KissMeData/143160/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	203300	176578650	15990	15990	15990	15990	197
3	20240716	203200	176578650	15990	15990	15990	15990	0
4	20240716	203100	176578650	15990	15990	15990	15990	0
5	20240716	203000	176578650	15990	15990	15990	15990	0
6	20240716	202900	176578650	15990	15990	15990	15990	0
7	20240716	202800	176578650	15990	15990	15990	15990	0
8	20240716	202700	176578650	15990	15990	15990	15990	0
9	20240716	202600	176578650	15990	15990	15990	15990	0
10	20240716	202500	176578650	15990	15990	15990	15990	0
11	20240716	202400	176578650	15990	15990	15990	15990	0
12	20240716	202300	176578650	15990	15990	15990	15990	0
13	20240716	202200	176578650	15990	15990	15990	15990	0
14	20240716	202100	176578650	15990	15990	15990	15990	0
15	20240716	202000	176578650	15990	15990	15990	15990	0
16	20240716	201900	176578650	15990	15990	15990	15990	0
17	20240716	201800	176578650	15990	15990	15990	15990	0
18	20240716	201700	176578650	15990	15990	15990	15990	0
19	20240716	201600	176578650	15990	15990	15990	15990	0
20	20240716	201500	176578650	15990	15990	15990	15990	0
21	20240716	201400	176578650	15990	15990	15990	15990	0
22	20240716	201300	176578650	15990	15990	15990	15990	0
23	20240716	201200	176578650	15990	15990	15990	15990	0
24	20240716	201100	176578650	15990	15990	15990	15990	0
25	20240716	201000	176578650	15990	15990	15990	15990	0
26	20240716	200900	176578650	15990	15990	15990	15990	0
27	20240716	200800	176578650	15990	15990	15990	15990	0
28	20240716	200700	176578650	15990	15990	15990	15990	0
29	20240716	200600	176578650	15990	15990	15990	15990	0
30	20240716	200500	176578650	15990	15990	15990	15990	0
31	20240716	200400	176578650	15990	15990	15990	15990	0
32	20240716	200300	176578650	15990	15990	15990	15990	197
33	20240716	200200	176578650	15990	15990	15990	15990	0
34	20240716	200100	176578650	15990	15990	15990	15990	0
35	20240716	200000	176578650	15990	15990	15990	15990	0
36	20240716	195900	176578650	15990	15990	15990	15990	0
37	20240716	195800	176578650	15990	15990	15990	15990	0
38	20240716	195700	176578650	15990	15990	15990	15990	0
39	20240716	195600	176578650	15990	15990	15990	15990	0
40	20240716	195500	176578650	15990	15990	15990	15990	0
41	20240716	195400	176578650	15990	15990	15990	15990	0
42	20240716	195300	176578650	15990	15990	15990	15990	0
43	20240716	195200	176578650	15990	15990	15990	15990	0
44	20240716	195100	176578650	15990	15990	15990	15990	0
45	20240716	195000	176578650	15990	15990	15990	15990	0
46	20240716	194900	176578650	15990	15990	15990	15990	0
47	20240716	194800	176578650	15990	15990	15990	15990	0
48	20240716	194700	176578650	15990	15990	15990	15990	0
49	20240716	194600	176578650	15990	15990	15990	15990	0
50	20240716	194500	176578650	15990	15990	15990	15990	0
51	20240716	194400	176578650	15990	15990	15990	15990	0
52	20240716	194300	176578650	15990	15990	15990	15990	0
53	20240716	194200	176578650	15990	15990	15990	15990	0
54	20240716	194100	176578650	15990	15990	15990	15990	0
55	20240716	194000	176578650	15990	15990	15990	15990	0
56	20240716	193900	176578650	15990	15990	15990	15990	0
57	20240716	193800	176578650	15990	15990	15990	15990	0
58	20240716	193700	176578650	15990	15990	15990	15990	0
59	20240716	193600	176578650	15990	15990	15990	15990	0
60	20240716	193500	176578650	15990	15990	15990	15990	0
61	20240716	193400	176578650	15990	15990	15990	15990	0
62	20240716	193300	176578650	15990	15990	15990	15990	197
63	20240716	193200	176578650	15990	15990	15990	15990	0
64	20240716	193100	176578650	15990	15990	15990	15990	0
65	20240716	193000	176578650	15990	15990	15990	15990	0
66	20240716	192900	176578650	15990	15990	15990	15990	0
67	20240716	192800	176578650	15990	15990	15990	15990	0
68	20240716	192700	176578650	15990	15990	15990	15990	0
69	20240716	192600	176578650	15990	15990	15990	15990	0
70	20240716	192500	176578650	15990	15990	15990	15990	0
71	20240716	192400	176578650	15990	15990	15990	15990	0
72	20240716	192300	176578650	15990	15990	15990	15990	0
73	20240716	192200	176578650	15990	15990	15990	15990	0
74	20240716	192100	176578650	15990	15990	15990	15990	0
75	20240716	192000	176578650	15990	15990	15990	15990	0
76	20240716	191900	176578650	15990	15990	15990	15990	0
77	20240716	191800	176578650	15990	15990	15990	15990	0
78	20240716	191700	176578650	15990	15990	15990	15990	0
79	20240716	191600	176578650	15990	15990	15990	15990	0
80	20240716	191500	176578650	15990	15990	15990	15990	0
81	20240716	191400	176578650	15990	15990	15990	15990	0
82	20240716	191300	176578650	15990	15990	15990	15990	0
83	20240716	191200	176578650	15990	15990	15990	15990	0
84	20240716	191100	176578650	15990	15990	15990	15990	0
85	20240716	191000	176578650	15990	15990	15990	15990	0
86	20240716	190900	176578650	15990	15990	15990	15990	0
87	20240716	190800	176578650	15990	15990	15990	15990	0
88	20240716	190700	176578650	15990	15990	15990	15990	0
