600	0
267	20240716	153400	333512770	15600	15600	15600	15600	0
268	20240716	153300	333512770	15600	15600	15600	15600	0
269	20240716	153200	333512770	15600	15600	15600	15600	0
270	20240716	153100	333512770	15600	15600	15600	15600	0
271	20240716	153000	333512770	15600	15600	15600	15600	482
272	20240716	152900	325993570	15600	15600	15600	15600	0
273	20240716	152800	325993570	15600	15600	15600	15600	0
274	20240716	152700	325993570	15600	15600	15600	15600	0
275	20240716	152600	325993570	15600	15600	15600	15600	0
276	20240716	152500	325993570	15600	15600	15600	15600	0
277	20240716	152400	325993570	15600	15600	15600	15600	0
278	20240716	152300	325993570	15600	15600	15600	15600	0
279	20240716	152200	325993570	15600	15600	15600	15600	0
280	20240716	152100	325993570	15600	15600	15600	15600	0
281	20240716	152000	325993570	15600	15600	15600	15600	0
282	20240716	151900	325993570	15600	15470	15600	15470	409
283	20240716	151800	319633930	15480	15450	15480	15450	32
284	20240716	151700	319138990	15460	15460	15460	15460	34
285	20240716	151600	318613350	15440	15440	15440	15440	34
286	20240716	151500	318088390	15460	15480	15480	15440	367
287	20240716	151400	312420470	15460	15460	15460	15460	9
288	20240716	151300	312281330	15450	15450	15450	15450	0
289	20240716	151200	312281330	15450	15470	15500	15440	44
290	20240716	151100	311601640	15470	15450	15500	15450	15
291	20240716	151000	311369690	15490	15460	15500	15450	21
292	20240716	150900	311044430	15440	15440	15440	15440	9
293	20240716	150800	310905470	15440	15440	15500	15430	134
294	20240716	150700	308836410	15430	15430	15430	15430	8
295	20240716	150600	308712970	15430	15430	15430	15430	0
296	20240716	150500	308712970	15430	15430	15430	15430	8
297	20240716	150400	308589530	15500	15430	15500	15430	44
298	20240716	150300	307910360	15430	15440	15440	15430	209
299	20240716	150200	304685400	15440	15440	15440	15440	0
300	20240716	150100	304685400	15440	15440	15440	15440	8
301	20240716	150000	304561880	15440	15470	15500	15440	42
302	20240716	145900	303912490	15460	15470	15470	15460	11
303	20240716	145800	303742420	15460	15460	15460	15460	0
304	20240716	145700	303742420	15460	15440	15460	15440	10
305	20240716	145600	303588000	15460	15460	15460	15440	34
306	20240716	145500	303062920	15460	15470	15500	15460	19
307	20240716	145400	302768820	15500	15440	15500	15440	4
308	20240716	145300	302707000	15500	15420	15500	15420	18
309	20240716	145200	302428940	15500	15430	15500	15420	49
310	20240716	145100	301672180	15430	15430	15430	15430	9
311	20240716	145000	301533310	15470	15450	15470	15450	20
312	20240716	144900	301224110	15430	15430	15430	15430	8
313	20240716	144800	301100670	15430	15440	15440	15430	38
314	20240716	144700	300514310	15440	15440	15440	15440	28
315	20240716	144600	300081990	15440	15440	15440	15440	0
316	20240716	144500	300081990	15440	15440	15440	15440	11
317	20240716	144400	299912150	15440	15450	15450	15440	39
318	20240716	144300	299309820	15450	15450	15450	15450	8
319	20240716	144200	299186220	15450	15450	15450	15450	0
320	20240716	144100	299186220	15450	15450	15450	15450	8
321	20240716	144000	299062620	15450	15450	15450	15450	6
322	20240716	143900	298969920	15450	15440	15450	15430	48
323	20240716	143800	298228900	15440	15440	15440	15440	0
324	20240716	143700	298228900	15440	15440	15440	15440	8
325	20240716	143600	298105380	15440	15440	15440	15440	0
326	20240716	143500	298105380	15440	15440	15440	15420	53
327	20240716	143400	297287580	15470	15440	15470	15440	17
328	20240716	143300	297024710	15450	15440	15450	15420	14
329	20240716	143200	296808720	15420	15420	15420	15420	50
330	20240716	143100	296037720	15420	15420	15420	15420	16
331	20240716	143000	295791000	15440	15440	15440	15440	20
