KissMeData/099750/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	201300	121409210	16010	16010	16010	16010	29
3	20240712	201200	121409210	16010	16010	16010	16010	0
4	20240712	201100	121409210	16010	16010	16010	16010	0
5	20240712	201000	121409210	16010	16010	16010	16010	0
6	20240712	200900	121409210	16010	16010	16010	16010	0
7	20240712	200800	121409210	16010	16010	16010	16010	0
8	20240712	200700	121409210	16010	16010	16010	16010	0
9	20240712	200600	121409210	16010	16010	16010	16010	0
10	20240712	200500	121409210	16010	16010	16010	16010	0
11	20240712	200400	121409210	16010	16010	16010	16010	0
12	20240712	200300	121409210	16010	16010	16010	16010	0
13	20240712	200200	121409210	16010	16010	16010	16010	0
14	20240712	200100	121409210	16010	16010	16010	16010	0
15	20240712	200000	121409210	16010	16010	16010	16010	0
16	20240712	195900	121409210	16010	16010	16010	16010	0
17	20240712	195800	121409210	16010	16010	16010	16010	0
18	20240712	195700	121409210	16010	16010	16010	16010	0
19	20240712	195600	121409210	16010	16010	16010	16010	0
20	20240712	195500	121409210	16010	16010	16010	16010	0
21	20240712	195400	121409210	16010	16010	16010	16010	0
22	20240712	195300	121409210	16010	16010	16010	16010	0
23	20240712	195200	121409210	16010	16010	16010	16010	0
24	20240712	195100	121409210	16010	16010	16010	16010	0
25	20240712	195000	121409210	16010	16010	16010	16010	0
26	20240712	194900	121409210	16010	16010	16010	16010	0
27	20240712	194800	121409210	16010	16010	16010	16010	0
28	20240712	194700	121409210	16010	16010	16010	16010	0
29	20240712	194600	121409210	16010	16010	16010	16010	0
30	20240712	194500	121409210	16010	16010	16010	16010	0
31	20240712	194400	121409210	16010	16010	16010	16010	0
32	20240712	194300	121409210	16010	16010	16010	16010	29
33	20240712	194200	121409210	16010	16010	16010	16010	0
34	20240712	194100	121409210	16010	16010	16010	16010	0
35	20240712	194000	121409210	16010	16010	16010	16010	0
36	20240712	193900	121409210	16010	16010	16010	16010	0
37	20240712	193800	121409210	16010	16010	16010	16010	0
38	20240712	193700	121409210	16010	16010	16010	16010	0
39	20240712	193600	121409210	16010	16010	16010	16010	0
40	20240712	193500	121409210	16010	16010	16010	16010	0
41	20240712	193400	121409210	16010	16010	16010	16010	0
42	20240712	193300	121409210	16010	16010	16010	16010	0
43	20240712	193200	121409210	16010	16010	16010	16010	0
44	20240712	193100	121409210	16010	16010	16010	16010	0
45	20240712	193000	121409210	16010	16010	16010	16010	0
46	20240712	192900	121409210	16010	16010	16010	16010	0
47	20240712	192800	121409210	16010	16010	16010	16010	0
48	20240712	192700	121409210	16010	16010	16010	16010	0
49	20240712	192600	121409210	16010	16010	16010	16010	0
50	20240712	192500	121409210	16010	16010	16010	16010	0
51	20240712	192400	121409210	16010	16010	16010	16010	0
52	20240712	192300	121409210	16010	16010	16010	16010	0
53	20240712	192200	121409210	16010	16010	16010	16010	0
54	20240712	192100	121409210	16010	16010	16010	16010	0
55	20240712	192000	121409210	16010	16010	16010	16010	0
56	20240712	191900	121409210	16010	16010	16010	16010	0
57	20240712	191800	121409210	16010	16010	16010	16010	0
58	20240712	191700	121409210	16010	16010	16010	16010	0
59	20240712	191600	121409210	16010	16010	16010	16010	0
60	20240712	191500	121409210	16010	16010	16010	16010	0
61	20240712	191400	121409210	16010	16010	16010	16010	0
62	20240712	191300	121409210	16010	16010	16010	16010	29
63	20240712	191200	121409210	16010	16010	16010	16010	0
64	20240712	191100	121409210	16010	16010	16010	16010	0
65	20240712	191000	121409210	16010	16010	16010	16010	0
66	20240712	190900	121409210	16010	16010	16010	16010	0
67	20240712	190800	121409210	16010	16010	16010	16010	0
68	20240712	190700	121409210	16010	16010	16010	16010	0
69	20240712	190600	121409210	16010	16010	16010	16010	0
70	20240712	190500	121409210	16010	16010	16010	16010	0
71	20240712	190400	121409210	16010	16010	16010	16010	0
72	20240712	190300	121409210	16010	16010	16010	16010	0
73	20240712	190200	121409210	16010	16010	16010	16010	0
74	20240712	190100	121409210	16010	16010	16010	16010	0
75	20240712	190000	121409210	16010	16010	16010	16010	0
76	20240712	185900	121409210	16010	16010	16010	16010	0
77	20240712	185800	121409210	16010	16010	16010	16010	0
78	20240712	185700	121409210	16010	16010	16010	16010	0
79	20240712	185600	121409210	16010	16010	16010	16010	0
80	20240712	185500	121409210	16010	16010	16010	16010	0
81	20240712	185400	121409210	16010	16010	16010	16010	0
82	20240712	185300	121409210	16010	16010	16010	16010	0
83	20240712	185200	121409210	16010	16010	16010	16010	0
84	20240712	185100	121409210	16010	16010	16010	16010	0
85	20240712	185000	121409210	16010	16010	16010	16010	0