89	20240716	190600	176578650	15990	15990	15990	15990	0
90	20240716	190500	176578650	15990	15990	15990	15990	0
91	20240716	190400	176578650	15990	15990	15990	15990	0
92	20240716	190300	176578650	15990	15990	15990	15990	197
93	20240716	190200	176578650	15990	15990	15990	15990	0
94	20240716	190100	176578650	15990	15990	15990	15990	0
95	20240716	190000	176578650	15990	15990	15990	15990	0
96	20240716	185900	176578650	15990	15990	15990	15990	0
97	20240716	185800	176578650	15990	15990	15990	15990	0
98	20240716	185700	176578650	15990	15990	15990	15990	0
99	20240716	185600	176578650	15990	15990	15990	15990	0
100	20240716	185500	176578650	15990	15990	15990	15990	0
101	20240716	185400	176578650	15990	15990	15990	15990	0
102	20240716	185300	176578650	15990	15990	15990	15990	0
103	20240716	185200	176578650	15990	15990	15990	15990	0
104	20240716	185100	176578650	15990	15990	15990	15990	0
105	20240716	185000	176578650	15990	15990	15990	15990	0
106	20240716	184900	176578650	15990	15990	15990	15990	0
107	20240716	184800	176578650	15990	15990	15990	15990	0
108	20240716	184700	176578650	15990	15990	15990	15990	0
109	20240716	184600	176578650	15990	15990	15990	15990	0
110	20240716	184500	176578650	15990	15990	15990	15990	0
111	20240716	184400	176578650	15990	15990	15990	15990	0
112	20240716	184300	176578650	15990	15990	15990	15990	0
113	20240716	184200	176578650	15990	15990	15990	15990	0
114	20240716	184100	176578650	15990	15990	15990	15990	0
115	20240716	184000	176578650	15990	15990	15990	15990	0
116	20240716	183900	176578650	15990	15990	15990	15990	0
117	20240716	183800	176578650	15990	15990	15990	15990	0
118	20240716	183700	176578650	15990	15990	15990	15990	0
119	20240716	183600	176578650	15990	15990	15990	15990	0
120	20240716	183500	176578650	15990	15990	15990	15990	0
121	20240716	183400	176578650	15990	15990	15990	15990	0
122	20240716	183300	176578650	15990	15990	15990	15990	197
123	20240716	183200	176578650	15990	15990	15990	15990	0
124	20240716	183100	176578650	15990	15990	15990	15990	0
125	20240716	183000	176578650	15990	15990	15990	15990	0
126	20240716	182900	176578650	15990	15990	15990	15990	0
127	20240716	182800	176578650	15990	15990	15990	15990	0
128	20240716	182700	176578650	15990	15990	15990	15990	0
129	20240716	182600	176578650	15990	15990	15990	15990	0
130	20240716	182500	176578650	15990	15990	15990	15990	0
131	20240716	182400	176578650	15990	15990	15990	15990	0
132	20240716	182300	176578650	15990	15990	15990	15990	0
133	20240716	182200	176578650	15990	15990	15990	15990	0
134	20240716	182100	176578650	15990	15990	15990	15990	0
135	20240716	182000	176578650	15990	15990	15990	15990	0
136	20240716	181900	176578650	15990	15990	15990	15990	0
137	20240716	181800	176578650	15990	15990	15990	15990	0
138	20240716	181700	176578650	15990	15990	15990	15990	0
139	20240716	181600	176578650	15990	15990	15990	15990	0
140	20240716	181500	176578650	15990	15990	15990	15990	0
141	20240716	181400	176578650	15990	15990	15990	15990	0
142	20240716	181300	176578650	15990	15990	15990	15990	0
143	20240716	181200	176578650	15990	15990	15990	15990	0
144	20240716	181100	176578650	15990	15990	15990	15990	0
145	20240716	181000	176578650	15990	15990	15990	15990	0
146	20240716	180900	176578650	15990	15990	15990	15990	0
147	20240716	180800	176578650	15990	15990	15990	15990	0
148	20240716	180700	176578650	15990	15990	15990	15990	0
149	20240716	180600	176578650	15990	15990	15990	15990	0
150	20240716	180500	176578650	15990	15990	15990	15990	0
151	20240716	180400	176578650	15990	15990	15990	15990	0
152	20240716	180300	176578650	15990	15990	15990	15990	197
153	20240716	180200	176578650	15990	15990	15990	15990	0
154	20240716	180100	176578650	15990	15990	15990	15990	0
155	20240716	180000	176578650	15990	15990	15990	15990	0
156	20240716	175900	176578650	15990	15990	15990	15990	0
157	20240716	175800	176578650	15990	15990	15990	15990	0
158	20240716	175700	176578650	15990	15990	15990	15990	0
159	20240716	175600	176578650	15990	15990	15990	15990	0
160	20240716	175500	176578650	15990	15990	15990	15990	0
161	20240716	175400	176578650	15990	15990	15990	15990	0
162	20240716	175300	176578650	15990	15990	15990	15990	0
163	20240716	175200	176578650	15990	15990	15990	15990	0
164	20240716	175100	176578650	15990	15990	15990	15990	0
165	20240716	175000	176578650	15990	15990	15990	15990	0
166	20240716	174900	176578650	15990	15990	15990	15990	0
167	20240716	174800	176578650	15990	15990	15990	15990	0
168	20240716	174700	176578650	15990	15990	15990	15990	0
169	20240716	174600	176578650	15990	15990	15990	15990	0
170	20240716	174500	176578650	15990	15990	15990	15990	0
171	20240716	174400	176578650	15990	15990	15990	15990	0
172	20240716	174300	176578650	15990	15990	15990	15990	0
173	20240716	174200	176578650	15990	15990	15990	15990	0
174	20240716	174100	176578650	15990	15990	15990	15990	0