332	20240716	142900	295482200	15420	15440	15440	15420	10
333	20240716	142800	295327960	15440	15430	15440	15430	9
334	20240716	142700	295189070	15430	15430	15430	15420	63
335	20240716	142600	294217070	15430	15430	15430	15430	0
336	20240716	142500	294217070	15430	15430	15430	15430	8
337	20240716	142400	294093630	15450	15450	15450	15450	123
338	20240716	142300	292193280	15430	15410	15430	15400	198
339	20240716	142200	289141070	15410	15450	15450	15410	973
340	20240716	142100	274135920	15460	15440	15460	15440	18
341	20240716	142000	273857830	15440	15440	15440	15440	39
342	20240716	141900	273255670	15440	15440	15440	15440	41
343	20240716	141800	272622630	15450	15450	15450	15450	0
344	20240716	141700	272622630	15450	15450	15450	15450	87
345	20240716	141600	271278480	15450	15450	15450	15450	0
346	20240716	141500	271278480	15450	15450	15450	15450	16
347	20240716	141400	271031280	15450	15450	15450	15450	73
348	20240716	141300	269903430	15450	15450	15450	15450	8
349	20240716	141200	269779830	15450	15450	15450	15450	0
350	20240716	141100	269779830	15450	15450	15450	15450	8
351	20240716	141000	269656230	15450	15450	15450	15450	2
352	20240716	140900	269625330	15450	15450	15450	15450	9
353	20240716	140800	269486280	15450	15450	15450	15450	0
354	20240716	140700	269486280	15450	15460	15460	15450	53
355	20240716	140600	268666960	15460	15460	15460	15460	0
356	20240716	140500	268666960	15460	15460	15460	15460	8
357	20240716	140400	268543280	15460	15460	15460	15460	0
358	20240716	140300	268543280	15460	15460	15460	15460	9
359	20240716	140200	268404140	15460	15460	15460	15460	30
360	20240716	140100	267940340	15460	15460	15460	15460	8
361	20240716	140000	267816660	15460	15460	15460	15460	0
362	20240716	135900	267816660	15460	15460	15460	15460	8
363	20240716	135800	267692980	15460	15460	15460	15460	0
364	20240716	135700	267692980	15460	15460	15460	15460	9
365	20240716	135600	267553840	15460	15460	15460	15460	29
366	20240716	135500	267105500	15460	15460	15460	15460	12
367	20240716	135400	266919980	15460	15460	15460	15460	0
368	20240716	135300	266919980	15460	15460	15460	15460	8
369	20240716	135200	266796300	15460	15460	15460	15460	0
370	20240716	135100	266796300	15460	15460	15460	15460	9
371	20240716	135000	266657160	15460	15460	15460	15460	23
372	20240716	134900	266301580	15460	15460	15460	15460	8
373	20240716	134800	266177900	15470	15470	15470	15470	0
374	20240716	134700	266177900	15470	15470	15470	15470	4
375	20240716	134600	266116020	15460	15460	15460	15460	0
376	20240716	134500	266116020	15460	15470	15470	15460	19
377	20240716	134400	265822230	15450	15450	15450	15450	0
378	20240716	134300	265822230	15450	15460	15460	15450	58
379	20240716	134200	264925630	15450	15450	15450	15450	12
380	20240716	134100	264740230	15450	15450	15450	15450	1
381	20240716	134000	264724780	15440	15440	15440	15440	0
382	20240716	133900	264724780	15440	15440	15440	15440	34
383	20240716	133800	264199820	15440	15440	15440	15440	12
384	20240716	133700	264014540	15440	15450	15450	15440	16
385	20240716	133600	263767420	15450	15450	15450	15450	0
386	20240716	133500	263767420	15450	15450	15450	15450	3
387	20240716	133400	263721070	15450	15450	15450	15450	0
388	20240716	133300	263721070	15450	15450	15450	15450	37
389	20240716	133200	263149420	15450	15450	15450	15450	0
390	20240716	133100	263149420	15450	15460	15460	15450	13
391	20240716	133000	262948520	15450	15450	15450	15450	0
392	20240716	132900	262948520	15450	15450	15450	15450	8
393	20240716	132800	262824920	15440	15440	15440	15440	0
394	20240716	132700	262824920	15440	15450	15450	15440	54
395	20240716	132600	261990880	15440	15440	15440	15440	0
396	20240716	132500	261990880	15440	15460	15460	15440	10
