KissMeData/119860/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	202200	573763980	18000	18000	18000	18000	818
3	20240715	202100	573763980	18000	18000	18000	18000	0
4	20240715	202000	573763980	18000	18000	18000	18000	0
5	20240715	201900	573763980	18000	18000	18000	18000	0
6	20240715	201800	573763980	18000	18000	18000	18000	0
7	20240715	201700	573763980	18000	18000	18000	18000	0
8	20240715	201600	573763980	18000	18000	18000	18000	0
9	20240715	201500	573763980	18000	18000	18000	18000	0
10	20240715	201400	573763980	18000	18000	18000	18000	0
11	20240715	201300	573763980	18000	18000	18000	18000	0
12	20240715	201200	573763980	18000	18000	18000	18000	0
13	20240715	201100	573763980	18000	18000	18000	18000	0
14	20240715	201000	573763980	18000	18000	18000	18000	0
15	20240715	200900	573763980	18000	18000	18000	18000	0
16	20240715	200800	573763980	18000	18000	18000	18000	0
17	20240715	200700	573763980	18000	18000	18000	18000	0
18	20240715	200600	573763980	18000	18000	18000	18000	0
19	20240715	200500	573763980	18000	18000	18000	18000	0
20	20240715	200400	573763980	18000	18000	18000	18000	0
21	20240715	200300	573763980	18000	18000	18000	18000	0
22	20240715	200200	573763980	18000	18000	18000	18000	0
23	20240715	200100	573763980	18000	18000	18000	18000	0
24	20240715	200000	573763980	18000	18000	18000	18000	0
25	20240715	195900	573763980	18000	18000	18000	18000	0
26	20240715	195800	573763980	18000	18000	18000	18000	0
27	20240715	195700	573763980	18000	18000	18000	18000	0
28	20240715	195600	573763980	18000	18000	18000	18000	0
29	20240715	195500	573763980	18000	18000	18000	18000	0
30	20240715	195400	573763980	18000	18000	18000	18000	0
31	20240715	195300	573763980	18000	18000	18000	18000	0
32	20240715	195200	573763980	18000	18000	18000	18000	818
33	20240715	195100	573763980	18000	18000	18000	18000	0
34	20240715	195000	573763980	18000	18000	18000	18000	0
35	20240715	194900	573763980	18000	18000	18000	18000	0
36	20240715	194800	573763980	18000	18000	18000	18000	0
37	20240715	194700	573763980	18000	18000	18000	18000	0
38	20240715	194600	573763980	18000	18000	18000	18000	0
39	20240715	194500	573763980	18000	18000	18000	18000	0
40	20240715	194400	573763980	18000	18000	18000	18000	0
41	20240715	194300	573763980	18000	18000	18000	18000	0
42	20240715	194200	573763980	18000	18000	18000	18000	0
43	20240715	194100	573763980	18000	18000	18000	18000	0
44	20240715	194000	573763980	18000	18000	18000	18000	0
45	20240715	193900	573763980	18000	18000	18000	18000	0
46	20240715	193800	573763980	18000	18000	18000	18000	0
47	20240715	193700	573763980	18000	18000	18000	18000	0
48	20240715	193600	573763980	18000	18000	18000	18000	0
49	20240715	193500	573763980	18000	18000	18000	18000	0
50	20240715	193400	573763980	18000	18000	18000	18000	0
51	20240715	193300	573763980	18000	18000	18000	18000	0
52	20240715	193200	573763980	18000	18000	18000	18000	0
53	20240715	193100	573763980	18000	18000	18000	18000	0
54	20240715	193000	573763980	18000	18000	18000	18000	0
55	20240715	192900	573763980	18000	18000	18000	18000	0
56	20240715	192800	573763980	18000	18000	18000	18000	0
57	20240715	192700	573763980	18000	18000	18000	18000	0
58	20240715	192600	573763980	18000	18000	18000	18000	0
59	20240715	192500	573763980	18000	18000	18000	18000	0
60	20240715	192400	573763980	18000	18000	18000	18000	0
61	20240715	192300	573763980	18000	18000	18000	18000	0
62	20240715	192200	573763980	18000	18000	18000	18000	818
63	20240715	192100	573763980	18000	18000	18000	18000	0
64	20240715	192000	573763980	18000	18000	18000	18000	0
65	20240715	191900	573763980	18000	18000	18000	18000	0
66	20240715	191800	573763980	18000	18000	18000	18000	0
67	20240715	191700	573763980	18000	18000	18000	18000	0
68	20240715	191600	573763980	18000	18000	18000	18000	0
69	20240715	191500	573763980	18000	18000	18000	18000	0
70	20240715	191400	573763980	18000	18000	18000	18000	0
71	20240715	191300	573763980	18000	18000	18000	18000	0
72	20240715	191200	573763980	18000	18000	18000	18000	0
73	20240715	191100	573763980	18000	18000	18000	18000	0
74	20240715	191000	573763980	18000	18000	18000	18000	0
75	20240715	190900	573763980	18000	18000	18000	18000	0
76	20240715	190800	573763980	18000	18000	18000	18000	0
77	20240715	190700	573763980	18000	18000	18000	18000	0
78	20240715	190600	573763980	18000	18000	18000	18000	0
79	20240715	190500	573763980	18000	18000	18000	18000	0
80	20240715	190400	573763980	18000	18000	18000	18000	0
81	20240715	190300	573763980	18000	18000	18000	18000	0
82	20240715	190200	573763980	18000	18000	18000	18000	0
83	20240715	190100	573763980	18000	18000	18000	18000	0
84	20240715	190000	573763980	18000	18000	18000	18000	0
85	20240715	185900	573763980	18000	18000	18000	18000	0
86	20240715	185800	573763980	18000	18000	18000	18000	0
87	20240715	185700	573763980	18000	18000	18000	18000	0