86	20240712	184900	121409210	16010	16010	16010	16010	0
87	20240712	184800	121409210	16010	16010	16010	16010	0
88	20240712	184700	121409210	16010	16010	16010	16010	0
89	20240712	184600	121409210	16010	16010	16010	16010	0
90	20240712	184500	121409210	16010	16010	16010	16010	0
91	20240712	184400	121409210	16010	16010	16010	16010	0
92	20240712	184300	121409210	16010	16010	16010	16010	29
93	20240712	184200	121409210	16010	16010	16010	16010	0
94	20240712	184100	121409210	16010	16010	16010	16010	0
95	20240712	184000	121409210	16010	16010	16010	16010	0
96	20240712	183900	121409210	16010	16010	16010	16010	0
97	20240712	183800	121409210	16010	16010	16010	16010	0
98	20240712	183700	121409210	16010	16010	16010	16010	0
99	20240712	183600	121409210	16010	16010	16010	16010	0
100	20240712	183500	121409210	16010	16010	16010	16010	0
101	20240712	183400	121409210	16010	16010	16010	16010	0
102	20240712	183300	121409210	16010	16010	16010	16010	0
103	20240712	183200	121409210	16010	16010	16010	16010	0
104	20240712	183100	121409210	16010	16010	16010	16010	0
105	20240712	183000	121409210	16010	16010	16010	16010	0
106	20240712	182900	121409210	16010	16010	16010	16010	0
107	20240712	182800	121409210	16010	16010	16010	16010	0
108	20240712	182700	121409210	16010	16010	16010	16010	0
109	20240712	182600	121409210	16010	16010	16010	16010	0
110	20240712	182500	121409210	16010	16010	16010	16010	0
111	20240712	182400	121409210	16010	16010	16010	16010	0
112	20240712	182300	121409210	16010	16010	16010	16010	0
113	20240712	182200	121409210	16010	16010	16010	16010	0
114	20240712	182100	121409210	16010	16010	16010	16010	0
115	20240712	182000	121409210	16010	16010	16010	16010	0
116	20240712	181900	121409210	16010	16010	16010	16010	0
117	20240712	181800	121409210	16010	16010	16010	16010	0
118	20240712	181700	121409210	16010	16010	16010	16010	0
119	20240712	181600	121409210	16010	16010	16010	16010	0
120	20240712	181500	121409210	16010	16010	16010	16010	0
121	20240712	181400	121409210	16010	16010	16010	16010	0
122	20240712	181300	121409210	16010	16010	16010	16010	29
123	20240712	181200	121409210	16010	16010	16010	16010	0
124	20240712	181100	121409210	16010	16010	16010	16010	0
125	20240712	181000	121409210	16010	16010	16010	16010	0
126	20240712	180900	121409210	16010	16010	16010	16010	0
127	20240712	180800	121409210	16010	16010	16010	16010	0
128	20240712	180700	121409210	16010	16010	16010	16010	0
129	20240712	180600	121409210	16010	16010	16010	16010	0
130	20240712	180500	121409210	16010	16010	16010	16010	0
131	20240712	180400	121409210	16010	16010	16010	16010	0
132	20240712	180300	121409210	16010	16010	16010	16010	0
133	20240712	180200	121409210	16010	16010	16010	16010	0
134	20240712	180100	121409210	16010	16010	16010	16010	0
135	20240712	180000	121409210	16010	16010	16010	16010	0
136	20240712	175900	121409210	16010	16010	16010	16010	0
137	20240712	175800	121409210	16010	16010	16010	16010	0
138	20240712	175700	121409210	16010	16010	16010	16010	0
139	20240712	175600	121409210	16010	16010	16010	16010	0
140	20240712	175500	121409210	16010	16010	16010	16010	0
141	20240712	175400	121409210	16010	16010	16010	16010	0
142	20240712	175300	121409210	16010	16010	16010	16010	0
143	20240712	175200	121409210	16010	16010	16010	16010	0
144	20240712	175100	121409210	16010	16010	16010	16010	0
145	20240712	175000	121409210	16010	16010	16010	16010	0
146	20240712	174900	121409210	16010	16010	16010	16010	0
147	20240712	174800	121409210	16010	16010	16010	16010	0
148	20240712	174700	121409210	16010	16010	16010	16010	0
149	20240712	174600	121409210	16010	16010	16010	16010	0
150	20240712	174500	121409210	16010	16010	16010	16010	0
151	20240712	174400	121409210	16010	16010	16010	16010	0
152	20240712	174300	121409210	16010	16010	16010	16010	29
153	20240712	174200	121409210	16010	16010	16010	16010	0
154	20240712	174100	121409210	16010	16010	16010	16010	0
155	20240712	174000	121409210	16010	16010	16010	16010	0
156	20240712	173900	121409210	16010	16010	16010	16010	0
157	20240712	173800	121409210	16010	16010	16010	16010	0
158	20240712	173700	121409210	16010	16010	16010	16010	0
159	20240712	173600	121409210	16010	16010	16010	16010	0
160	20240712	173500	121409210	16010	16010	16010	16010	0
161	20240712	173400	121409210	16010	16010	16010	16010	0
162	20240712	173300	121409210	16010	16010	16010	16010	0
163	20240712	173200	121409210	16010	16010	16010	16010	0
164	20240712	173100	121409210	16010	16010	16010	16010	0
165	20240712	173000	121409210	16010	16010	16010	16010	0
166	20240712	172900	121409210	16010	16010	16010	16010	0
167	20240712	172800	121409210	16010	16010	16010	16010	0
168	20240712	172700	121409210	16010	16010	16010	16010	0
169	20240712	172600	121409210	16010	16010	16010	16010	0