397	20240716	132400	261836440	15460	15460	15460	15460	19
398	20240716	132300	261542700	15460	15460	15460	15460	4
399	20240716	132200	261480860	15460	15460	15460	15460	0
400	20240716	132100	261480860	15460	15460	15460	15460	9
401	20240716	132000	261341720	15460	15460	15460	15460	0
402	20240716	131900	261341720	15460	15460	15460	15460	8
403	20240716	131800	261218040	15460	15460	15460	15460	0
404	20240716	131700	261218040	15460	15460	15460	15460	8
405	20240716	131600	261094360	15460	15460	15460	15460	0
406	20240716	131500	261094360	15460	15460	15460	15460	9
407	20240716	131400	260955220	15460	15460	15460	15460	0
408	20240716	131300	260955220	15460	15460	15460	15460	8
409	20240716	131200	260831540	15460	15460	15460	15460	10
410	20240716	131100	260676940	15460	15460	15460	15460	8
411	20240716	131000	260553260	15460	15460	15460	15460	0
412	20240716	130900	260553260	15460	15460	15460	15460	9
413	20240716	130800	260414120	15460	15480	15480	15460	9
414	20240716	130700	260274840	15450	15460	15460	15450	13
415	20240716	130600	260073940	15460	15470	15470	15440	33
416	20240716	130500	259564110	15450	15450	15450	15450	8
417	20240716	130400	259440510	15470	15470	15470	15470	2
418	20240716	130300	259409570	15450	15450	15450	15450	9
419	20240716	130200	259270520	15450	15450	15450	15450	0
420	20240716	130100	259270520	15450	15460	15490	15450	13
421	20240716	130000	259069550	15460	15460	15460	15460	0
422	20240716	125900	259069550	15460	15460	15460	15460	7
423	20240716	125800	258961330	15460	15460	15460	15460	0
424	20240716	125700	258961330	15460	15450	15470	15450	36
425	20240716	125600	258404650	15440	15440	15440	15440	7
426	20240716	125500	258296570	15430	15430	15430	15430	8
427	20240716	125400	258173130	15440	15430	15440	15430	8
428	20240716	125300	258049680	15430	15450	15450	15430	6
429	20240716	125200	257957020	15450	15420	15450	15420	196
430	20240716	125100	254933760	15430	15460	15460	15430	316
431	20240716	125000	250057810	15460	15450	15460	15440	203
432	20240716	124900	246921210	15430	15430	15430	15430	8
433	20240716	124800	246797770	15430	15430	15430	15430	0
434	20240716	124700	246797770	15430	15450	15450	15430	10
435	20240716	124600	246643430	15430	15430	15430	15430	0
436	20240716	124500	246643430	15430	15430	15430	15430	9
437	20240716	124400	246504560	15430	15430	15430	15430	0
438	20240716	124300	246504560	15430	15430	15430	15430	8
439	20240716	124200	246381120	15430	15430	15430	15430	0
440	20240716	124100	246381120	15430	15440	15440	15430	16
441	20240716	124000	246134160	15430	15430	15430	15430	0
442	20240716	123900	246134160	15430	15430	15430	15430	9
443	20240716	123800	245995290	15430	15430	15430	15430	0
444	20240716	123700	245995290	15430	15430	15430	15430	8
445	20240716	123600	245871850	15430	15430	15430	15430	100
446	20240716	123500	244328850	15430	15430	15430	15430	8
447	20240716	123400	244205410	15430	15440	15440	15430	51
448	20240716	123300	243418440	15450	15450	15450	15450	0
449	20240716	123200	243418440	15450	15440	15450	15440	9
450	20240716	123100	243279470	15440	15440	15440	15440	0
451	20240716	123000	243279470	15440	15440	15440	15440	8
452	20240716	122900	243155950	15440	15440	15440	15440	0
453	20240716	122800	243155950	15440	15440	15440	15440	9
454	20240716	122700	243016990	15440	15440	15440	15440	0
455	20240716	122600	243016990	15440	15440	15440	15440	8
456	20240716	122500	242893470	15440	15440	15440	15440	50
457	20240716	122400	242121470	15440	15450	15450	15440	9
458	20240716	122300	241982500	15450	15450	15450	15450	0
459	20240716	122200	241982500	15450	15450	15450	15450	13
460	20240716	122100	241781650	15440	15440	15440	15440	2
461	20240716	122000	241750770	15450	15450	15450	15450	6
462	20240716	121900	241658070	15450	15450	15450	15450	0