175	20240716	174000	176578650	15990	15990	15990	15990	0
176	20240716	173900	176578650	15990	15990	15990	15990	0
177	20240716	173800	176578650	15990	15990	15990	15990	0
178	20240716	173700	176578650	15990	15990	15990	15990	0
179	20240716	173600	176578650	15990	15990	15990	15990	0
180	20240716	173500	176578650	15990	15990	15990	15990	0
181	20240716	173400	176578650	15990	15990	15990	15990	0
182	20240716	173300	176578650	15990	15990	15990	15990	197
183	20240716	173200	176578650	15990	15990	15990	15990	0
184	20240716	173100	176578650	15990	15990	15990	15990	0
185	20240716	173000	176578650	15990	15990	15990	15990	0
186	20240716	172900	176578650	15990	15990	15990	15990	0
187	20240716	172800	176578650	15990	15990	15990	15990	0
188	20240716	172700	176578650	15990	15990	15990	15990	0
189	20240716	172600	176578650	15990	15990	15990	15990	0
190	20240716	172500	176578650	15990	15990	15990	15990	0
191	20240716	172400	176578650	15990	15990	15990	15990	0
192	20240716	172300	176578650	15990	15990	15990	15990	0
193	20240716	172200	176578650	15990	15990	15990	15990	0
194	20240716	172100	176578650	15990	15990	15990	15990	0
195	20240716	172000	176578650	15990	15990	15990	15990	0
196	20240716	171900	176578650	15990	15990	15990	15990	0
197	20240716	171800	176578650	15990	15990	15990	15990	0
198	20240716	171700	176578650	15990	15990	15990	15990	0
199	20240716	171600	176578650	15990	15990	15990	15990	0
200	20240716	171500	176578650	15990	15990	15990	15990	0
201	20240716	171400	176578650	15990	15990	15990	15990	0
202	20240716	171300	176578650	15990	15990	15990	15990	0
203	20240716	171200	176578650	15990	15990	15990	15990	0
204	20240716	171100	176578650	15990	15990	15990	15990	0
205	20240716	171000	176578650	15990	15990	15990	15990	0
206	20240716	170900	176578650	15990	15990	15990	15990	0
207	20240716	170800	176578650	15990	15990	15990	15990	0
208	20240716	170700	176578650	15990	15990	15990	15990	0
209	20240716	170600	176578650	15990	15990	15990	15990	0
210	20240716	170500	176578650	15990	15990	15990	15990	0
211	20240716	170400	176578650	15990	15990	15990	15990	0
212	20240716	170300	176578650	15990	15990	15990	15990	197
213	20240716	170200	176578650	15990	15990	15990	15990	0
214	20240716	170100	176578650	15990	15990	15990	15990	0
215	20240716	170000	176578650	15990	15990	15990	15990	0
216	20240716	165900	176578650	15990	15990	15990	15990	0
217	20240716	165800	176578650	15990	15990	15990	15990	0
218	20240716	165700	176578650	15990	15990	15990	15990	0
219	20240716	165600	176578650	15990	15990	15990	15990	0
220	20240716	165500	176578650	15990	15990	15990	15990	0
221	20240716	165400	176578650	15990	15990	15990	15990	0
222	20240716	165300	176578650	15990	15990	15990	15990	0
223	20240716	165200	176578650	15990	15990	15990	15990	0
224	20240716	165100	176578650	15990	15990	15990	15990	0
225	20240716	165000	176578650	15990	15990	15990	15990	0
226	20240716	164900	176578650	15990	15990	15990	15990	0
227	20240716	164800	176578650	15990	15990	15990	15990	0
228	20240716	164700	176578650	15990	15990	15990	15990	0
229	20240716	164600	176578650	15990	15990	15990	15990	0
230	20240716	164500	176578650	15990	15990	15990	15990	0
231	20240716	164400	176578650	15990	15990	15990	15990	0
232	20240716	164300	176578650	15990	15990	15990	15990	0
233	20240716	164200	176578650	15990	15990	15990	15990	0
234	20240716	164100	176578650	15990	15990	15990	15990	0
235	20240716	164000	176578650	15990	15990	15990	15990	0
236	20240716	163900	176578650	15990	15990	15990	15990	0
237	20240716	163800	176578650	15990	15990	15990	15990	0
238	20240716	163700	176578650	15990	15990	15990	15990	0
239	20240716	163600	176578650	15990	15990	15990	15990	0
240	20240716	163500	176578650	15990	15990	15990	15990	0
241	20240716	163400	176578650	15990	15990	15990	15990	0
242	20240716	163300	176578650	15990	15990	15990	15990	197
243	20240716	163200	176578650	15990	15990	15990	15990	0
244	20240716	163100	176578650	15990	15990	15990	15990	0
245	20240716	163000	176578650	15990	15990	15990	15990	0
246	20240716	162900	176578650	15990	15990	15990	15990	0
247	20240716	162800	176578650	15990	15990	15990	15990	0
248	20240716	162700	176578650	15990	15990	15990	15990	0
249	20240716	162600	176578650	15990	15990	15990	15990	0
250	20240716	162500	176578650	15990	15990	15990	15990	0
251	20240716	162400	176578650	15990	15990	15990	15990	0
252	20240716	162300	176578650	15990	15990	15990	15990	0
253	20240716	162200	176578650	15990	15990	15990	15990	0
254	20240716	162100	176578650	15990	15990	15990	15990	0
255	20240716	162000	176578650	15990	15990	15990	15990	0
256	20240716	161900	176578650	15990	15990	15990	15990	0
257	20240716	161800	176578650	15990	15990	15990	15990	0
258	20240716	161700	176578650	15990	15990	15990	15990	0
259	20240716	161600	176578650	15990	15990	15990	15990	0
260	20240716	161500	176578650	15990	15990	15990	15990	0