170	20240712	172500	121409210	16010	16010	16010	16010	0
171	20240712	172400	121409210	16010	16010	16010	16010	0
172	20240712	172300	121409210	16010	16010	16010	16010	0
173	20240712	172200	121409210	16010	16010	16010	16010	0
174	20240712	172100	121409210	16010	16010	16010	16010	0
175	20240712	172000	121409210	16010	16010	16010	16010	0
176	20240712	171900	121409210	16010	16010	16010	16010	0
177	20240712	171800	121409210	16010	16010	16010	16010	0
178	20240712	171700	121409210	16010	16010	16010	16010	0
179	20240712	171600	121409210	16010	16010	16010	16010	0
180	20240712	171500	121409210	16010	16010	16010	16010	0
181	20240712	171400	121409210	16010	16010	16010	16010	0
182	20240712	171300	121409210	16010	16010	16010	16010	29
183	20240712	171200	121409210	16010	16010	16010	16010	0
184	20240712	171100	121409210	16010	16010	16010	16010	0
185	20240712	171000	121409210	16010	16010	16010	16010	0
186	20240712	170900	121409210	16010	16010	16010	16010	0
187	20240712	170800	121409210	16010	16010	16010	16010	0
188	20240712	170700	121409210	16010	16010	16010	16010	0
189	20240712	170600	121409210	16010	16010	16010	16010	0
190	20240712	170500	121409210	16010	16010	16010	16010	0
191	20240712	170400	121409210	16010	16010	16010	16010	0
192	20240712	170300	121409210	16010	16010	16010	16010	0
193	20240712	170200	121409210	16010	16010	16010	16010	0
194	20240712	170100	121409210	16010	16010	16010	16010	0
195	20240712	170000	121409210	16010	16010	16010	16010	0
196	20240712	165900	121409210	16010	16010	16010	16010	0
197	20240712	165800	121409210	16010	16010	16010	16010	0
198	20240712	165700	121409210	16010	16010	16010	16010	0
199	20240712	165600	121409210	16010	16010	16010	16010	0
200	20240712	165500	121409210	16010	16010	16010	16010	0
201	20240712	165400	121409210	16010	16010	16010	16010	0
202	20240712	165300	121409210	16010	16010	16010	16010	0
203	20240712	165200	121409210	16010	16010	16010	16010	0
204	20240712	165100	121409210	16010	16010	16010	16010	0
205	20240712	165000	121409210	16010	16010	16010	16010	0
206	20240712	164900	121409210	16010	16010	16010	16010	0
207	20240712	164800	121409210	16010	16010	16010	16010	0
208	20240712	164700	121409210	16010	16010	16010	16010	0
209	20240712	164600	121409210	16010	16010	16010	16010	0
210	20240712	164500	121409210	16010	16010	16010	16010	0
211	20240712	164400	121409210	16010	16010	16010	16010	0
212	20240712	164300	121409210	16010	16010	16010	16010	29
213	20240712	164200	121409210	16010	16010	16010	16010	0
214	20240712	164100	121409210	16010	16010	16010	16010	0
215	20240712	164000	121409210	16010	16010	16010	16010	0
216	20240712	163900	121409210	16010	16010	16010	16010	0
217	20240712	163800	121409210	16010	16010	16010	16010	0
218	20240712	163700	121409210	16010	16010	16010	16010	0
219	20240712	163600	121409210	16010	16010	16010	16010	0
220	20240712	163500	121409210	16010	16010	16010	16010	0
221	20240712	163400	121409210	16010	16010	16010	16010	0
222	20240712	163300	121409210	16010	16010	16010	16010	0
223	20240712	163200	121409210	16010	16010	16010	16010	0
224	20240712	163100	121409210	16010	16010	16010	16010	0
225	20240712	163000	121409210	16010	16010	16010	16010	0
226	20240712	162900	121409210	16010	16010	16010	16010	0
227	20240712	162800	121409210	16010	16010	16010	16010	0
228	20240712	162700	121409210	16010	16010	16010	16010	0
229	20240712	162600	121409210	16010	16010	16010	16010	0
230	20240712	162500	121409210	16010	16010	16010	16010	0
231	20240712	162400	121409210	16010	16010	16010	16010	0
232	20240712	162300	121409210	16010	16010	16010	16010	0
233	20240712	162200	121409210	16010	16010	16010	16010	0
234	20240712	162100	121409210	16010	16010	16010	16010	0
235	20240712	162000	121409210	16010	16010	16010	16010	0
236	20240712	161900	121409210	16010	16010	16010	16010	0
237	20240712	161800	121409210	16010	16010	16010	16010	0
238	20240712	161700	121409210	16010	16010	16010	16010	0
239	20240712	161600	121409210	16010	16010	16010	16010	0
240	20240712	161500	121409210	16010	16010	16010	16010	0
241	20240712	161400	121409210	16010	16010	16010	16010	0
242	20240712	161300	121409210	16010	16010	16010	16010	29
243	20240712	161200	121409210	16010	16010	16010	16010	0
244	20240712	161100	121409210	16010	16010	16010	16010	0
245	20240712	161000	121409210	16010	16010	16010	16010	0
246	20240712	160900	121409210	16010	16010	16010	16010	0
247	20240712	160800	121409210	16010	16010	16010	16010	0
248	20240712	160700	121409210	16010	16010	16010	16010	0
249	20240712	160600	121409210	16010	16010	16010	16010	0
250	20240712	160500	121409210	16010	16010	16010	16010	0
251	20240712	160400	121409210	16010	16010	16010	16010	0
252	20240712	160300	121409210	16010	16010	16010	16010	0
253	20240712	160200	121409210	16010	16010	16010	16010	0