463	20240716	121800	241658070	15450	15450	15450	15450	8
464	20240716	121700	241534470	15450	15450	15450	15450	0
465	20240716	121600	241534470	15450	15460	15460	15450	1272
466	20240716	121500	221880020	15470	15470	15470	15470	0
467	20240716	121400	221880020	15470	15470	15470	15470	10
468	20240716	121300	221725320	15460	15460	15460	15460	0
469	20240716	121200	221725320	15460	15460	15460	15460	8
470	20240716	121100	221601640	15460	15460	15460	15460	0
471	20240716	121000	221601640	15460	15460	15460	15460	9
472	20240716	120900	221462500	15460	15460	15460	15460	0
473	20240716	120800	221462500	15460	15460	15460	15460	8
474	20240716	120700	221338820	15480	15460	15480	15460	74
475	20240716	120600	220193620	15460	15460	15460	15460	43
476	20240716	120500	219528840	15470	15470	15470	15470	13
477	20240716	120400	219327730	15470	15470	15470	15470	2
478	20240716	120300	219296790	15460	15460	15460	15460	0
479	20240716	120200	219296790	15460	15460	15460	15460	8
480	20240716	120100	219173110	15460	15470	15470	15460	141
481	20240716	120000	216992300	15470	15470	15470	15470	8
482	20240716	115900	216868540	15470	15470	15470	15470	0
483	20240716	115800	216868540	15470	15470	15470	15470	9
484	20240716	115700	216729310	15470	15470	15470	15470	0
485	20240716	115600	216729310	15470	15470	15470	15470	78
486	20240716	115500	215522650	15470	15470	15470	15470	0
487	20240716	115400	215522650	15470	15470	15470	15470	8
488	20240716	115300	215398890	15470	15470	15470	15470	0
489	20240716	115200	215398890	15470	15470	15470	15470	9
490	20240716	115100	215259660	15470	15470	15470	15470	0
491	20240716	115000	215259660	15470	15470	15470	15470	8
492	20240716	114900	215135900	15470	15470	15470	15470	0
493	20240716	114800	215135900	15470	15470	15470	15470	8
494	20240716	114700	215012140	15470	15470	15470	15470	0
495	20240716	114600	215012140	15470	15470	15470	15470	29
496	20240716	114500	214563510	15470	15470	15470	15470	0
497	20240716	114400	214563510	15470	15470	15470	15470	8
498	20240716	114300	214439750	15470	15470	15470	15470	0
499	20240716	114200	214439750	15470	15470	15470	15470	8
500	20240716	114100	214315990	15470	15510	15660	15470	2238
501	20240716	114000	179573870	15490	15490	15490	15490	9
502	20240716	113900	179434460	15480	15480	15480	15480	0
503	20240716	113800	179434460	15480	15480	15480	15480	8
504	20240716	113700	179310620	15480	15480	15480	15480	14
505	20240716	113600	179093900	15480	15480	15480	15480	8
506	20240716	113500	178970060	15480	15480	15480	15480	0
507	20240716	113400	178970060	15480	15480	15480	15480	9
508	20240716	113300	178830740	15480	15470	15480	15470	15
509	20240716	113200	178598600	15480	15480	15480	15480	1
510	20240716	113100	178583120	15480	15480	15480	15480	0
511	20240716	113000	178583120	15480	15480	15480	15480	8
512	20240716	112900	178459280	15640	15470	15640	15470	115
513	20240716	112800	176666840	15470	15470	15470	15470	9
514	20240716	112700	176527610	15470	15470	15470	15470	0
515	20240716	112600	176527610	15470	15470	15470	15470	8
516	20240716	112500	176403850	15470	15470	15470	15470	10
517	20240716	112400	176249150	15470	15510	15540	15470	12
518	20240716	112300	176063170	15540	15540	15540	15540	0
519	20240716	112200	176063170	15540	15490	15540	15490	18
520	20240716	112100	175783780	15470	15470	15470	15470	0
521	20240716	112000	175783780	15470	15470	15470	15470	8
522	20240716	111900	175660020	15470	15470	15470	15470	0
523	20240716	111800	175660020	15470	15470	15620	15470	409
524	20240716	111700	169280420	15610	15460	15610	15460	300
525	20240716	111600	164612350	15440	15440	15440	15440	38
526	20240716	111500	164025630	15440	15440	15440	15440	0
527	20240716	111400	164025630	15440	15440	15440	15440	0
