KissMeData/120240/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	202400	179349740	16040	16040	16040	16040	150
3	20240710	202300	179349740	16040	16040	16040	16040	0
4	20240710	202200	179349740	16040	16040	16040	16040	0
5	20240710	202100	179349740	16040	16040	16040	16040	0
6	20240710	202000	179349740	16040	16040	16040	16040	0
7	20240710	201900	179349740	16040	16040	16040	16040	0
8	20240710	201800	179349740	16040	16040	16040	16040	0
9	20240710	201700	179349740	16040	16040	16040	16040	0
10	20240710	201600	179349740	16040	16040	16040	16040	0
11	20240710	201500	179349740	16040	16040	16040	16040	0
12	20240710	201400	179349740	16040	16040	16040	16040	0
13	20240710	201300	179349740	16040	16040	16040	16040	0
14	20240710	201200	179349740	16040	16040	16040	16040	0
15	20240710	201100	179349740	16040	16040	16040	16040	0
16	20240710	201000	179349740	16040	16040	16040	16040	0
17	20240710	200900	179349740	16040	16040	16040	16040	0
18	20240710	200800	179349740	16040	16040	16040	16040	0
19	20240710	200700	179349740	16040	16040	16040	16040	0
20	20240710	200600	179349740	16040	16040	16040	16040	0
21	20240710	200500	179349740	16040	16040	16040	16040	0
22	20240710	200400	179349740	16040	16040	16040	16040	0
23	20240710	200300	179349740	16040	16040	16040	16040	0
24	20240710	200200	179349740	16040	16040	16040	16040	0
25	20240710	200100	179349740	16040	16040	16040	16040	0
26	20240710	200000	179349740	16040	16040	16040	16040	0
27	20240710	195900	179349740	16040	16040	16040	16040	0
28	20240710	195800	179349740	16040	16040	16040	16040	0
29	20240710	195700	179349740	16040	16040	16040	16040	0
30	20240710	195600	179349740	16040	16040	16040	16040	0
31	20240710	195500	179349740	16040	16040	16040	16040	0
32	20240710	195400	179349740	16040	16040	16040	16040	150
33	20240710	195300	179349740	16040	16040	16040	16040	0
34	20240710	195200	179349740	16040	16040	16040	16040	0
35	20240710	195100	179349740	16040	16040	16040	16040	0
36	20240710	195000	179349740	16040	16040	16040	16040	0
37	20240710	194900	179349740	16040	16040	16040	16040	0
38	20240710	194800	179349740	16040	16040	16040	16040	0
39	20240710	194700	179349740	16040	16040	16040	16040	0
40	20240710	194600	179349740	16040	16040	16040	16040	0
41	20240710	194500	179349740	16040	16040	16040	16040	0
42	20240710	194400	179349740	16040	16040	16040	16040	0
43	20240710	194300	179349740	16040	16040	16040	16040	0
44	20240710	194200	179349740	16040	16040	16040	16040	0
45	20240710	194100	179349740	16040	16040	16040	16040	0
46	20240710	194000	179349740	16040	16040	16040	16040	0
47	20240710	193900	179349740	16040	16040	16040	16040	0
48	20240710	193800	179349740	16040	16040	16040	16040	0
49	20240710	193700	179349740	16040	16040	16040	16040	0
50	20240710	193600	179349740	16040	16040	16040	16040	0
51	20240710	193500	179349740	16040	16040	16040	16040	0
52	20240710	193400	179349740	16040	16040	16040	16040	0
53	20240710	193300	179349740	16040	16040	16040	16040	0
54	20240710	193200	179349740	16040	16040	16040	16040	0
55	20240710	193100	179349740	16040	16040	16040	16040	0
56	20240710	193000	179349740	16040	16040	16040	16040	0
57	20240710	192900	179349740	16040	16040	16040	16040	0
58	20240710	192800	179349740	16040	16040	16040	16040	0
59	20240710	192700	179349740	16040	16040	16040	16040	0
60	20240710	192600	179349740	16040	16040	16040	16040	0
61	20240710	192500	179349740	16040	16040	16040	16040	0
62	20240710	192400	179349740	16040	16040	16040	16040	150
63	20240710	192300	179349740	16040	16040	16040	16040	0
64	20240710	192200	179349740	16040	16040	16040	16040	0
65	20240710	192100	179349740	16040	16040	16040	16040	0