88	20240715	185600	573763980	18000	18000	18000	18000	0
89	20240715	185500	573763980	18000	18000	18000	18000	0
90	20240715	185400	573763980	18000	18000	18000	18000	0
91	20240715	185300	573763980	18000	18000	18000	18000	0
92	20240715	185200	573763980	18000	18000	18000	18000	818
93	20240715	185100	573763980	18000	18000	18000	18000	0
94	20240715	185000	573763980	18000	18000	18000	18000	0
95	20240715	184900	573763980	18000	18000	18000	18000	0
96	20240715	184800	573763980	18000	18000	18000	18000	0
97	20240715	184700	573763980	18000	18000	18000	18000	0
98	20240715	184600	573763980	18000	18000	18000	18000	0
99	20240715	184500	573763980	18000	18000	18000	18000	0
100	20240715	184400	573763980	18000	18000	18000	18000	0
101	20240715	184300	573763980	18000	18000	18000	18000	0
102	20240715	184200	573763980	18000	18000	18000	18000	0
103	20240715	184100	573763980	18000	18000	18000	18000	0
104	20240715	184000	573763980	18000	18000	18000	18000	0
105	20240715	183900	573763980	18000	18000	18000	18000	0
106	20240715	183800	573763980	18000	18000	18000	18000	0
107	20240715	183700	573763980	18000	18000	18000	18000	0
108	20240715	183600	573763980	18000	18000	18000	18000	0
109	20240715	183500	573763980	18000	18000	18000	18000	0
110	20240715	183400	573763980	18000	18000	18000	18000	0
111	20240715	183300	573763980	18000	18000	18000	18000	0
112	20240715	183200	573763980	18000	18000	18000	18000	0
113	20240715	183100	573763980	18000	18000	18000	18000	0
114	20240715	183000	573763980	18000	18000	18000	18000	0
115	20240715	182900	573763980	18000	18000	18000	18000	0
116	20240715	182800	573763980	18000	18000	18000	18000	0
117	20240715	182700	573763980	18000	18000	18000	18000	0
118	20240715	182600	573763980	18000	18000	18000	18000	0
119	20240715	182500	573763980	18000	18000	18000	18000	0
120	20240715	182400	573763980	18000	18000	18000	18000	0
121	20240715	182300	573763980	18000	18000	18000	18000	0
122	20240715	182200	573763980	18000	18000	18000	18000	818
123	20240715	182100	573763980	18000	18000	18000	18000	0
124	20240715	182000	573763980	18000	18000	18000	18000	0
125	20240715	181900	573763980	18000	18000	18000	18000	0
126	20240715	181800	573763980	18000	18000	18000	18000	0
127	20240715	181700	573763980	18000	18000	18000	18000	0
128	20240715	181600	573763980	18000	18000	18000	18000	0
129	20240715	181500	573763980	18000	18000	18000	18000	0
130	20240715	181400	573763980	18000	18000	18000	18000	0
131	20240715	181300	573763980	18000	18000	18000	18000	0
132	20240715	181200	573763980	18000	18000	18000	18000	0
133	20240715	181100	573763980	18000	18000	18000	18000	0
134	20240715	181000	573763980	18000	18000	18000	18000	0
135	20240715	180900	573763980	18000	18000	18000	18000	0
136	20240715	180800	573763980	18000	18000	18000	18000	0
137	20240715	180700	573763980	18000	18000	18000	18000	0
138	20240715	180600	573763980	18000	18000	18000	18000	0
139	20240715	180500	573763980	18000	18000	18000	18000	0
140	20240715	180400	573763980	18000	18000	18000	18000	0
141	20240715	180300	573763980	18000	18000	18000	18000	0
142	20240715	180200	573763980	18000	18000	18000	18000	0
143	20240715	180100	573763980	18000	18000	18000	18000	0
144	20240715	180000	573763980	18000	18000	18000	18000	0
145	20240715	175900	573763980	18000	18000	18000	18000	0
146	20240715	175800	573763980	18000	18000	18000	18000	0
147	20240715	175700	573763980	18000	18000	18000	18000	0
148	20240715	175600	573763980	18000	18000	18000	18000	0
149	20240715	175500	573763980	18000	18000	18000	18000	0
150	20240715	175400	573763980	18000	18000	18000	18000	0
151	20240715	175300	573763980	18000	18000	18000	18000	0
152	20240715	175200	573763980	18000	18000	18000	18000	818
153	20240715	175100	573763980	18000	18000	18000	18000	0
154	20240715	175000	573763980	18000	18000	18000	18000	0
155	20240715	174900	573763980	18000	18000	18000	18000	0
156	20240715	174800	573763980	18000	18000	18000	18000	0
157	20240715	174700	573763980	18000	18000	18000	18000	0
158	20240715	174600	573763980	18000	18000	18000	18000	0
159	20240715	174500	573763980	18000	18000	18000	18000	0
160	20240715	174400	573763980	18000	18000	18000	18000	0
161	20240715	174300	573763980	18000	18000	18000	18000	0
162	20240715	174200	573763980	18000	18000	18000	18000	0
163	20240715	174100	573763980	18000	18000	18000	18000	0
164	20240715	174000	573763980	18000	18000	18000	18000	0
165	20240715	173900	573763980	18000	18000	18000	18000	0
166	20240715	173800	573763980	18000	18000	18000	18000	0
167	20240715	173700	573763980	18000	18000	18000	18000	0
168	20240715	173600	573763980	18000	18000	18000	18000	0
169	20240715	173500	573763980	18000	18000	18000	18000	0
170	20240715	173400	573763980	18000	18000	18000	18000	0
171	20240715	173300	573763980	18000	18000	18000	18000	0
172	20240715	173200	573763980	18000	18000	18000	18000	0