254	20240712	160100	121409210	16010	16010	16010	16010	0
255	20240712	160000	121409210	16010	16010	16010	16010	0
256	20240712	155900	121409210	16010	16010	16010	16010	0
257	20240712	155800	121409210	16010	16010	16010	16010	0
258	20240712	155700	121409210	16010	16010	16010	16010	0
259	20240712	155600	121409210	16010	16010	16010	16010	0
260	20240712	155500	121409210	16010	16010	16010	16010	0
261	20240712	155400	121409210	16010	16010	16010	16010	0
262	20240712	155300	121409210	16010	16010	16010	16010	0
263	20240712	155200	121409210	16010	16010	16010	16010	0
264	20240712	155100	121409210	16010	16010	16010	16010	0
265	20240712	155000	121409210	16010	16010	16010	16010	0
266	20240712	154900	121409210	16010	16010	16010	16010	0
267	20240712	154800	121409210	16010	16010	16010	16010	0
268	20240712	154700	121409210	16010	16010	16010	16010	0
269	20240712	154600	121409210	16010	16010	16010	16010	0
270	20240712	154500	121409210	16010	16010	16010	16010	0
271	20240712	154400	121409210	16010	16010	16010	16010	0
272	20240712	154300	121409210	16010	16010	16010	16010	29
273	20240712	154200	121409210	16010	16010	16010	16010	0
274	20240712	154100	121409210	16010	16010	16010	16010	0
275	20240712	154000	121409210	16010	16010	16010	16010	0
276	20240712	153900	121409210	16010	16010	16010	16010	0
277	20240712	153800	121409210	16010	16010	16010	16010	0
278	20240712	153700	121409210	16010	16010	16010	16010	0
279	20240712	153600	121409210	16010	16010	16010	16010	0
280	20240712	153500	121409210	16010	16010	16010	16010	0
281	20240712	153400	121409210	16010	16010	16010	16010	0
282	20240712	153300	121409210	16010	16010	16010	16010	0
283	20240712	153200	121409210	16010	16010	16010	16010	0
284	20240712	153100	121409210	16010	16010	16010	16010	0
285	20240712	153000	121409210	16010	16010	16010	16010	29
286	20240712	152900	120944920	16010	16010	16010	16010	0
287	20240712	152800	120944920	16010	16010	16010	16010	0
288	20240712	152700	120944920	16010	16010	16010	16010	0
289	20240712	152600	120944920	16010	16010	16010	16010	0
290	20240712	152500	120944920	16010	16010	16010	16010	0
291	20240712	152400	120944920	16010	16010	16010	16010	0
292	20240712	152300	120944920	16010	16010	16010	16010	0
293	20240712	152200	120944920	16010	16010	16010	16010	0
294	20240712	152100	120944920	16010	16010	16010	16010	0
295	20240712	152000	120944920	16010	16010	16010	16010	0
296	20240712	151900	120944920	16010	16010	16010	16010	17
297	20240712	151800	120672750	16010	16010	16010	16010	0
298	20240712	151700	120672750	16010	16010	16010	16010	0
299	20240712	151600	120672750	16010	16010	16010	16010	0
300	20240712	151500	120672750	16010	16020	16020	16010	53
301	20240712	151400	119824080	16020	16020	16020	16020	0
302	20240712	151300	119824080	16020	16020	16020	16020	0
303	20240712	151200	119824080	16020	16020	16020	16020	0
304	20240712	151100	119824080	16020	16020	16020	16020	0
305	20240712	151000	119824080	16020	16020	16020	16020	66
306	20240712	150900	118766760	16150	16150	16150	16150	0
307	20240712	150800	118766760	16150	16150	16150	16150	0
308	20240712	150700	118766760	16150	16150	16150	16150	0
309	20240712	150600	118766760	16150	16150	16150	16150	0
310	20240712	150500	118766760	16150	16150	16150	16150	0
311	20240712	150400	118766760	16150	16150	16150	16150	0
312	20240712	150300	118766760	16150	16150	16150	16150	0
313	20240712	150200	118766760	16150	16150	16150	16150	0
314	20240712	150100	118766760	16150	16150	16150	16150	1
315	20240712	150000	118750610	16050	16050	16050	16050	10
316	20240712	145900	118590110	16050	16050	16050	16050	0
317	20240712	145800	118590110	16050	16050	16050	16050	0
318	20240712	145700	118590110	16050	16050	16050	16050	0
319	20240712	145600	118590110	16050	16050	16050	16050	0
320	20240712	145500	118590110	16050	16050	16050	16050	0
321	20240712	145400	118590110	16050	16050	16050	16050	7
322	20240712	145300	118477760	16050	16050	16050	16050	0
323	20240712	145200	118477760	16050	16050	16050	16050	0
324	20240712	145100	118477760	16050	16050	16050	16050	0
325	20240712	145000	118477760	16050	16050	16050	16050	8
326	20240712	144900	118349360	16010	16010	16010	16010	0
327	20240712	144800	118349360	16010	16010	16010	16010	0
328	20240712	144700	118349360	16010	16010	16010	16010	0
329	20240712	144600	118349360	16010	16010	16010	16010	10
330	20240712	144500	118189260	16010	16010	16010	16010	30
331	20240712	144400	117708960	16050	16050	16050	16050	0
332	20240712	144300	117708960	16050	16050	16050	16050	0
333	20240712	144200	117708960	16050	16050	16050	16050	0
334	20240712	144100	117708960	16050	16050	16050	16050	2
335	20240712	144000	117676860	16050	16050	16050	16050	8
336	20240712	143900	117548460	16050	16050	16050	16050	0
337	20240712	143800	117548460	16050	16050	16050	16050	0