261	20240716	161400	176578650	15990	15990	15990	15990	0
262	20240716	161300	176578650	15990	15990	15990	15990	0
263	20240716	161200	176578650	15990	15990	15990	15990	0
264	20240716	161100	176578650	15990	15990	15990	15990	0
265	20240716	161000	176578650	15990	15990	15990	15990	0
266	20240716	160900	176578650	15990	15990	15990	15990	0
267	20240716	160800	176578650	15990	15990	15990	15990	0
268	20240716	160700	176578650	15990	15990	15990	15990	0
269	20240716	160600	176578650	15990	15990	15990	15990	0
270	20240716	160500	176578650	15990	15990	15990	15990	0
271	20240716	160400	176578650	15990	15990	15990	15990	0
272	20240716	160300	176578650	15990	15990	15990	15990	197
273	20240716	160200	176578650	15990	15990	15990	15990	0
274	20240716	160100	176578650	15990	15990	15990	15990	0
275	20240716	160000	176578650	15990	15990	15990	15990	0
276	20240716	155900	176578650	15990	15990	15990	15990	0
277	20240716	155800	176578650	15990	15990	15990	15990	0
278	20240716	155700	176578650	15990	15990	15990	15990	0
279	20240716	155600	176578650	15990	15990	15990	15990	0
280	20240716	155500	176578650	15990	15990	15990	15990	0
281	20240716	155400	176578650	15990	15990	15990	15990	0
282	20240716	155300	176578650	15990	15990	15990	15990	0
283	20240716	155200	176578650	15990	15990	15990	15990	0
284	20240716	155100	176578650	15990	15990	15990	15990	0
285	20240716	155000	176578650	15990	15990	15990	15990	0
286	20240716	154900	176578650	15990	15990	15990	15990	0
287	20240716	154800	176578650	15990	15990	15990	15990	0
288	20240716	154700	176578650	15990	15990	15990	15990	0
289	20240716	154600	176578650	15990	15990	15990	15990	0
290	20240716	154500	176578650	15990	15990	15990	15990	0
291	20240716	154400	176578650	15990	15990	15990	15990	0
292	20240716	154300	176578650	15990	15990	15990	15990	0
293	20240716	154200	176578650	15990	15990	15990	15990	0
294	20240716	154100	176578650	15990	15990	15990	15990	0
295	20240716	154000	176578650	15990	15990	15990	15990	0
296	20240716	153900	176578650	15990	15990	15990	15990	0
297	20240716	153800	176578650	15990	15990	15990	15990	0
298	20240716	153700	176578650	15990	15990	15990	15990	0
299	20240716	153600	176578650	15990	15990	15990	15990	0
300	20240716	153500	176578650	15990	15990	15990	15990	0
301	20240716	153400	176578650	15990	15990	15990	15990	0
302	20240716	153300	176578650	15990	15990	15990	15990	197
303	20240716	153200	176578650	15990	15990	15990	15990	0
304	20240716	153100	176578650	15990	15990	15990	15990	0
305	20240716	153000	176578650	15990	15990	15990	15990	197
306	20240716	152900	173428620	16000	16000	16000	16000	0
307	20240716	152800	173428620	16000	16000	16000	16000	0
308	20240716	152700	173428620	16000	16000	16000	16000	0
309	20240716	152600	173428620	16000	16000	16000	16000	0
310	20240716	152500	173428620	16000	16000	16000	16000	0
311	20240716	152400	173428620	16000	16000	16000	16000	0
312	20240716	152300	173428620	16000	16000	16000	16000	0
313	20240716	152200	173428620	16000	16000	16000	16000	0
314	20240716	152100	173428620	16000	16000	16000	16000	0
315	20240716	152000	173428620	16000	16000	16000	16000	0
316	20240716	151900	173428620	16000	16000	16020	16000	105
317	20240716	151800	171748560	16000	16020	16020	16000	573
318	20240716	151700	162574130	16020	16020	16020	16020	59
319	20240716	151600	161628950	16020	16020	16020	16020	0
320	20240716	151500	161628950	16020	16020	16020	16020	0
321	20240716	151400	161628950	16020	16020	16020	16020	0
322	20240716	151300	161628950	16020	16040	16040	16020	7
323	20240716	151200	161516790	16020	16020	16020	16020	0
324	20240716	151100	161516790	16020	16020	16020	16020	0
325	20240716	151000	161516790	16020	16020	16020	16020	0
326	20240716	150900	161516790	16020	16040	16040	16020	731
327	20240716	150800	149801010	16040	16040	16040	16040	0
328	20240716	150700	149801010	16040	16040	16040	16040	5
329	20240716	150600	149720810	16030	16030	16030	16030	0
330	20240716	150500	149720810	16030	16030	16030	16030	0
331	20240716	150400	149720810	16030	16030	16030	16030	0
332	20240716	150300	149720810	16030	16030	16030	16030	0
333	20240716	150200	149720810	16030	16030	16030	16030	0
334	20240716	150100	149720810	16030	16030	16030	16030	0
335	20240716	150000	149720810	16030	16030	16030	16030	0
336	20240716	145900	149720810	16030	16030	16030	16030	0
337	20240716	145800	149720810	16030	16030	16030	16030	17
338	20240716	145700	149448300	16030	16030	16030	16030	50
339	20240716	145600	148646800	16040	16040	16040	16040	2
340	20240716	145500	148614720	16030	16030	16030	16030	0
341	20240716	145400	148614720	16030	16040	16040	16030	602
342	20240716	145300	138964620	16040	16040	16040	16040	0
343	20240716	145200	138964620	16040	16040	16040	16040	0
344	20240716	145100	138964620	16040	16040	16040	16040	0
345	20240716	145000	138964620	16040	16040	16040	16040	0
346	20240716	144900	138964620	16040	16040	16040	16040	0