173	20240715	173100	573763980	18000	18000	18000	18000	0
174	20240715	173000	573763980	18000	18000	18000	18000	0
175	20240715	172900	573763980	18000	18000	18000	18000	0
176	20240715	172800	573763980	18000	18000	18000	18000	0
177	20240715	172700	573763980	18000	18000	18000	18000	0
178	20240715	172600	573763980	18000	18000	18000	18000	0
179	20240715	172500	573763980	18000	18000	18000	18000	0
180	20240715	172400	573763980	18000	18000	18000	18000	0
181	20240715	172300	573763980	18000	18000	18000	18000	0
182	20240715	172200	573763980	18000	18000	18000	18000	818
183	20240715	172100	573763980	18000	18000	18000	18000	0
184	20240715	172000	573763980	18000	18000	18000	18000	0
185	20240715	171900	573763980	18000	18000	18000	18000	0
186	20240715	171800	573763980	18000	18000	18000	18000	0
187	20240715	171700	573763980	18000	18000	18000	18000	0
188	20240715	171600	573763980	18000	18000	18000	18000	0
189	20240715	171500	573763980	18000	18000	18000	18000	0
190	20240715	171400	573763980	18000	18000	18000	18000	0
191	20240715	171300	573763980	18000	18000	18000	18000	0
192	20240715	171200	573763980	18000	18000	18000	18000	0
193	20240715	171100	573763980	18000	18000	18000	18000	0
194	20240715	171000	573763980	18000	18000	18000	18000	0
195	20240715	170900	573763980	18000	18000	18000	18000	0
196	20240715	170800	573763980	18000	18000	18000	18000	0
197	20240715	170700	573763980	18000	18000	18000	18000	0
198	20240715	170600	573763980	18000	18000	18000	18000	0
199	20240715	170500	573763980	18000	18000	18000	18000	0
200	20240715	170400	573763980	18000	18000	18000	18000	0
201	20240715	170300	573763980	18000	18000	18000	18000	0
202	20240715	170200	573763980	18000	18000	18000	18000	0
203	20240715	170100	573763980	18000	18000	18000	18000	0
204	20240715	170000	573763980	18000	18000	18000	18000	0
205	20240715	165900	573763980	18000	18000	18000	18000	0
206	20240715	165800	573763980	18000	18000	18000	18000	0
207	20240715	165700	573763980	18000	18000	18000	18000	0
208	20240715	165600	573763980	18000	18000	18000	18000	0
209	20240715	165500	573763980	18000	18000	18000	18000	0
210	20240715	165400	573763980	18000	18000	18000	18000	0
211	20240715	165300	573763980	18000	18000	18000	18000	0
212	20240715	165200	573763980	18000	18000	18000	18000	818
213	20240715	165100	573763980	18000	18000	18000	18000	0
214	20240715	165000	573763980	18000	18000	18000	18000	0
215	20240715	164900	573763980	18000	18000	18000	18000	0
216	20240715	164800	573763980	18000	18000	18000	18000	0
217	20240715	164700	573763980	18000	18000	18000	18000	0
218	20240715	164600	573763980	18000	18000	18000	18000	0
219	20240715	164500	573763980	18000	18000	18000	18000	0
220	20240715	164400	573763980	18000	18000	18000	18000	0
221	20240715	164300	573763980	18000	18000	18000	18000	0
222	20240715	164200	573763980	18000	18000	18000	18000	0
223	20240715	164100	573763980	18000	18000	18000	18000	0
224	20240715	164000	573763980	18000	18000	18000	18000	0
225	20240715	163900	573763980	18000	18000	18000	18000	0
226	20240715	163800	573763980	18000	18000	18000	18000	0
227	20240715	163700	573763980	18000	18000	18000	18000	0
228	20240715	163600	573763980	18000	18000	18000	18000	0
229	20240715	163500	573763980	18000	18000	18000	18000	0
230	20240715	163400	573763980	18000	18000	18000	18000	0
231	20240715	163300	573763980	18000	18000	18000	18000	0
232	20240715	163200	573763980	18000	18000	18000	18000	0
233	20240715	163100	573763980	18000	18000	18000	18000	0
234	20240715	163000	573763980	18000	18000	18000	18000	0
235	20240715	162900	573763980	18000	18000	18000	18000	0
236	20240715	162800	573763980	18000	18000	18000	18000	0
237	20240715	162700	573763980	18000	18000	18000	18000	0
238	20240715	162600	573763980	18000	18000	18000	18000	0
239	20240715	162500	573763980	18000	18000	18000	18000	0
240	20240715	162400	573763980	18000	18000	18000	18000	0
241	20240715	162300	573763980	18000	18000	18000	18000	0
242	20240715	162200	573763980	18000	18000	18000	18000	818
243	20240715	162100	573763980	18000	18000	18000	18000	0
244	20240715	162000	573763980	18000	18000	18000	18000	0
245	20240715	161900	573763980	18000	18000	18000	18000	0
246	20240715	161800	573763980	18000	18000	18000	18000	0
247	20240715	161700	573763980	18000	18000	18000	18000	0
248	20240715	161600	573763980	18000	18000	18000	18000	0
249	20240715	161500	573763980	18000	18000	18000	18000	0
250	20240715	161400	573763980	18000	18000	18000	18000	0
251	20240715	161300	573763980	18000	18000	18000	18000	0
252	20240715	161200	573763980	18000	18000	18000	18000	0
253	20240715	161100	573763980	18000	18000	18000	18000	0
254	20240715	161000	573763980	18000	18000	18000	18000	0
255	20240715	160900	573763980	18000	18000	18000	18000	0
256	20240715	160800	573763980	18000	18000	18000	18000	0
257	20240715	160700	573763980	18000	18000	18000	18000	0
258	20240715	160600	573763980	18000	18000	18000	18000	0