338	20240712	143700	117548460	16050	16090	16090	16050	151
339	20240712	143600	115121660	16090	16090	16090	16090	0
340	20240712	143500	115121660	16090	16090	16090	16090	0
341	20240712	143400	115121660	16090	16090	16090	16090	0
342	20240712	143300	115121660	16090	16090	16090	16090	0
343	20240712	143200	115121660	16090	16090	16090	16090	0
344	20240712	143100	115121660	16090	16090	16090	16090	0
345	20240712	143000	115121660	16090	16090	16090	16090	0
346	20240712	142900	115121660	16090	16090	16090	16090	0
347	20240712	142800	115121660	16090	16090	16090	16090	0
348	20240712	142700	115121660	16090	16090	16090	16090	0
349	20240712	142600	115121660	16090	16090	16090	16090	11
350	20240712	142500	114944670	16090	16090	16090	16090	0
351	20240712	142400	114944670	16090	16090	16090	16090	30
352	20240712	142300	114461970	16100	16100	16100	16100	10
353	20240712	142200	114300970	16100	16100	16100	16100	0
354	20240712	142100	114300970	16100	16100	16100	16100	0
355	20240712	142000	114300970	16100	16100	16100	16100	0
356	20240712	141900	114300970	16100	16100	16100	16100	0
357	20240712	141800	114300970	16100	16100	16100	16100	0
358	20240712	141700	114300970	16100	16100	16100	16100	0
359	20240712	141600	114300970	16100	16100	16100	16100	0
360	20240712	141500	114300970	16100	16100	16100	16100	0
361	20240712	141400	114300970	16100	16100	16100	16100	0
362	20240712	141300	114300970	16100	16100	16100	16100	0
363	20240712	141200	114300970	16100	16100	16100	16100	0
364	20240712	141100	114300970	16100	16100	16100	16100	0
365	20240712	141000	114300970	16100	16100	16100	16100	0
366	20240712	140900	114300970	16100	16100	16100	16100	0
367	20240712	140800	114300970	16100	16100	16100	16100	0
368	20240712	140700	114300970	16100	16100	16100	16100	0
369	20240712	140600	114300970	16100	16100	16100	16100	1
370	20240712	140500	114284870	16100	16100	16100	16100	0
371	20240712	140400	114284870	16100	16100	16100	16100	0
372	20240712	140300	114284870	16100	16100	16100	16100	0
373	20240712	140200	114284870	16100	16100	16100	16100	0
374	20240712	140100	114284870	16100	16100	16100	16100	0
375	20240712	140000	114284870	16100	16100	16100	16100	0
376	20240712	135900	114284870	16100	16100	16100	16100	0
377	20240712	135800	114284870	16100	16100	16100	16100	0
378	20240712	135700	114284870	16100	16100	16100	16100	39
379	20240712	135600	113656970	16100	16100	16100	16100	0
380	20240712	135500	113656970	16100	16100	16100	16100	0
381	20240712	135400	113656970	16100	16100	16100	16100	0
382	20240712	135300	113656970	16100	16100	16100	16100	0
383	20240712	135200	113656970	16100	16100	16100	16100	0
384	20240712	135100	113656970	16100	16100	16100	16100	0
385	20240712	135000	113656970	16100	16100	16100	16100	0
386	20240712	134900	113656970	16100	16100	16100	16100	0
387	20240712	134800	113656970	16100	16100	16100	16100	2
388	20240712	134700	113624770	16090	16090	16090	16090	0
389	20240712	134600	113624770	16090	16090	16090	16090	0
390	20240712	134500	113624770	16090	16090	16090	16090	0
391	20240712	134400	113624770	16090	16090	16090	16090	0
392	20240712	134300	113624770	16090	16090	16090	16090	0
393	20240712	134200	113624770	16090	16090	16090	16090	0
394	20240712	134100	113624770	16090	16090	16090	16090	0
395	20240712	134000	113624770	16090	16090	16090	16090	0
396	20240712	133900	113624770	16090	16090	16090	16090	0
397	20240712	133800	113624770	16090	16090	16090	16090	0
398	20240712	133700	113624770	16090	16090	16090	16090	0
399	20240712	133600	113624770	16090	16090	16090	16090	0
400	20240712	133500	113624770	16090	16090	16090	16090	0
401	20240712	133400	113624770	16090	16090	16090	16090	0
402	20240712	133300	113624770	16090	16090	16090	16090	0
403	20240712	133200	113624770	16090	16090	16090	16090	0
404	20240712	133100	113624770	16090	16090	16090	16090	0
405	20240712	133000	113624770	16090	16090	16090	16090	20
406	20240712	132900	113302970	16070	16070	16070	16070	0
407	20240712	132800	113302970	16070	16070	16070	16070	0
408	20240712	132700	113302970	16070	16070	16070	16070	0
409	20240712	132600	113302970	16070	16070	16070	16070	0
410	20240712	132500	113302970	16070	16070	16070	16070	0
411	20240712	132400	113302970	16070	16070	16070	16070	0
412	20240712	132300	113302970	16070	16070	16070	16070	0
413	20240712	132200	113302970	16070	16070	16070	16070	0
414	20240712	132100	113302970	16070	16070	16070	16070	0
415	20240712	132000	113302970	16070	16070	16070	16070	0
416	20240712	131900	113302970	16070	16070	16070	16070	0
417	20240712	131800	113302970	16070	16070	16070	16070	0
418	20240712	131700	113302970	16070	16070	16070	16070	0
419	20240712	131600	113302970	16070	16070	16070	16070	0
420	20240712	131500	113302970	16070	16070	16070	16070	0