347	20240716	144800	138964620	16040	16040	16040	16040	8
348	20240716	144700	138836300	16040	16040	16040	16040	0
349	20240716	144600	138836300	16040	16040	16040	16040	0
350	20240716	144500	138836300	16040	16040	16040	16040	0
351	20240716	144400	138836300	16040	16040	16040	16040	3
352	20240716	144300	138788180	16040	16040	16040	16040	6
353	20240716	144200	138691940	16030	16030	16030	16030	0
354	20240716	144100	138691940	16030	16030	16030	16030	0
355	20240716	144000	138691940	16030	16030	16030	16030	0
356	20240716	143900	138691940	16030	16030	16030	16030	0
357	20240716	143800	138691940	16030	16050	16050	16030	1093
358	20240716	143700	121162150	16080	16080	16080	16080	0
359	20240716	143600	121162150	16080	16080	16080	16080	0
360	20240716	143500	121162150	16080	16080	16080	16080	0
361	20240716	143400	121162150	16080	16080	16080	16080	0
362	20240716	143300	121162150	16080	16080	16080	16080	0
363	20240716	143200	121162150	16080	16080	16080	16080	0
364	20240716	143100	121162150	16080	16080	16080	16080	0
365	20240716	143000	121162150	16080	16080	16080	16080	0
366	20240716	142900	121162150	16080	16080	16080	16080	0
367	20240716	142800	121162150	16080	16080	16080	16080	0
368	20240716	142700	121162150	16080	16080	16080	16080	0
369	20240716	142600	121162150	16080	16080	16080	16080	0
370	20240716	142500	121162150	16080	16080	16080	16080	1
371	20240716	142400	121146070	16050	16050	16050	16050	3
372	20240716	142300	121097920	16050	16050	16050	16050	0
373	20240716	142200	121097920	16050	16050	16050	16050	0
374	20240716	142100	121097920	16050	16050	16050	16050	25
375	20240716	142000	120696670	16060	16070	16070	16060	413
376	20240716	141900	114063780	16080	16080	16080	16080	0
377	20240716	141800	114063780	16080	16080	16080	16080	0
378	20240716	141700	114063780	16080	16080	16080	16080	0
379	20240716	141600	114063780	16080	16080	16080	16080	0
380	20240716	141500	114063780	16080	16080	16080	16080	0
381	20240716	141400	114063780	16080	16080	16080	16080	0
382	20240716	141300	114063780	16080	16080	16080	16080	0
383	20240716	141200	114063780	16080	16080	16080	16080	0
384	20240716	141100	114063780	16080	16080	16080	16080	15
385	20240716	141000	113822580	16110	16110	16110	16110	0
386	20240716	140900	113822580	16110	16110	16110	16110	0
387	20240716	140800	113822580	16110	16110	16110	16110	0
388	20240716	140700	113822580	16110	16110	16110	16110	0
389	20240716	140600	113822580	16110	16110	16110	16110	0
390	20240716	140500	113822580	16110	16110	16110	16110	1
391	20240716	140400	113806470	16080	16080	16080	16080	0
392	20240716	140300	113806470	16080	16080	16080	16080	0
393	20240716	140200	113806470	16080	16080	16080	16080	0
394	20240716	140100	113806470	16080	16080	16080	16080	0
395	20240716	140000	113806470	16080	16080	16080	16080	0
396	20240716	135900	113806470	16080	16080	16080	16080	0
397	20240716	135800	113806470	16080	16080	16080	16080	0
398	20240716	135700	113806470	16080	16080	16080	16080	0
399	20240716	135600	113806470	16080	16080	16080	16080	0
400	20240716	135500	113806470	16080	16080	16080	16080	0
401	20240716	135400	113806470	16080	16080	16080	16080	0
402	20240716	135300	113806470	16080	16080	16080	16080	0
403	20240716	135200	113806470	16080	16080	16080	16080	0
404	20240716	135100	113806470	16080	16080	16080	16080	14
405	20240716	135000	113581350	16080	16090	16090	16080	422
406	20240716	134900	106795360	16100	16090	16100	16090	707
407	20240716	134800	95414190	16090	16090	16090	16090	0
408	20240716	134700	95414190	16090	16090	16090	16090	0
409	20240716	134600	95414190	16090	16090	16090	16090	0
410	20240716	134500	95414190	16090	16090	16090	16090	0
411	20240716	134400	95414190	16090	16090	16090	16090	0
412	20240716	134300	95414190	16090	16080	16090	16080	22
413	20240716	134200	95060270	16080	16080	16080	16080	11
414	20240716	134100	94883390	16080	16070	16080	16070	15
415	20240716	134000	94642260	16070	16070	16070	16070	0
416	20240716	133900	94642260	16070	16070	16070	16070	0
417	20240716	133800	94642260	16070	16070	16070	16070	0
418	20240716	133700	94642260	16070	16070	16070	16070	0
419	20240716	133600	94642260	16070	16070	16070	16070	290
420	20240716	133500	89981960	16070	16070	16070	16070	0
421	20240716	133400	89981960	16070	16070	16070	16070	0
422	20240716	133300	89981960	16070	16070	16070	16070	0
423	20240716	133200	89981960	16070	16070	16070	16070	0
424	20240716	133100	89981960	16070	16070	16070	16070	1
425	20240716	133000	89965890	16060	16060	16060	16060	0
426	20240716	132900	89965890	16060	16060	16060	16060	0
427	20240716	132800	89965890	16060	16060	16060	16060	0
428	20240716	132700	89965890	16060	16060	16060	16060	0
429	20240716	132600	89965890	16060	16060	16060	16060	0
430	20240716	132500	89965890	16060	16060	16060	16060	0
431	20240716	132400	89965890	16060	16060	16060	16060	0
432	20240716	132300	89965890	16060	16060	16060	16060	0
433	20240716	132200	89965890	16060	16060	16060	16060	0