259	20240715	160500	573763980	18000	18000	18000	18000	0
260	20240715	160400	573763980	18000	18000	18000	18000	0
261	20240715	160300	573763980	18000	18000	18000	18000	0
262	20240715	160200	573763980	18000	18000	18000	18000	0
263	20240715	160100	573763980	18000	18000	18000	18000	0
264	20240715	160000	573763980	18000	18000	18000	18000	0
265	20240715	155900	573763980	18000	18000	18000	18000	0
266	20240715	155800	573763980	18000	18000	18000	18000	0
267	20240715	155700	573763980	18000	18000	18000	18000	0
268	20240715	155600	573763980	18000	18000	18000	18000	0
269	20240715	155500	573763980	18000	18000	18000	18000	0
270	20240715	155400	573763980	18000	18000	18000	18000	0
271	20240715	155300	573763980	18000	18000	18000	18000	0
272	20240715	155200	573763980	18000	18000	18000	18000	818
273	20240715	155100	573763980	18000	18000	18000	18000	0
274	20240715	155000	573763980	18000	18000	18000	18000	0
275	20240715	154900	573763980	18000	18000	18000	18000	0
276	20240715	154800	573763980	18000	18000	18000	18000	0
277	20240715	154700	573763980	18000	18000	18000	18000	0
278	20240715	154600	573763980	18000	18000	18000	18000	0
279	20240715	154500	573763980	18000	18000	18000	18000	0
280	20240715	154400	573763980	18000	18000	18000	18000	0
281	20240715	154300	573763980	18000	18000	18000	18000	0
282	20240715	154200	573763980	18000	18000	18000	18000	0
283	20240715	154100	573763980	18000	18000	18000	18000	0
284	20240715	154000	573763980	18000	18000	18000	18000	0
285	20240715	153900	573763980	18000	18000	18000	18000	0
286	20240715	153800	573763980	18000	18000	18000	18000	0
287	20240715	153700	573763980	18000	18000	18000	18000	0
288	20240715	153600	573763980	18000	18000	18000	18000	0
289	20240715	153500	573763980	18000	18000	18000	18000	0
290	20240715	153400	573763980	18000	18000	18000	18000	0
291	20240715	153300	573763980	18000	18000	18000	18000	0
292	20240715	153200	573763980	18000	18000	18000	18000	0
293	20240715	153100	573763980	18000	18000	18000	18000	0
294	20240715	153000	573763980	18000	18000	18000	18000	818
295	20240715	152900	559039980	18000	18000	18000	18000	0
296	20240715	152800	559039980	18000	18000	18000	18000	0
297	20240715	152700	559039980	18000	18000	18000	18000	0
298	20240715	152600	559039980	18000	18000	18000	18000	0
299	20240715	152500	559039980	18000	18000	18000	18000	0
300	20240715	152400	559039980	18000	18000	18000	18000	0
301	20240715	152300	559039980	18000	18000	18000	18000	0
302	20240715	152200	559039980	18000	18000	18000	18000	0
303	20240715	152100	559039980	18000	18000	18000	18000	0
304	20240715	152000	559039980	18000	18000	18000	18000	0
305	20240715	151900	559039980	18000	18000	18000	18000	60
306	20240715	151800	557959980	18000	18000	18000	18000	13
307	20240715	151700	557725980	18000	18000	18000	18000	0
308	20240715	151600	557725980	18000	18000	18000	18000	99
309	20240715	151500	555943980	18000	18000	18000	18000	12
310	20240715	151400	555727980	18010	18010	18010	18010	137
311	20240715	151300	553260610	18000	18000	18000	18000	3483
312	20240715	151200	490566610	18000	18000	18000	18000	28
313	20240715	151100	490062610	18000	18000	18000	18000	0
314	20240715	151000	490062610	18000	18000	18000	18000	1
315	20240715	150900	490044610	18000	18000	18000	18000	0
316	20240715	150800	490044610	18000	18000	18000	18000	193
317	20240715	150700	486570610	18000	18000	18000	18000	0
318	20240715	150600	486570610	18000	18000	18000	18000	507
319	20240715	150500	477444610	18000	18000	18000	18000	0
320	20240715	150400	477444610	18000	18000	18000	18000	300
321	20240715	150300	472044610	18010	18010	18010	18010	0
322	20240715	150200	472044610	18010	18010	18010	18010	0
323	20240715	150100	472044610	18010	18000	18010	18000	64
324	20240715	150000	470892440	18010	18010	18010	18010	0
325	20240715	145900	470892440	18010	18010	18010	18010	0
326	20240715	145800	470892440	18010	18010	18010	18010	0
327	20240715	145700	470892440	18010	18010	18010	18010	4
328	20240715	145600	470820400	18000	18000	18000	18000	0
329	20240715	145500	470820400	18000	18000	18000	18000	1
330	20240715	145400	470802400	18000	18000	18000	18000	41
331	20240715	145300	470064400	18000	18000	18000	18000	5
332	20240715	145200	469974400	18000	18000	18000	18000	0
333	20240715	145100	469974400	18000	18000	18000	18000	1
334	20240715	145000	469956400	18000	18000	18000	18000	17
335	20240715	144900	469650400	18000	18000	18000	18000	0
336	20240715	144800	469650400	18000	18000	18000	18000	57
337	20240715	144700	468624400	18000	18000	18000	18000	19
338	20240715	144600	468282400	18000	18000	18000	18000	1
339	20240715	144500	468264400	18000	18000	18000	18000	15
340	20240715	144400	467994400	18000	18000	18000	18000	0
341	20240715	144300	467994400	18000	18000	18000	18000	5
342	20240715	144200	467904400	18000	18000	18000	18000	0
343	20240715	144100	467904400	18000	18000	18000	18000	0