421	20240712	131400	113302970	16070	16070	16070	16070	0
422	20240712	131300	113302970	16070	16070	16070	16070	0
423	20240712	131200	113302970	16070	16070	16070	16070	0
424	20240712	131100	113302970	16070	16070	16070	16070	0
425	20240712	131000	113302970	16070	16070	16070	16070	0
426	20240712	130900	113302970	16070	16070	16070	16070	0
427	20240712	130800	113302970	16070	16070	16070	16070	0
428	20240712	130700	113302970	16070	16070	16070	16070	0
429	20240712	130600	113302970	16070	16070	16070	16070	0
430	20240712	130500	113302970	16070	16070	16070	16070	0
431	20240712	130400	113302970	16070	16070	16070	16070	0
432	20240712	130300	113302970	16070	16070	16070	16070	0
433	20240712	130200	113302970	16070	16070	16070	16070	0
434	20240712	130100	113302970	16070	16070	16070	16070	0
435	20240712	130000	113302970	16070	16070	16070	16070	5
436	20240712	125900	113222620	16100	16100	16100	16100	0
437	20240712	125800	113222620	16100	16100	16100	16100	0
438	20240712	125700	113222620	16100	16100	16100	16100	5
439	20240712	125600	113142120	16090	16090	16090	16090	6
440	20240712	125500	113045580	16070	16070	16070	16070	0
441	20240712	125400	113045580	16070	16070	16070	16070	0
442	20240712	125300	113045580	16070	16070	16070	16070	0
443	20240712	125200	113045580	16070	16070	16070	16070	0
444	20240712	125100	113045580	16070	16070	16070	16070	0
445	20240712	125000	113045580	16070	16070	16070	16070	0
446	20240712	124900	113045580	16070	16070	16070	16070	0
447	20240712	124800	113045580	16070	16070	16070	16070	0
448	20240712	124700	113045580	16070	16070	16070	16070	0
449	20240712	124600	113045580	16070	16060	16070	16060	61
450	20240712	124500	112065720	15960	15960	15960	15960	55
451	20240712	124400	111187920	15960	15960	15960	15960	0
452	20240712	124300	111187920	15960	15960	15960	15960	0
453	20240712	124200	111187920	15960	15960	15960	15960	0
454	20240712	124100	111187920	15960	15960	15960	15960	0
455	20240712	124000	111187920	15960	15960	15960	15960	0
456	20240712	123900	111187920	15960	15960	15960	15960	0
457	20240712	123800	111187920	15960	15960	15960	15960	0
458	20240712	123700	111187920	15960	15960	15960	15960	0
459	20240712	123600	111187920	15960	15960	15960	15960	0
460	20240712	123500	111187920	15960	15960	15960	15960	20
461	20240712	123400	110868720	15960	15970	15970	15960	65
462	20240712	123300	109830770	15970	15970	15970	15970	0
463	20240712	123200	109830770	15970	15970	15970	15970	0
464	20240712	123100	109830770	15970	15970	15970	15970	0
465	20240712	123000	109830770	15970	15970	15970	15970	0
466	20240712	122900	109830770	15970	15970	15970	15970	12
467	20240712	122800	109639130	16060	16060	16060	16060	0
468	20240712	122700	109639130	16060	16060	16060	16060	0
469	20240712	122600	109639130	16060	16060	16060	16060	0
470	20240712	122500	109639130	16060	16060	16060	16060	0
471	20240712	122400	109639130	16060	16060	16060	16060	0
472	20240712	122300	109639130	16060	16060	16060	16060	0
473	20240712	122200	109639130	16060	16060	16060	16060	0
474	20240712	122100	109639130	16060	16060	16060	16060	0
475	20240712	122000	109639130	16060	16060	16060	16060	35
476	20240712	121900	109077030	15960	15960	15960	15960	0
477	20240712	121800	109077030	15960	15960	15960	15960	0
478	20240712	121700	109077030	15960	15960	15960	15960	2
479	20240712	121600	109045110	15970	15970	15970	15970	0
480	20240712	121500	109045110	15970	15970	15970	15970	0
481	20240712	121400	109045110	15970	15970	15970	15970	0
482	20240712	121300	109045110	15970	15970	15970	15970	0
483	20240712	121200	109045110	15970	15970	15970	15970	0
484	20240712	121100	109045110	15970	15970	15970	15970	447
485	20240712	121000	101906520	15980	15980	15980	15980	998
486	20240712	120900	85958480	16000	16000	16000	16000	2
487	20240712	120800	85926480	16000	16020	16020	16000	500
488	20240712	120700	77925630	16090	16090	16090	16090	0
489	20240712	120600	77925630	16090	16090	16090	16090	0
490	20240712	120500	77925630	16090	16090	16090	16090	0
491	20240712	120400	77925630	16090	16090	16090	16090	0
492	20240712	120300	77925630	16090	16090	16090	16090	0
493	20240712	120200	77925630	16090	16090	16090	16090	0
494	20240712	120100	77925630	16090	16090	16090	16090	0
495	20240712	120000	77925630	16090	16090	16090	16090	7
496	20240712	115900	77813000	16110	16110	16110	16110	0
497	20240712	115800	77813000	16110	16110	16110	16110	0
498	20240712	115700	77813000	16110	16110	16110	16110	0
499	20240712	115600	77813000	16110	16110	16110	16110	0
500	20240712	115500	77813000	16110	16110	16110	16110	362
501	20240712	115400	71981180	16110	16110	16110	16110	0
502	20240712	115300	71981180	16110	16110	16110	16110	0
503	20240712	115200	71981180	16110	16110	16110	16110	0
504	20240712	115100	71981180	16110	16110	16110	16110	0