434	20240716	132100	89965890	16060	16060	16060	16060	0
435	20240716	132000	89965890	16060	16060	16060	16060	0
436	20240716	131900	89965890	16060	16060	16060	16060	0
437	20240716	131800	89965890	16060	16060	16060	16060	0
438	20240716	131700	89965890	16060	16060	16060	16060	1
439	20240716	131600	89949830	16060	16060	16060	16060	0
440	20240716	131500	89949830	16060	16060	16060	16060	0
441	20240716	131400	89949830	16060	16060	16060	16060	0
442	20240716	131300	89949830	16060	16060	16060	16060	0
443	20240716	131200	89949830	16060	16060	16060	16060	13
444	20240716	131100	89741050	16050	16050	16050	16050	0
445	20240716	131000	89741050	16050	16050	16050	16050	2
446	20240716	130900	89708950	16070	16070	16070	16070	0
447	20240716	130800	89708950	16070	16070	16070	16070	0
448	20240716	130700	89708950	16070	16070	16070	16070	0
449	20240716	130600	89708950	16070	16070	16070	16070	1
450	20240716	130500	89692880	16070	16070	16070	16070	1
451	20240716	130400	89676810	16060	16060	16060	16060	0
452	20240716	130300	89676810	16060	16060	16060	16060	0
453	20240716	130200	89676810	16060	16050	16060	16050	26
454	20240716	130100	89259500	16050	16050	16050	16050	0
455	20240716	130000	89259500	16050	16050	16050	16050	0
456	20240716	125900	89259500	16050	16050	16050	16050	0
457	20240716	125800	89259500	16050	16050	16050	16050	0
458	20240716	125700	89259500	16050	16050	16050	16050	0
459	20240716	125600	89259500	16050	16050	16050	16050	0
460	20240716	125500	89259500	16050	16050	16050	16050	0
461	20240716	125400	89259500	16050	16050	16050	16050	0
462	20240716	125300	89259500	16050	16050	16050	16050	0
463	20240716	125200	89259500	16050	16050	16050	16050	0
464	20240716	125100	89259500	16050	16050	16050	16050	0
465	20240716	125000	89259500	16050	16050	16050	16050	10
466	20240716	124900	89099000	16040	16040	16040	16040	0
467	20240716	124800	89099000	16040	16040	16040	16040	0
468	20240716	124700	89099000	16040	16040	16040	16040	0
469	20240716	124600	89099000	16040	16040	16040	16040	0
470	20240716	124500	89099000	16040	16040	16040	16040	9
471	20240716	124400	88954640	16060	16060	16060	16060	0
472	20240716	124300	88954640	16060	16060	16060	16060	0
473	20240716	124200	88954640	16060	16060	16060	16060	0
474	20240716	124100	88954640	16060	16060	16060	16060	1
475	20240716	124000	88938580	16040	16040	16040	16040	0
476	20240716	123900	88938580	16040	16070	16070	16040	11
477	20240716	123800	88762110	16050	16050	16050	16050	0
478	20240716	123700	88762110	16050	16050	16050	16050	0
479	20240716	123600	88762110	16050	16050	16050	16050	0
480	20240716	123500	88762110	16050	16050	16050	16050	100
481	20240716	123400	87157110	16070	16070	16070	16070	0
482	20240716	123300	87157110	16070	16070	16070	16070	0
483	20240716	123200	87157110	16070	16070	16070	16070	0
484	20240716	123100	87157110	16070	16070	16070	16070	0
485	20240716	123000	87157110	16070	16070	16070	16070	0
486	20240716	122900	87157110	16070	16070	16070	16070	0
487	20240716	122800	87157110	16070	16070	16070	16070	0
488	20240716	122700	87157110	16070	16070	16070	16070	0
489	20240716	122600	87157110	16070	16070	16070	16070	0
490	20240716	122500	87157110	16070	16070	16070	16070	0
491	20240716	122400	87157110	16070	16070	16070	16070	0
492	20240716	122300	87157110	16070	16070	16070	16070	41
493	20240716	122200	86498240	16070	16070	16070	16070	0
494	20240716	122100	86498240	16070	16070	16070	16070	1
495	20240716	122000	86482170	16020	16020	16020	16020	0
496	20240716	121900	86482170	16020	16020	16020	16020	0
497	20240716	121800	86482170	16020	16020	16020	16020	0
498	20240716	121700	86482170	16020	16020	16020	16020	0
499	20240716	121600	86482170	16020	16020	16020	16020	13
500	20240716	121500	86273910	16010	16020	16020	16010	266
501	20240716	121400	82014390	16020	16020	16020	16020	0
502	20240716	121300	82014390	16020	16040	16040	16020	4
503	20240716	121200	81950250	16040	16040	16040	16040	360
504	20240716	121100	76175850	16020	16020	16020	16020	0
505	20240716	121000	76175850	16020	16020	16020	16020	0
506	20240716	120900	76175850	16020	16020	16020	16020	0
507	20240716	120800	76175850	16020	16020	16020	16020	0
508	20240716	120700	76175850	16020	16020	16020	16020	0
509	20240716	120600	76175850	16020	16020	16020	16020	0
510	20240716	120500	76175850	16020	16020	16020	16020	0
511	20240716	120400	76175850	16020	16020	16020	16020	0
512	20240716	120300	76175850	16020	16020	16020	16020	0
513	20240716	120200	76175850	16020	16020	16020	16020	0
514	20240716	120100	76175850	16020	16030	16030	16020	350
515	20240716	120000	70566700	16040	16040	16040	16040	200
516	20240716	115900	67358700	16050	16050	16050	16050	0
517	20240716	115800	67358700	16050	16050	16050	16050	0
518	20240716	115700	67358700	16050	16050	16050	16050	0
519	20240716	115600	67358700	16050	16050	16050	16050	0
520	20240716	115500	67358700	16050	16050	16050	16050	1