344	20240715	144000	467904400	18000	18000	18000	18000	0
345	20240715	143900	467904400	18000	18000	18000	18000	0
346	20240715	143800	467904400	18000	18000	18000	18000	82
347	20240715	143700	466428400	18000	18000	18000	18000	106
348	20240715	143600	464520400	18000	18000	18000	18000	0
349	20240715	143500	464520400	18000	18000	18000	18000	16
350	20240715	143400	464232400	18000	18000	18000	18000	33
351	20240715	143300	463638400	18010	18000	18010	18000	246
352	20240715	143200	459208570	18000	18000	18000	18000	45
353	20240715	143100	458398570	18000	18000	18000	18000	50
354	20240715	143000	457498570	18000	18000	18000	18000	9
355	20240715	142900	457336570	18000	18000	18000	18000	0
356	20240715	142800	457336570	18000	18000	18000	18000	0
357	20240715	142700	457336570	18000	18000	18000	18000	0
358	20240715	142600	457336570	18000	18000	18000	18000	0
359	20240715	142500	457336570	18000	18000	18000	18000	0
360	20240715	142400	457336570	18000	18000	18000	18000	0
361	20240715	142300	457336570	18000	18000	18000	18000	0
362	20240715	142200	457336570	18000	18000	18000	18000	0
363	20240715	142100	457336570	18000	18000	18000	18000	0
364	20240715	142000	457336570	18000	18000	18000	18000	0
365	20240715	141900	457336570	18000	18000	18000	18000	101
366	20240715	141800	455518570	18000	18000	18000	18000	15
367	20240715	141700	455248570	18000	18000	18000	18000	0
368	20240715	141600	455248570	18000	18000	18000	18000	0
369	20240715	141500	455248570	18000	18000	18000	18000	167
370	20240715	141400	452242570	18000	18000	18000	18000	0
371	20240715	141300	452242570	18000	18000	18000	18000	0
372	20240715	141200	452242570	18000	18000	18000	18000	0
373	20240715	141100	452242570	18000	18000	18000	18000	44
374	20240715	141000	451450570	18000	18000	18000	18000	0
375	20240715	140900	451450570	18000	18000	18000	18000	0
376	20240715	140800	451450570	18000	18000	18000	18000	0
377	20240715	140700	451450570	18000	18000	18000	18000	0
378	20240715	140600	451450570	18000	18000	18000	18000	0
379	20240715	140500	451450570	18000	18000	18000	18000	0
380	20240715	140400	451450570	18000	18000	18000	18000	5
381	20240715	140300	451360570	18000	18000	18000	18000	0
382	20240715	140200	451360570	18000	18000	18000	18000	0
383	20240715	140100	451360570	18000	18000	18000	18000	1607
384	20240715	140000	422434570	18000	18000	18000	18000	0
385	20240715	135900	422434570	18000	18000	18000	18000	0
386	20240715	135800	422434570	18000	18000	18000	18000	0
387	20240715	135700	422434570	18000	18000	18000	18000	0
388	20240715	135600	422434570	18000	18000	18000	18000	0
389	20240715	135500	422434570	18000	18000	18000	18000	0
390	20240715	135400	422434570	18000	18000	18000	18000	0
391	20240715	135300	422434570	18000	18000	18000	18000	2
392	20240715	135200	422398570	18000	18000	18000	18000	0
393	20240715	135100	422398570	18000	18000	18000	18000	0
394	20240715	135000	422398570	18000	18000	18000	18000	0
395	20240715	134900	422398570	18000	18000	18000	18000	0
396	20240715	134800	422398570	18000	18000	18000	18000	0
397	20240715	134700	422398570	18000	18000	18000	18000	0
398	20240715	134600	422398570	18000	18000	18000	18000	0
399	20240715	134500	422398570	18000	18000	18000	18000	723
400	20240715	134400	409384570	18000	18000	18000	18000	0
401	20240715	134300	409384570	18000	18000	18000	18000	0
402	20240715	134200	409384570	18000	18000	18000	18000	0
403	20240715	134100	409384570	18000	18000	18000	18000	337
404	20240715	134000	403318570	18000	18000	18000	18000	62
405	20240715	133900	402202570	18000	18000	18000	18000	0
406	20240715	133800	402202570	18000	18000	18000	18000	0
407	20240715	133700	402202570	18000	18000	18000	18000	7
408	20240715	133600	402076570	18000	18000	18000	18000	0
409	20240715	133500	402076570	18000	18000	18000	18000	0
410	20240715	133400	402076570	18000	18000	18000	18000	0
411	20240715	133300	402076570	18000	18000	18000	18000	0
412	20240715	133200	402076570	18000	18000	18000	18000	0
413	20240715	133100	402076570	18000	18000	18000	18000	0
414	20240715	133000	402076570	18000	18000	18000	18000	0
415	20240715	132900	402076570	18000	18000	18000	18000	61
416	20240715	132800	400978570	18000	18000	18000	18000	0
417	20240715	132700	400978570	18000	18000	18000	18000	0
418	20240715	132600	400978570	18000	18000	18000	18000	0
419	20240715	132500	400978570	18000	18000	18000	18000	157
420	20240715	132400	398152570	18000	18000	18000	18000	0
421	20240715	132300	398152570	18000	18000	18000	18000	1
422	20240715	132200	398134570	18000	18000	18000	18000	0
423	20240715	132100	398134570	18000	18000	18000	18000	0
424	20240715	132000	398134570	18000	18000	18000	18000	572
425	20240715	131900	387838570	18000	18000	18000	18000	0
426	20240715	131800	387838570	18000	18000	18000	18000	0
427	20240715	131700	387838570	18000	18000	18000	18000	0
428	20240715	131600	387838570	18000	18000	18000	18000	515