528	20240716	111300	164025630	15440	15440	15440	15440	0
529	20240716	111200	164025630	15440	15440	15440	15440	0
530	20240716	111100	164025630	15440	15440	15440	15440	0
531	20240716	111000	164025630	15440	15440	15440	15440	0
532	20240716	110900	164025630	15440	15440	15440	15440	0
533	20240716	110800	164025630	15440	15440	15440	15440	0
534	20240716	110700	164025630	15440	15440	15440	15440	0
535	20240716	110600	164025630	15440	15440	15440	15440	0
536	20240716	110500	164025630	15440	15440	15440	15440	21
537	20240716	110400	163701390	15440	15450	15450	15440	6
538	20240716	110300	163608740	15440	15440	15440	15440	0
539	20240716	110200	163608740	15440	15440	15440	15440	0
540	20240716	110100	163608740	15440	15440	15440	15440	12
541	20240716	110000	163423460	15420	15450	15450	15420	297
542	20240716	105900	158839460	15480	15500	15500	15480	956
543	20240716	105800	144021920	15500	15500	15500	15500	0
544	20240716	105700	144021920	15500	15500	15500	15500	4316
545	20240716	105600	77123920	15510	15510	15510	15510	0
546	20240716	105500	77123920	15510	15510	15510	15510	0
547	20240716	105400	77123920	15510	15510	15510	15510	144
548	20240716	105300	74890480	15510	15510	15510	15510	0
549	20240716	105200	74890480	15510	15510	15510	15510	0
550	20240716	105100	74890480	15510	15510	15510	15510	0
551	20240716	105000	74890480	15510	15510	15510	15510	0
552	20240716	104900	74890480	15510	15510	15510	15510	0
553	20240716	104800	74890480	15510	15510	15510	15510	0
554	20240716	104700	74890480	15510	15510	15510	15510	0
555	20240716	104600	74890480	15510	15510	15510	15510	0
556	20240716	104500	74890480	15510	15510	15510	15510	98
557	20240716	104400	73370500	15510	15510	15510	15510	0
558	20240716	104300	73370500	15510	15510	15510	15510	0
559	20240716	104200	73370500	15510	15510	15510	15510	0
560	20240716	104100	73370500	15510	15510	15510	15510	0
561	20240716	104000	73370500	15510	15510	15510	15510	0
562	20240716	103900	73370500	15510	15510	15510	15510	0
563	20240716	103800	73370500	15510	15510	15510	15510	0
564	20240716	103700	73370500	15510	15510	15510	15510	0
565	20240716	103600	73370500	15510	15510	15510	15510	0
566	20240716	103500	73370500	15510	15510	15510	15510	0
567	20240716	103400	73370500	15510	15530	15530	15510	50
568	20240716	103300	72594960	15530	15530	15530	15510	5
569	20240716	103200	72517330	15530	15510	15530	15510	132
570	20240716	103100	70469880	15510	15510	15510	15510	190
571	20240716	103000	67522980	15510	15510	15510	15510	0
572	20240716	102900	67522980	15510	15510	15510	15510	0
573	20240716	102800	67522980	15510	15510	15510	15510	0
574	20240716	102700	67522980	15510	15510	15510	15510	0
575	20240716	102600	67522980	15510	15510	15510	15510	0
576	20240716	102500	67522980	15510	15510	15510	15510	0
577	20240716	102400	67522980	15510	15530	15530	15510	20
578	20240716	102300	67212480	15510	15510	15510	15510	180
579	20240716	102200	64420680	15540	15540	15540	15540	3
580	20240716	102100	64374060	15540	15530	15540	15530	159
581	20240716	102000	61904740	15530	15510	15530	15510	6
582	20240716	101900	61811620	15510	15510	15530	15510	223
583	20240716	101800	58352830	15510	15510	15510	15510	0
584	20240716	101700	58352830	15510	15510	15510	15510	0
585	20240716	101600	58352830	15510	15510	15510	15510	0
586	20240716	101500	58352830	15510	15510	15510	15510	0
587	20240716	101400	58352830	15510	15510	15510	15510	0
588	20240716	101300	58352830	15510	15510	15510	15510	0
589	20240716	101200	58352830	15510	15510	15510	15510	0
590	20240716	101100	58352830	15510	15510	15510	15510	0
591	20240716	101000	58352830	15510	15510	15510	15510	0
592	20240716	100900	58352830	15510	15510	15510	15510	0
593	20240716	100800	58352830	15510	15520	15520	15510	114
594	20240716	100700	56584320	15510	15530	15530	15510	899