521	20240716	115400	67342650	16050	16050	16050	16050	0
522	20240716	115300	67342650	16050	16050	16050	16050	0
523	20240716	115200	67342650	16050	16070	16070	16050	300
524	20240716	115100	62526980	16070	16070	16070	16070	0
525	20240716	115000	62526980	16070	16070	16070	16070	0
526	20240716	114900	62526980	16070	16070	16070	16070	0
527	20240716	114800	62526980	16070	16070	16070	16070	0
528	20240716	114700	62526980	16070	16070	16070	16070	0
529	20240716	114600	62526980	16070	16070	16070	16070	0
530	20240716	114500	62526980	16070	16070	16070	16070	0
531	20240716	114400	62526980	16070	16070	16070	16070	0
532	20240716	114300	62526980	16070	16070	16070	16070	0
533	20240716	114200	62526980	16070	16070	16070	16070	0
534	20240716	114100	62526980	16070	16070	16070	16070	0
535	20240716	114000	62526980	16070	16070	16070	16070	0
536	20240716	113900	62526980	16070	16070	16070	16070	0
537	20240716	113800	62526980	16070	16070	16070	16070	0
538	20240716	113700	62526980	16070	16070	16070	16070	0
539	20240716	113600	62526980	16070	16070	16070	16070	17
540	20240716	113500	62253790	16070	16070	16070	16070	0
541	20240716	113400	62253790	16070	16070	16070	16070	0
542	20240716	113300	62253790	16070	16070	16070	16070	0
543	20240716	113200	62253790	16070	16070	16070	16070	0
544	20240716	113100	62253790	16070	16070	16070	16070	0
545	20240716	113000	62253790	16070	16070	16070	16070	0
546	20240716	112900	62253790	16070	16070	16070	16070	0
547	20240716	112800	62253790	16070	16070	16070	16070	0
548	20240716	112700	62253790	16070	16070	16070	16070	0
549	20240716	112600	62253790	16070	16080	16080	16070	403
550	20240716	112500	55777430	16070	16070	16070	16070	0
551	20240716	112400	55777430	16070	16070	16070	16070	0
552	20240716	112300	55777430	16070	16070	16070	16070	0
553	20240716	112200	55777430	16070	16070	16070	16070	0
554	20240716	112100	55777430	16070	16070	16070	16070	0
555	20240716	112000	55777430	16070	16070	16070	16070	0
556	20240716	111900	55777430	16070	16070	16070	16070	0
557	20240716	111800	55777430	16070	16070	16070	16070	0
558	20240716	111700	55777430	16070	16070	16070	16070	0
559	20240716	111600	55777430	16070	16090	16090	16070	11
560	20240716	111500	55600590	16090	16090	16090	16090	0
561	20240716	111400	55600590	16090	16090	16090	16090	0
562	20240716	111300	55600590	16090	16090	16090	16090	0
563	20240716	111200	55600590	16090	16090	16090	16090	0
564	20240716	111100	55600590	16090	16090	16090	16090	0
565	20240716	111000	55600590	16090	16090	16090	16090	2
566	20240716	110900	55568410	16090	16090	16090	16090	0
567	20240716	110800	55568410	16090	16090	16090	16090	0
568	20240716	110700	55568410	16090	16090	16090	16090	0
569	20240716	110600	55568410	16090	16090	16090	16090	0
570	20240716	110500	55568410	16090	16090	16090	16090	0
571	20240716	110400	55568410	16090	16080	16090	16080	22
572	20240716	110300	55214530	16080	16080	16080	16080	20
573	20240716	110200	54892930	16070	16070	16070	16070	3
574	20240716	110100	54844720	16050	16050	16050	16050	0
575	20240716	110000	54844720	16050	16050	16050	16050	1
576	20240716	105900	54828670	16030	16030	16030	16030	1
577	20240716	105800	54812640	16030	16030	16030	16030	0
578	20240716	105700	54812640	16030	16030	16030	16030	0
579	20240716	105600	54812640	16030	16030	16030	16030	0
580	20240716	105500	54812640	16030	16030	16030	16030	1
581	20240716	105400	54796610	16060	16060	16060	16060	0
582	20240716	105300	54796610	16060	16050	16060	16050	32
583	20240716	105200	54282880	16060	16060	16060	16060	0
584	20240716	105100	54282880	16060	16060	16060	16060	0
585	20240716	105000	54282880	16060	16060	16060	16060	0
586	20240716	104900	54282880	16060	16060	16060	16060	0
587	20240716	104800	54282880	16060	16060	16060	16060	0
588	20240716	104700	54282880	16060	16060	16060	16060	0
589	20240716	104600	54282880	16060	16060	16060	16060	0
590	20240716	104500	54282880	16060	16060	16060	16060	0
591	20240716	104400	54282880	16060	16060	16060	16060	7
592	20240716	104300	54170460	16060	16060	16060	16060	0
593	20240716	104200	54170460	16060	16060	16060	16060	0
594	20240716	104100	54170460	16060	16060	16060	16060	0
595	20240716	104000	54170460	16060	16060	16060	16060	0
596	20240716	103900	54170460	16060	16060	16060	16060	0
597	20240716	103800	54170460	16060	16060	16060	16060	0
598	20240716	103700	54170460	16060	16060	16060	16060	6
599	20240716	103600	54074100	16050	16050	16050	16050	0
600	20240716	103500	54074100	16050	16050	16050	16050	0
601	20240716	103400	54074100	16050	16050	16050	16050	0
602	20240716	103300	54074100	16050	16050	16050	16050	0
603	20240716	103200	54074100	16050	16050	16050	16050	0
604	20240716	103100	54074100	16050	16050	16050	16050	0
605	20240716	103000	54074100	16050	16050	16050	16050	0
606	20240716	102900	54074100	16050	16050	16050	16050	1
607	20240716	102800	54058050	16030	16030	16030	16030	0
608	20240716	102700	54058050	16030	16040	16040	16030	50