429	20240715	131500	378568570	18000	18000	18000	18000	30
430	20240715	131400	378028570	18000	18000	18000	18000	0
431	20240715	131300	378028570	18000	18000	18000	18000	0
432	20240715	131200	378028570	18000	18000	18000	18000	0
433	20240715	131100	378028570	18000	18000	18000	18000	0
434	20240715	131000	378028570	18000	18000	18000	18000	100
435	20240715	130900	376228570	18000	18000	18000	18000	0
436	20240715	130800	376228570	18000	18000	18000	18000	0
437	20240715	130700	376228570	18000	18000	18000	18000	0
438	20240715	130600	376228570	18000	18000	18000	18000	0
439	20240715	130500	376228570	18000	18000	18000	18000	0
440	20240715	130400	376228570	18000	18000	18000	18000	0
441	20240715	130300	376228570	18000	18000	18000	18000	1
442	20240715	130200	376210570	18000	18000	18000	18000	103
443	20240715	130100	374356570	18000	18000	18000	18000	1
444	20240715	130000	374338570	18000	18000	18000	18000	0
445	20240715	125900	374338570	18000	18000	18000	18000	0
446	20240715	125800	374338570	18000	18000	18000	18000	10
447	20240715	125700	374158570	18000	18000	18000	18000	0
448	20240715	125600	374158570	18000	18000	18000	18000	0
449	20240715	125500	374158570	18000	18000	18000	18000	0
450	20240715	125400	374158570	18000	18000	18000	18000	17
451	20240715	125300	373852570	18000	18000	18000	18000	150
452	20240715	125200	371152570	18000	18000	18000	18000	0
453	20240715	125100	371152570	18000	18000	18000	18000	0
454	20240715	125000	371152570	18000	18000	18000	18000	0
455	20240715	124900	371152570	18000	18000	18000	18000	0
456	20240715	124800	371152570	18000	18000	18000	18000	0
457	20240715	124700	371152570	18000	18000	18000	18000	41
458	20240715	124600	370414570	18000	18000	18000	18000	2
459	20240715	124500	370378570	18000	18000	18000	18000	0
460	20240715	124400	370378570	18000	18000	18000	18000	9
461	20240715	124300	370216570	18000	18000	18000	18000	0
462	20240715	124200	370216570	18000	18000	18000	18000	0
463	20240715	124100	370216570	18000	18000	18000	18000	82
464	20240715	124000	368740570	18000	18000	18000	18000	100
465	20240715	123900	366940570	18000	18000	18000	18000	0
466	20240715	123800	366940570	18000	18000	18000	18000	0
467	20240715	123700	366940570	18000	18000	18000	18000	1
468	20240715	123600	366922570	18000	18000	18000	18000	0
469	20240715	123500	366922570	18000	18000	18000	18000	66
470	20240715	123400	365734570	18000	18000	18000	18000	0
471	20240715	123300	365734570	18000	18000	18000	18000	0
472	20240715	123200	365734570	18000	18000	18000	18000	0
473	20240715	123100	365734570	18000	18000	18000	18000	0
474	20240715	123000	365734570	18000	18000	18000	18000	0
475	20240715	122900	365734570	18000	18000	18000	18000	0
476	20240715	122800	365734570	18000	18000	18000	18000	0
477	20240715	122700	365734570	18000	18000	18000	18000	0
478	20240715	122600	365734570	18000	18000	18000	18000	0
479	20240715	122500	365734570	18000	18000	18000	18000	35
480	20240715	122400	365104570	18000	18000	18000	18000	0
481	20240715	122300	365104570	18000	18000	18000	18000	0
482	20240715	122200	365104570	18000	18000	18000	18000	0
483	20240715	122100	365104570	18000	18000	18000	18000	0
484	20240715	122000	365104570	18000	18000	18000	18000	0
485	20240715	121900	365104570	18000	18000	18000	18000	0
486	20240715	121800	365104570	18000	18000	18000	18000	2001
487	20240715	121700	329086570	18000	18000	18000	18000	0
488	20240715	121600	329086570	18000	18000	18000	18000	0
489	20240715	121500	329086570	18000	18000	18000	18000	2
490	20240715	121400	329050570	18000	18000	18000	18000	0
491	20240715	121300	329050570	18000	18000	18000	18000	0
492	20240715	121200	329050570	18000	18000	18000	18000	0
493	20240715	121100	329050570	18000	18000	18000	18000	0
494	20240715	121000	329050570	18000	18000	18000	18000	0
495	20240715	120900	329050570	18000	18000	18000	18000	0
496	20240715	120800	329050570	18000	18000	18000	18000	0
497	20240715	120700	329050570	18000	18000	18000	18000	0
498	20240715	120600	329050570	18000	18000	18000	18000	0
499	20240715	120500	329050570	18000	18000	18000	18000	0
500	20240715	120400	329050570	18000	18000	18000	18000	0
501	20240715	120300	329050570	18000	18000	18000	18000	19
502	20240715	120200	328708570	18000	18000	18000	18000	0
503	20240715	120100	328708570	18000	18000	18000	18000	0
504	20240715	120000	328708570	18000	18000	18000	18000	5
505	20240715	115900	328618570	18000	18000	18000	18000	10
506	20240715	115800	328438570	18000	18000	18000	18000	138
507	20240715	115700	325954570	18000	18000	18000	18000	0
508	20240715	115600	325954570	18000	18000	18000	18000	0
509	20240715	115500	325954570	18000	18000	18000	18000	0
510	20240715	115400	325954570	18000	18000	18000	18000	795
511	20240715	115300	311644570	18000	18000	18000	18000	0
512	20240715	115200	311644570	18000	18000	18000	18000	0
513	20240715	115100	311644570	18000	18000	18000	18000	0