505	20240712	115000	71981180	16110	16110	16110	16110	0
506	20240712	114900	71981180	16110	16110	16110	16110	0
507	20240712	114800	71981180	16110	16110	16110	16110	0
508	20240712	114700	71981180	16110	16110	16110	16110	0
509	20240712	114600	71981180	16110	16110	16110	16110	0
510	20240712	114500	71981180	16110	16110	16110	16110	0
511	20240712	114400	71981180	16110	16110	16110	16110	0
512	20240712	114300	71981180	16110	16110	16110	16110	0
513	20240712	114200	71981180	16110	16110	16110	16110	0
514	20240712	114100	71981180	16110	16110	16110	16110	0
515	20240712	114000	71981180	16110	16110	16110	16110	0
516	20240712	113900	71981180	16110	16110	16110	16110	0
517	20240712	113800	71981180	16110	16110	16110	16110	0
518	20240712	113700	71981180	16110	16110	16110	16110	0
519	20240712	113600	71981180	16110	16110	16110	16110	0
520	20240712	113500	71981180	16110	16110	16110	16110	0
521	20240712	113400	71981180	16110	16110	16110	16110	0
522	20240712	113300	71981180	16110	16110	16110	16110	0
523	20240712	113200	71981180	16110	16110	16110	16110	0
524	20240712	113100	71981180	16110	16110	16110	16110	0
525	20240712	113000	71981180	16110	16110	16110	16110	0
526	20240712	112900	71981180	16110	16110	16110	16110	0
527	20240712	112800	71981180	16110	16110	16110	16110	0
528	20240712	112700	71981180	16110	16110	16110	16110	0
529	20240712	112600	71981180	16110	16110	16110	16110	0
530	20240712	112500	71981180	16110	16110	16110	16110	0
531	20240712	112400	71981180	16110	16110	16110	16110	0
532	20240712	112300	71981180	16110	16110	16110	16110	0
533	20240712	112200	71981180	16110	16110	16110	16110	0
534	20240712	112100	71981180	16110	16110	16110	16110	0
535	20240712	112000	71981180	16110	16110	16110	16110	0
536	20240712	111900	71981180	16110	16110	16110	16110	0
537	20240712	111800	71981180	16110	16110	16110	16110	0
538	20240712	111700	71981180	16110	16110	16110	16110	0
539	20240712	111600	71981180	16110	16110	16110	16110	0
540	20240712	111500	71981180	16110	16110	16110	16110	0
541	20240712	111400	71981180	16110	16110	16110	16110	0
542	20240712	111300	71981180	16110	16110	16110	16110	0
543	20240712	111200	71981180	16110	16130	16130	16110	101
544	20240712	111100	70354050	16140	16140	16140	16140	327
545	20240712	111000	65076270	16110	16110	16110	16110	0
546	20240712	110900	65076270	16110	16110	16110	16110	0
547	20240712	110800	65076270	16110	16110	16110	16110	0
548	20240712	110700	65076270	16110	16110	16110	16110	0
549	20240712	110600	65076270	16110	16110	16110	16110	0
550	20240712	110500	65076270	16110	16110	16110	16110	0
551	20240712	110400	65076270	16110	16110	16110	16110	0
552	20240712	110300	65076270	16110	16110	16110	16110	0
553	20240712	110200	65076270	16110	16110	16110	16110	0
554	20240712	110100	65076270	16110	16110	16110	16110	0
555	20240712	110000	65076270	16110	16110	16110	16110	0
556	20240712	105900	65076270	16110	16110	16110	16110	0
557	20240712	105800	65076270	16110	16110	16110	16110	0
558	20240712	105700	65076270	16110	16110	16110	16110	200
559	20240712	105600	61854270	16110	16110	16110	16110	8
560	20240712	105500	61725390	16110	16110	16110	16110	0
561	20240712	105400	61725390	16110	16110	16110	16110	5
562	20240712	105300	61644840	16370	16370	16370	16370	0
563	20240712	105200	61644840	16370	16370	16370	16370	0
564	20240712	105100	61644840	16370	16370	16370	16370	0
565	20240712	105000	61644840	16370	16370	16370	16370	0
566	20240712	104900	61644840	16370	16370	16370	16370	0
567	20240712	104800	61644840	16370	16370	16370	16370	1
568	20240712	104700	61628470	16370	16360	16370	16360	129
569	20240712	104600	59517140	16380	16380	16380	16380	0
570	20240712	104500	59517140	16380	16380	16380	16380	1
571	20240712	104400	59500760	16380	16380	16380	16380	0
572	20240712	104300	59500760	16380	16370	16380	16370	186
573	20240712	104200	56455930	16390	16390	16390	16390	0
574	20240712	104100	56455930	16390	16390	16390	16390	1
575	20240712	104000	56439540	16440	16440	16440	16440	0
576	20240712	103900	56439540	16440	16440	16440	16440	0
577	20240712	103800	56439540	16440	16440	16440	16440	0
578	20240712	103700	56439540	16440	16190	16440	16190	3
579	20240712	103600	56390650	16130	16130	16130	16130	100
580	20240712	103500	54777650	16130	16130	16130	16130	1
581	20240712	103400	54761520	16130	16130	16130	16130	0
582	20240712	103300	54761520	16130	16130	16130	16130	0
583	20240712	103200	54761520	16130	16120	16130	16120	50
584	20240712	103100	53955400	16120	16120	16120	16120	0
585	20240712	103000	53955400	16120	16120	16120	16120	0
586	20240712	102900	53955400	16120	16120	16120	16120	0
587	20240712	102800	53955400	16120	16120	16120	16120	20
588	20240712	102700	53633000	16000	16000	16000	16000	0
589	20240712	102600	53633000	16000	16000	16000	16000	0