609	20240716	102600	53256410	16040	16040	16040	16040	0
610	20240716	102500	53256410	16040	16040	16040	16040	0
611	20240716	102400	53256410	16040	16040	16040	16040	0
612	20240716	102300	53256410	16040	16040	16040	16040	0
613	20240716	102200	53256410	16040	16040	16040	16040	3
614	20240716	102100	53208290	16060	16060	16060	16060	0
615	20240716	102000	53208290	16060	16060	16060	16060	4
616	20240716	101900	53144050	16030	16030	16030	16030	0
617	20240716	101800	53144050	16030	16030	16030	16030	0
618	20240716	101700	53144050	16030	16030	16030	16030	0
619	20240716	101600	53144050	16030	16030	16030	16030	0
620	20240716	101500	53144050	16030	16040	16040	16030	24
621	20240716	101400	52759240	16040	16040	16040	16040	0
622	20240716	101300	52759240	16040	16050	16050	16040	413
623	20240716	101200	46134590	16080	16070	16080	16070	18
624	20240716	101100	45845240	16070	16060	16070	16060	11
625	20240716	101000	45668550	16030	16030	16030	16030	0
626	20240716	100900	45668550	16030	16040	16040	16030	50
627	20240716	100800	44866890	16070	16070	16070	16070	0
628	20240716	100700	44866890	16070	16070	16070	16070	0
629	20240716	100600	44866890	16070	16070	16070	16070	0
630	20240716	100500	44866890	16070	16070	16070	16070	0
631	20240716	100400	44866890	16070	16070	16070	16070	0
632	20240716	100300	44866890	16070	16070	16070	16070	1
633	20240716	100200	44850820	16070	16070	16070	16070	0
634	20240716	100100	44850820	16070	16060	16070	16060	20
635	20240716	100000	44529430	16060	16050	16060	16050	11
636	20240716	095900	44352870	16050	16050	16050	16050	10
637	20240716	095800	44192370	16050	16050	16050	16050	10
638	20240716	095700	44031870	16050	16040	16050	16040	23
639	20240716	095600	43662730	16040	16040	16040	16040	0
640	20240716	095500	43662730	16040	16040	16040	16040	1
641	20240716	095400	43646690	16010	16010	16010	16010	147
642	20240716	095300	41293220	16010	16010	16010	16010	0
643	20240716	095200	41293220	16010	16010	16010	16010	53
644	20240716	095100	40444690	16010	16010	16010	16010	0
645	20240716	095000	40444690	16010	16010	16010	16010	0
646	20240716	094900	40444690	16010	16010	16010	16010	0
647	20240716	094800	40444690	16010	16010	16010	16010	1
648	20240716	094700	40428680	16000	16000	16000	16000	0
649	20240716	094600	40428680	16000	16000	16000	16000	0
650	20240716	094500	40428680	16000	16000	16000	16000	0
651	20240716	094400	40428680	16000	16000	16000	16000	0
652	20240716	094300	40428680	16000	16000	16000	16000	0
653	20240716	094200	40428680	16000	16000	16000	16000	0
654	20240716	094100	40428680	16000	16000	16000	16000	102
655	20240716	094000	38796680	16000	16000	16000	16000	0
656	20240716	093900	38796680	16000	16000	16000	16000	0
657	20240716	093800	38796680	16000	16000	16000	16000	60
658	20240716	093700	37836680	16060	16060	16060	16060	0
659	20240716	093600	37836680	16060	16060	16060	16060	0
660	20240716	093500	37836680	16060	16060	16060	16060	2
661	20240716	093400	37804560	16060	16060	16060	16060	3
662	20240716	093300	37756380	16000	16000	16000	16000	0
663	20240716	093200	37756380	16000	16050	16050	16000	1026
664	20240716	093100	21294580	16050	16050	16050	16050	0
665	20240716	093000	21294580	16050	16050	16050	16050	0
666	20240716	092900	21294580	16050	16050	16050	16050	0
667	20240716	092800	21294580	16050	16050	16050	16050	0
668	20240716	092700	21294580	16050	16050	16050	16050	19
669	20240716	092600	20989630	16050	16050	16050	16050	0
670	20240716	092500	20989630	16050	16050	16050	16050	0
671	20240716	092400	20989630	16050	16060	16060	16050	147
672	20240716	092300	18629250	16060	16090	16090	16060	28
673	20240716	092200	18179260	16060	16060	16060	16060	0
674	20240716	092100	18179260	16060	16060	16060	16060	0
675	20240716	092000	18179260	16060	16060	16060	16060	0
676	20240716	091900	18179260	16060	16060	16060	16060	0
677	20240716	091800	18179260	16060	16060	16060	16060	18
678	20240716	091700	17890180	16070	16070	16070	16070	104
679	20240716	091600	16218900	16090	16100	16100	16090	7
680	20240716	091500	16106260	16100	16100	16100	16100	20
681	20240716	091400	15784260	16090	16090	16090	16090	0
682	20240716	091300	15784260	16090	16090	16090	16090	19
683	20240716	091200	15478550	16070	16090	16090	16070	54
684	20240716	091100	14610290	16090	16090	16090	16090	0
685	20240716	091000	14610290	16090	16090	16130	16090	53
686	20240716	090900	13757120	16140	16140	16140	16140	16
687	20240716	090800	13498880	16150	16150	16150	16150	0
688	20240716	090700	13498880	16150	16150	16150	16150	0
689	20240716	090600	13498880	16150	16150	16150	16150	0
690	20240716	090500	13498880	16150	16150	16150	16150	0
691	20240716	090400	13498880	16150	16150	16150	16150	0
692	20240716	090300	13498880	16150	16150	16150	16150	0
693	20240716	090200	13498880	16150	16150	16150	16150	7
694	20240716	090100	13385830	16150	16060	16150	16060	10
695	20240716	090000	13224780	16050	16030	16050	16030	825