514	20240715	115000	311644570	18000	18000	18000	18000	0
515	20240715	114900	311644570	18000	18000	18000	18000	0
516	20240715	114800	311644570	18000	18000	18000	18000	0
517	20240715	114700	311644570	18000	18000	18000	18000	0
518	20240715	114600	311644570	18000	18000	18000	18000	0
519	20240715	114500	311644570	18000	18000	18000	18000	0
520	20240715	114400	311644570	18000	18000	18000	18000	0
521	20240715	114300	311644570	18000	18000	18000	18000	0
522	20240715	114200	311644570	18000	18000	18000	18000	0
523	20240715	114100	311644570	18000	18000	18000	18000	0
524	20240715	114000	311644570	18000	18000	18000	18000	0
525	20240715	113900	311644570	18000	18000	18000	18000	67
526	20240715	113800	310438570	18000	18000	18000	18000	0
527	20240715	113700	310438570	18000	18000	18000	18000	500
528	20240715	113600	301438570	18000	18000	18000	18000	0
529	20240715	113500	301438570	18000	18000	18000	18000	138
530	20240715	113400	298954570	18000	18000	18000	18000	50
531	20240715	113300	298054570	18000	18000	18000	18000	0
532	20240715	113200	298054570	18000	18000	18000	18000	0
533	20240715	113100	298054570	18000	18000	18000	18000	0
534	20240715	113000	298054570	18000	18000	18000	18000	8
535	20240715	112900	297910570	18000	18000	18000	18000	3
536	20240715	112800	297856570	18000	18000	18000	18000	0
537	20240715	112700	297856570	18000	18000	18000	18000	100
538	20240715	112600	296056570	18000	18000	18000	18000	0
539	20240715	112500	296056570	18000	18000	18000	18000	0
540	20240715	112400	296056570	18000	18000	18000	18000	0
541	20240715	112300	296056570	18000	18000	18000	18000	0
542	20240715	112200	296056570	18000	18000	18000	18000	50
543	20240715	112100	295156570	18000	18000	18000	18000	0
544	20240715	112000	295156570	18000	18000	18000	18000	0
545	20240715	111900	295156570	18000	18000	18000	18000	0
546	20240715	111800	295156570	18000	18000	18000	18000	0
547	20240715	111700	295156570	18000	18000	18000	18000	0
548	20240715	111600	295156570	18000	18000	18000	18000	0
549	20240715	111500	295156570	18000	18000	18000	18000	75
550	20240715	111400	293806570	18000	18000	18000	18000	0
551	20240715	111300	293806570	18000	18000	18000	18000	0
552	20240715	111200	293806570	18000	18000	18000	18000	0
553	20240715	111100	293806570	18000	18000	18000	18000	50
554	20240715	111000	292906570	18000	18000	18000	18000	300
555	20240715	110900	287506570	18000	18000	18000	18000	35
556	20240715	110800	286876570	18000	18000	18000	18000	0
557	20240715	110700	286876570	18000	18000	18000	18000	158
558	20240715	110600	284032570	18000	18000	18000	18000	10
559	20240715	110500	283852570	18010	18000	18010	18000	325
560	20240715	110400	277999820	18000	18000	18000	18000	0
561	20240715	110300	277999820	18000	18000	18000	18000	5200
562	20240715	110200	184399820	18000	18000	18000	18000	0
563	20240715	110100	184399820	18000	18010	18010	18000	856
564	20240715	110000	168991260	18010	18010	18010	18010	320
565	20240715	105900	163228060	18000	18000	18000	18000	0
566	20240715	105800	163228060	18000	18000	18000	18000	0
567	20240715	105700	163228060	18000	18000	18000	18000	500
568	20240715	105600	154228060	18000	18000	18000	18000	0
569	20240715	105500	154228060	18000	18000	18000	18000	1038
570	20240715	105400	135544060	18000	18000	18000	18000	30
571	20240715	105300	135004060	18000	18000	18000	18000	10
572	20240715	105200	134824060	18000	18000	18000	18000	0
573	20240715	105100	134824060	18000	18000	18000	18000	0
574	20240715	105000	134824060	18000	18000	18000	18000	0
575	20240715	104900	134824060	18000	18000	18000	18000	0
576	20240715	104800	134824060	18000	18000	18000	18000	0
577	20240715	104700	134824060	18000	18000	18000	18000	467
578	20240715	104600	126418060	18000	18000	18000	18000	1
579	20240715	104500	126400060	18010	18010	18010	18010	0
580	20240715	104400	126400060	18010	17970	18010	17970	3308
581	20240715	104300	66885220	17970	17970	17970	17970	50
582	20240715	104200	65986720	17960	17960	17960	17960	0
583	20240715	104100	65986720	17960	17960	17960	17960	0
584	20240715	104000	65986720	17960	17960	17960	17960	45
585	20240715	103900	65178520	17960	17960	17960	17960	5
586	20240715	103800	65088720	17960	17960	17960	17960	1
587	20240715	103700	65070760	17960	17960	17960	17960	57
588	20240715	103600	64047040	17960	17960	17960	17960	0
589	20240715	103500	64047040	17960	17960	17960	17960	0
590	20240715	103400	64047040	17960	17960	17960	17960	82
591	20240715	103300	62574320	17960	17960	17960	17960	0
592	20240715	103200	62574320	17960	17960	17960	17960	79
593	20240715	103100	61155480	17960	17960	17960	17960	0
594	20240715	103000	61155480	17960	17960	17960	17960	0
595	20240715	102900	61155480	17960	17960	17960	17960	0
596	20240715	102800	61155480	17960	17960	17960	17960	0
597	20240715	102700	61155480	17960	17960	17960	17960	0