66	20240710	192000	179349740	16040	16040	16040	16040	0
67	20240710	191900	179349740	16040	16040	16040	16040	0
68	20240710	191800	179349740	16040	16040	16040	16040	0
69	20240710	191700	179349740	16040	16040	16040	16040	0
70	20240710	191600	179349740	16040	16040	16040	16040	0
71	20240710	191500	179349740	16040	16040	16040	16040	0
72	20240710	191400	179349740	16040	16040	16040	16040	0
73	20240710	191300	179349740	16040	16040	16040	16040	0
74	20240710	191200	179349740	16040	16040	16040	16040	0
75	20240710	191100	179349740	16040	16040	16040	16040	0
76	20240710	191000	179349740	16040	16040	16040	16040	0
77	20240710	190900	179349740	16040	16040	16040	16040	0
78	20240710	190800	179349740	16040	16040	16040	16040	0
79	20240710	190700	179349740	16040	16040	16040	16040	0
80	20240710	190600	179349740	16040	16040	16040	16040	0
81	20240710	190500	179349740	16040	16040	16040	16040	0
82	20240710	190400	179349740	16040	16040	16040	16040	0
83	20240710	190300	179349740	16040	16040	16040	16040	0
84	20240710	190200	179349740	16040	16040	16040	16040	0
85	20240710	190100	179349740	16040	16040	16040	16040	0
86	20240710	190000	179349740	16040	16040	16040	16040	0
87	20240710	185900	179349740	16040	16040	16040	16040	0
88	20240710	185800	179349740	16040	16040	16040	16040	0
89	20240710	185700	179349740	16040	16040	16040	16040	0
90	20240710	185600	179349740	16040	16040	16040	16040	0
91	20240710	185500	179349740	16040	16040	16040	16040	0
92	20240710	185400	179349740	16040	16040	16040	16040	150
93	20240710	185300	179349740	16040	16040	16040	16040	0
94	20240710	185200	179349740	16040	16040	16040	16040	0
95	20240710	185100	179349740	16040	16040	16040	16040	0
96	20240710	185000	179349740	16040	16040	16040	16040	0
97	20240710	184900	179349740	16040	16040	16040	16040	0
98	20240710	184800	179349740	16040	16040	16040	16040	0
99	20240710	184700	179349740	16040	16040	16040	16040	0
100	20240710	184600	179349740	16040	16040	16040	16040	0
101	20240710	184500	179349740	16040	16040	16040	16040	0
102	20240710	184400	179349740	16040	16040	16040	16040	0
103	20240710	184300	179349740	16040	16040	16040	16040	0
104	20240710	184200	179349740	16040	16040	16040	16040	0
105	20240710	184100	179349740	16040	16040	16040	16040	0
106	20240710	184000	179349740	16040	16040	16040	16040	0
107	20240710	183900	179349740	16040	16040	16040	16040	0
108	20240710	183800	179349740	16040	16040	16040	16040	0
109	20240710	183700	179349740	16040	16040	16040	16040	0
110	20240710	183600	179349740	16040	16040	16040	16040	0
111	20240710	183500	179349740	16040	16040	16040	16040	0
112	20240710	183400	179349740	16040	16040	16040	16040	0
113	20240710	183300	179349740	16040	16040	16040	16040	0
114	20240710	183200	179349740	16040	16040	16040	16040	0
115	20240710	183100	179349740	16040	16040	16040	16040	0
116	20240710	183000	179349740	16040	16040	16040	16040	0
117	20240710	182900	179349740	16040	16040	16040	16040	0
118	20240710	182800	179349740	16040	16040	16040	16040	0
119	20240710	182700	179349740	16040	16040	16040	16040	0
120	20240710	182600	179349740	16040	16040	16040	16040	0
121	20240710	182500	179349740	16040	16040	16040	16040	0
122	20240710	182400	179349740	16040	16040	16040	16040	150
123	20240710	182300	179349740	16040	16040	16040	16040	0
124	20240710	182200	179349740	16040	16040	16040	16040	0
125	20240710	182100	179349740	16040	16040	16040	16040	0
126	20240710	182000	179349740	16040	16040	16040	16040	0
127	20240710	181900	179349740	16040	16040	16040	16040	0
128	20240710	181800	179349740	16040	16040	16040	16040	0
129	20240710	181700	179349740	16040	16040	16040	16040	0