595	20240716	100600	42623170	15530	15540	15540	15530	9
596	20240716	100500	42483370	15530	15540	15540	15530	31
597	20240716	100400	42001830	15550	15550	15550	15550	1
598	20240716	100300	41986280	15550	15550	15550	15550	1
599	20240716	100200	41970730	15550	15550	15550	15550	0
600	20240716	100100	41970730	15550	15550	15550	15550	2
601	20240716	100000	41939630	15550	15550	15550	15550	3
602	20240716	095900	41892980	15550	15550	15550	15550	1
603	20240716	095800	41877430	15550	15540	15550	15540	26
604	20240716	095700	41473380	15540	15540	15540	15540	2
605	20240716	095600	41442300	15530	15520	15530	15520	61
606	20240716	095500	40495210	15520	15520	15520	15510	235
607	20240716	095400	36849950	15520	15600	15600	15520	1351
608	20240716	095300	15849220	15580	15590	15600	15580	113
609	20240716	095200	14088340	15620	15610	15620	15610	7
610	20240716	095100	13979020	15590	15590	15590	15590	7
611	20240716	095000	13869890	15620	15620	15620	15620	0
612	20240716	094900	13869890	15620	15620	15620	15620	0
613	20240716	094800	13869890	15620	15620	15620	15620	0
614	20240716	094700	13869890	15620	15620	15620	15620	0
615	20240716	094600	13869890	15620	15600	15620	15600	5
616	20240716	094500	13791830	15600	15600	15600	15600	2
617	20240716	094400	13760630	15580	15580	15580	15580	0
618	20240716	094300	13760630	15580	15580	15580	15580	0
619	20240716	094200	13760630	15580	15580	15580	15580	0
620	20240716	094100	13760630	15580	15590	15600	15580	27
621	20240716	094000	13339840	15590	15600	15600	15590	155
622	20240716	093900	10922750	15620	15620	15620	15600	23
623	20240716	093800	10563710	15600	15600	15600	15600	0
624	20240716	093700	10563710	15600	15600	15600	15600	0
625	20240716	093600	10563710	15600	15600	15600	15600	2
626	20240716	093500	10532510	15600	15600	15600	15600	0
627	20240716	093400	10532510	15600	15620	15620	15600	3
628	20240716	093300	10485690	15620	15620	15620	15620	16
629	20240716	093200	10235770	15620	15620	15620	15620	0
630	20240716	093100	10235770	15620	15620	15620	15620	0
631	20240716	093000	10235770	15620	15620	15620	15620	2
632	20240716	092900	10204530	15620	15620	15620	15620	2
633	20240716	092800	10173290	15610	15610	15610	15610	1
634	20240716	092700	10157680	15610	15590	15610	15590	9
635	20240716	092600	10017330	15610	15610	15610	15610	0
636	20240716	092500	10017330	15610	15610	15610	15610	7
637	20240716	092400	9908060	15590	15590	15590	15590	2
638	20240716	092300	9876880	15590	15590	15590	15590	0
639	20240716	092200	9876880	15590	15590	15590	15590	0
640	20240716	092100	9876880	15590	15590	15590	15590	0
641	20240716	092000	9876880	15590	15570	15590	15570	182
642	20240716	091900	7039540	15570	15550	15570	15530	76
643	20240716	091800	5857640	15560	15580	15580	15560	129
644	20240716	091700	3849390	15590	15590	15590	15590	0
645	20240716	091600	3849390	15590	15590	15590	15590	0
646	20240716	091500	3849390	15590	15590	15590	15590	2
647	20240716	091400	3818210	15590	15590	15590	15590	6
648	20240716	091300	3724670	15590	15590	15590	15590	1
649	20240716	091200	3709080	15570	15570	15570	15570	1
650	20240716	091100	3693510	15570	15570	15570	15570	3
651	20240716	091000	3646800	15580	15590	15590	15580	181
652	20240716	090900	826420	15600	15600	15600	15600	21
653	20240716	090800	498820	15600	15600	15600	15600	1
654	20240716	090700	483220	15600	15600	15600	15600	1
655	20240716	090600	467620	15600	15600	15600	15600	9
656	20240716	090500	327220	15600	15600	15600	15600	0
657	20240716	090400	327220	15600	15600	15600	15600	2
658	20240716	090300	296020	15580	15580	15580	15580	0
659	20240716	090200	296020	15580	15580	15580	15580	0
660	20240716	090100	296020	15580	15580	15580	15580	0
661	20240716	090000	296020	15580	15580	15580	15580	19