598	20240715	102600	61155480	17960	17960	17960	17960	0
599	20240715	102500	61155480	17960	17960	17960	17960	0
600	20240715	102400	61155480	17960	17960	17960	17960	100
601	20240715	102300	59359480	17960	17960	17960	17960	0
602	20240715	102200	59359480	17960	17960	17960	17960	0
603	20240715	102100	59359480	17960	17960	17960	17960	32
604	20240715	102000	58784760	17970	17970	17970	17970	0
605	20240715	101900	58784760	17970	17970	17970	17970	2
606	20240715	101800	58748820	17970	17970	17970	17970	1
607	20240715	101700	58730850	17970	17970	17970	17970	0
608	20240715	101600	58730850	17970	17970	17970	17970	1
609	20240715	101500	58712880	17960	17960	17960	17960	0
610	20240715	101400	58712880	17960	17960	17960	17960	3
611	20240715	101300	58659000	17960	17960	17960	17960	0
612	20240715	101200	58659000	17960	17960	17960	17960	192
613	20240715	101100	55210680	17960	17960	17960	17960	10
614	20240715	101000	55031080	17960	17960	17960	17960	10
615	20240715	100900	54851480	17960	17960	17960	17960	0
616	20240715	100800	54851480	17960	17960	17960	17960	213
617	20240715	100700	51026000	17960	17960	17960	17960	410
618	20240715	100600	43662400	17970	17970	17970	17970	1
619	20240715	100500	43644430	17970	17970	17970	17970	0
620	20240715	100400	43644430	17970	17970	17970	17970	0
621	20240715	100300	43644430	17970	17970	17970	17970	0
622	20240715	100200	43644430	17970	17970	17970	17970	0
623	20240715	100100	43644430	17970	17970	17970	17970	0
624	20240715	100000	43644430	17970	17970	17970	17970	1
625	20240715	095900	43626460	17960	17960	17960	17960	0
626	20240715	095800	43626460	17960	17960	17960	17960	0
627	20240715	095700	43626460	17960	17960	17960	17960	0
628	20240715	095600	43626460	17960	17960	17960	17960	0
629	20240715	095500	43626460	17960	17960	17960	17960	0
630	20240715	095400	43626460	17960	17960	17960	17960	0
631	20240715	095300	43626460	17960	17960	17960	17960	56
632	20240715	095200	42620700	17970	17970	17970	17970	0
633	20240715	095100	42620700	17970	17970	17970	17970	0
634	20240715	095000	42620700	17970	17970	17970	17970	0
635	20240715	094900	42620700	17970	17970	17970	17970	0
636	20240715	094800	42620700	17970	17970	17970	17970	0
637	20240715	094700	42620700	17970	17970	17970	17970	0
638	20240715	094600	42620700	17970	17970	17970	17970	0
639	20240715	094500	42620700	17970	17960	17970	17960	510
640	20240715	094400	33461090	17960	17960	17960	17960	0
641	20240715	094300	33461090	17960	17960	17960	17960	0
642	20240715	094200	33461090	17960	17960	17960	17960	36
643	20240715	094100	32814530	17960	17960	17960	17960	0
644	20240715	094000	32814530	17960	17960	17960	17960	0
645	20240715	093900	32814530	17960	17960	17960	17960	0
646	20240715	093800	32814530	17960	17960	17960	17960	0
647	20240715	093700	32814530	17960	17960	17960	17960	0
648	20240715	093600	32814530	17960	17960	17960	17960	0
649	20240715	093500	32814530	17960	17960	17960	17960	21
650	20240715	093400	32437370	17960	17960	17960	17960	0
651	20240715	093300	32437370	17960	17960	17960	17960	7
652	20240715	093200	32311650	17960	17960	17960	17960	1
653	20240715	093100	32293690	17960	17960	17960	17960	11
654	20240715	093000	32096130	17960	17960	17960	17960	5
655	20240715	092900	32006330	17960	17960	17960	17960	0
656	20240715	092800	32006330	17960	17960	17960	17960	1
657	20240715	092700	31988370	17960	17960	17960	17960	5
658	20240715	092600	31898570	17960	17960	17960	17960	0
659	20240715	092500	31898570	17960	17960	17960	17960	0
660	20240715	092400	31898570	17960	17960	17960	17960	0
661	20240715	092300	31898570	17960	17960	17960	17960	0
662	20240715	092200	31898570	17960	17960	17960	17960	0
663	20240715	092100	31898570	17960	17960	17960	17960	0
664	20240715	092000	31898570	17960	17960	17960	17960	0
665	20240715	091900	31898570	17960	17960	17960	17960	0
666	20240715	091800	31898570	17960	17960	17960	17960	0
667	20240715	091700	31898570	17960	17960	17960	17960	0
668	20240715	091600	31898570	17960	17960	17960	17960	0
669	20240715	091500	31898570	17960	17960	17960	17960	0
670	20240715	091400	31898570	17960	17960	17960	17960	0
671	20240715	091300	31898570	17960	17960	17960	17960	84
672	20240715	091200	30389930	17960	17960	17960	17960	131
673	20240715	091100	28037170	17960	17960	17960	17960	139
674	20240715	091000	25540730	17960	17960	17960	17960	851
675	20240715	090900	10256770	17960	17960	17960	17960	42
676	20240715	090800	9502450	17960	17960	17960	17960	33
677	20240715	090700	8909770	17970	17970	17970	17970	0
678	20240715	090600	8909770	17970	17970	17970	17970	111
679	20240715	090500	6915100	17960	17960	17960	17960	41
680	20240715	090400	6178740	17960	17960	17960	17960	0
681	20240715	090300	6178740	17960	17960	17960	17960	41
682	20240715	090200	5442380	17960	17960	17960	17960	0
683	20240715	090100	5442380	17960	17960	17960	17960	88
684	20240715	090000	3861900	17970	17960	17970	17960	215