130	20240710	181600	179349740	16040	16040	16040	16040	0
131	20240710	181500	179349740	16040	16040	16040	16040	0
132	20240710	181400	179349740	16040	16040	16040	16040	0
133	20240710	181300	179349740	16040	16040	16040	16040	0
134	20240710	181200	179349740	16040	16040	16040	16040	0
135	20240710	181100	179349740	16040	16040	16040	16040	0
136	20240710	181000	179349740	16040	16040	16040	16040	0
137	20240710	180900	179349740	16040	16040	16040	16040	0
138	20240710	180800	179349740	16040	16040	16040	16040	0
139	20240710	180700	179349740	16040	16040	16040	16040	0
140	20240710	180600	179349740	16040	16040	16040	16040	0
141	20240710	180500	179349740	16040	16040	16040	16040	0
142	20240710	180400	179349740	16040	16040	16040	16040	0
143	20240710	180300	179349740	16040	16040	16040	16040	0
144	20240710	180200	179349740	16040	16040	16040	16040	0
145	20240710	180100	179349740	16040	16040	16040	16040	0
146	20240710	180000	179349740	16040	16040	16040	16040	0
147	20240710	175900	179349740	16040	16040	16040	16040	0
148	20240710	175800	179349740	16040	16040	16040	16040	0
149	20240710	175700	179349740	16040	16040	16040	16040	0
150	20240710	175600	179349740	16040	16040	16040	16040	0
151	20240710	175500	179349740	16040	16040	16040	16040	0
152	20240710	175400	179349740	16040	16040	16040	16040	150
153	20240710	175300	179349740	16040	16040	16040	16040	0
154	20240710	175200	179349740	16040	16040	16040	16040	0
155	20240710	175100	179349740	16040	16040	16040	16040	0
156	20240710	175000	179349740	16040	16040	16040	16040	0
157	20240710	174900	179349740	16040	16040	16040	16040	0
158	20240710	174800	179349740	16040	16040	16040	16040	0
159	20240710	174700	179349740	16040	16040	16040	16040	0
160	20240710	174600	179349740	16040	16040	16040	16040	0
161	20240710	174500	179349740	16040	16040	16040	16040	0
162	20240710	174400	179349740	16040	16040	16040	16040	0
163	20240710	174300	179349740	16040	16040	16040	16040	0
164	20240710	174200	179349740	16040	16040	16040	16040	0
165	20240710	174100	179349740	16040	16040	16040	16040	0
166	20240710	174000	179349740	16040	16040	16040	16040	0
167	20240710	173900	179349740	16040	16040	16040	16040	0
168	20240710	173800	179349740	16040	16040	16040	16040	0
169	20240710	173700	179349740	16040	16040	16040	16040	0
170	20240710	173600	179349740	16040	16040	16040	16040	0
171	20240710	173500	179349740	16040	16040	16040	16040	0
172	20240710	173400	179349740	16040	16040	16040	16040	0
173	20240710	173300	179349740	16040	16040	16040	16040	0
174	20240710	173200	179349740	16040	16040	16040	16040	0
175	20240710	173100	179349740	16040	16040	16040	16040	0
176	20240710	173000	179349740	16040	16040	16040	16040	0
177	20240710	172900	179349740	16040	16040	16040	16040	0
178	20240710	172800	179349740	16040	16040	16040	16040	0
179	20240710	172700	179349740	16040	16040	16040	16040	0
180	20240710	172600	179349740	16040	16040	16040	16040	0
181	20240710	172500	179349740	16040	16040	16040	16040	0
182	20240710	172400	179349740	16040	16040	16040	16040	150
183	20240710	172300	179349740	16040	16040	16040	16040	0
184	20240710	172200	179349740	16040	16040	16040	16040	0
185	20240710	172100	179349740	16040	16040	16040	16040	0
186	20240710	172000	179349740	16040	16040	16040	16040	0
187	20240710	171900	179349740	16040	16040	16040	16040	0
188	20240710	171800	179349740	16040	16040	16040	16040	0
189	20240710	171700	179349740	16040	16040	16040	16040	0
190	20240710	171600	179349740	16040	16040	16040	16040	0
191	20240710	171500	179349740	16040	16040	16040	16040	0
192	20240710	171400	179349740	16040	16040	16040	16040	0