590	20240712	102500	53633000	16000	16000	16000	16000	0
591	20240712	102400	53633000	16000	16000	16000	16000	0
592	20240712	102300	53633000	16000	16000	16000	16000	0
593	20240712	102200	53633000	16000	16000	16000	16000	0
594	20240712	102100	53633000	16000	16000	16000	16000	0
595	20240712	102000	53633000	16000	16000	16000	16000	0
596	20240712	101900	53633000	16000	16000	16000	16000	0
597	20240712	101800	53633000	16000	16000	16000	16000	0
598	20240712	101700	53633000	16000	16000	16000	16000	0
599	20240712	101600	53633000	16000	16000	16000	16000	0
600	20240712	101500	53633000	16000	16000	16000	16000	0
601	20240712	101400	53633000	16000	16000	16000	16000	0
602	20240712	101300	53633000	16000	16100	16100	16000	281
603	20240712	101200	49136900	16100	16100	16100	16100	0
604	20240712	101100	49136900	16100	16100	16100	16100	0
605	20240712	101000	49136900	16100	16100	16100	16100	0
606	20240712	100900	49136900	16100	16100	16100	16100	0
607	20240712	100800	49136900	16100	16100	16100	16100	0
608	20240712	100700	49136900	16100	16100	16100	16100	0
609	20240712	100600	49136900	16100	16100	16100	16100	4
610	20240712	100500	49072500	16100	16100	16100	16100	0
611	20240712	100400	49072500	16100	16100	16100	16100	0
612	20240712	100300	49072500	16100	16100	16100	16100	0
613	20240712	100200	49072500	16100	16100	16100	16100	0
614	20240712	100100	49072500	16100	16100	16100	16100	0
615	20240712	100000	49072500	16100	16100	16100	16100	0
616	20240712	095900	49072500	16100	16100	16100	16100	0
617	20240712	095800	49072500	16100	16040	16100	16040	281
618	20240712	095700	44552800	16040	16040	16040	16040	1
619	20240712	095600	44536760	15940	15940	15940	15940	0
620	20240712	095500	44536760	15940	15940	15940	15940	55
621	20240712	095400	43660060	15940	15940	15940	15940	0
622	20240712	095300	43660060	15940	15940	15940	15940	0
623	20240712	095200	43660060	15940	16030	16030	15940	332
624	20240712	095100	38363570	16070	16070	16070	16070	1
625	20240712	095000	38347500	16030	16030	16030	16030	0
626	20240712	094900	38347500	16030	16030	16030	16030	0
627	20240712	094800	38347500	16030	15990	16030	15990	63
628	20240712	094700	37339540	15990	15990	15990	15990	1
629	20240712	094600	37323550	15990	15990	15990	15990	0
630	20240712	094500	37323550	15990	15990	15990	15990	0
631	20240712	094400	37323550	15990	15990	15990	15990	1
632	20240712	094300	37307560	15910	15910	15910	15910	0
633	20240712	094200	37307560	15910	15910	15910	15910	49
634	20240712	094100	36527970	15910	15910	15910	15910	1
635	20240712	094000	36512060	15910	15920	15920	15910	500
636	20240712	093900	28556380	15900	15900	15900	15900	0
637	20240712	093800	28556380	15900	15900	15900	15900	0
638	20240712	093700	28556380	15900	15900	15900	15900	0
639	20240712	093600	28556380	15900	15900	15900	15900	0
640	20240712	093500	28556380	15900	15940	15940	15900	1020
641	20240712	093400	12331310	15970	15970	15970	15970	0
642	20240712	093300	12331310	15970	15970	15970	15970	0
643	20240712	093200	12331310	15970	15970	15970	15970	0
644	20240712	093100	12331310	15970	15970	15970	15970	275
645	20240712	093000	7939560	15970	15970	15970	15970	0
646	20240712	092900	7939560	15970	15970	15970	15970	0
647	20240712	092800	7939560	15970	15970	15970	15970	0
648	20240712	092700	7939560	15970	15970	15970	15970	0
649	20240712	092600	7939560	15970	15970	15970	15970	0
650	20240712	092500	7939560	15970	15970	15970	15970	0
651	20240712	092400	7939560	15970	15970	15970	15970	0
652	20240712	092300	7939560	15970	15970	15970	15970	0
653	20240712	092200	7939560	15970	15970	15970	15970	0
654	20240712	092100	7939560	15970	15970	15970	15970	0
655	20240712	092000	7939560	15970	15970	15970	15970	0
656	20240712	091900	7939560	15970	15970	15970	15970	1
657	20240712	091800	7923590	15900	15900	15900	15900	0
658	20240712	091700	7923590	15900	15900	15900	15900	42
659	20240712	091600	7255790	15900	15900	15900	15900	0
660	20240712	091500	7255790	15900	15900	15900	15900	60
661	20240712	091400	6301790	15900	15900	15900	15900	0
662	20240712	091300	6301790	15900	15900	15900	15900	0
663	20240712	091200	6301790	15900	15900	15900	15900	22
664	20240712	091100	5951990	15900	15910	15910	15900	23
665	20240712	091000	5586280	15900	15900	15900	15900	99
666	20240712	090900	4012180	15990	15990	15990	15990	20
667	20240712	090800	3692380	15860	15860	15860	15860	0
668	20240712	090700	3692380	15860	15860	15860	15860	0
669	20240712	090600	3692380	15860	15860	15860	15860	0
670	20240712	090500	3692380	15860	16090	16090	15720	233
671	20240712	090400	0	16100	16100	16100	16100	0
672	20240712	090300	0	16100	16100	16100	16100	0
673	20240712	090200	0	16100	16100	16100	16100	0
674	20240712	090100	0	16100	16100	16100	16100	0
675	20240712	090000	0	16100	16100	16100	16100	0