193	20240710	171300	179349740	16040	16040	16040	16040	0
194	20240710	171200	179349740	16040	16040	16040	16040	0
195	20240710	171100	179349740	16040	16040	16040	16040	0
196	20240710	171000	179349740	16040	16040	16040	16040	0
197	20240710	170900	179349740	16040	16040	16040	16040	0
198	20240710	170800	179349740	16040	16040	16040	16040	0
199	20240710	170700	179349740	16040	16040	16040	16040	0
200	20240710	170600	179349740	16040	16040	16040	16040	0
201	20240710	170500	179349740	16040	16040	16040	16040	0
202	20240710	170400	179349740	16040	16040	16040	16040	0
203	20240710	170300	179349740	16040	16040	16040	16040	0
204	20240710	170200	179349740	16040	16040	16040	16040	0
205	20240710	170100	179349740	16040	16040	16040	16040	0
206	20240710	170000	179349740	16040	16040	16040	16040	0
207	20240710	165900	179349740	16040	16040	16040	16040	0
208	20240710	165800	179349740	16040	16040	16040	16040	0
209	20240710	165700	179349740	16040	16040	16040	16040	0
210	20240710	165600	179349740	16040	16040	16040	16040	0
211	20240710	165500	179349740	16040	16040	16040	16040	0
212	20240710	165400	179349740	16040	16040	16040	16040	150
213	20240710	165300	179349740	16040	16040	16040	16040	0
214	20240710	165200	179349740	16040	16040	16040	16040	0
215	20240710	165100	179349740	16040	16040	16040	16040	0
216	20240710	165000	179349740	16040	16040	16040	16040	0
217	20240710	164900	179349740	16040	16040	16040	16040	0
218	20240710	164800	179349740	16040	16040	16040	16040	0
219	20240710	164700	179349740	16040	16040	16040	16040	0
220	20240710	164600	179349740	16040	16040	16040	16040	0
221	20240710	164500	179349740	16040	16040	16040	16040	0
222	20240710	164400	179349740	16040	16040	16040	16040	0
223	20240710	164300	179349740	16040	16040	16040	16040	0
224	20240710	164200	179349740	16040	16040	16040	16040	0
225	20240710	164100	179349740	16040	16040	16040	16040	0
226	20240710	164000	179349740	16040	16040	16040	16040	0
227	20240710	163900	179349740	16040	16040	16040	16040	0
228	20240710	163800	179349740	16040	16040	16040	16040	0
229	20240710	163700	179349740	16040	16040	16040	16040	0
230	20240710	163600	179349740	16040	16040	16040	16040	0
231	20240710	163500	179349740	16040	16040	16040	16040	0
232	20240710	163400	179349740	16040	16040	16040	16040	0
233	20240710	163300	179349740	16040	16040	16040	16040	0
234	20240710	163200	179349740	16040	16040	16040	16040	0
235	20240710	163100	179349740	16040	16040	16040	16040	0
236	20240710	163000	179349740	16040	16040	16040	16040	0
237	20240710	162900	179349740	16040	16040	16040	16040	0
238	20240710	162800	179349740	16040	16040	16040	16040	0
239	20240710	162700	179349740	16040	16040	16040	16040	0
240	20240710	162600	179349740	16040	16040	16040	16040	0
241	20240710	162500	179349740	16040	16040	16040	16040	0
242	20240710	162400	179349740	16040	16040	16040	16040	150
243	20240710	162300	179349740	16040	16040	16040	16040	0
244	20240710	162200	179349740	16040	16040	16040	16040	0
245	20240710	162100	179349740	16040	16040	16040	16040	0
246	20240710	162000	179349740	16040	16040	16040	16040	0
247	20240710	161900	179349740	16040	16040	16040	16040	0
248	20240710	161800	179349740	16040	16040	16040	16040	0
249	20240710	161700	179349740	16040	16040	16040	16040	0
250	20240710	161600	179349740	16040	16040	16040	16040	0
251	20240710	161500	179349740	16040	16040	16040	16040	0
252	20240710	161400	179349740	16040	16040	16040	16040	0
253	20240710	161300	179349740	16040	16040	16040	16040	0
254	20240710	161200	179349740	16040	16040	16040	16040	0
255	20240710	161100	179349740	16040	16040	16040	16040	0
256	20240710	161000	179349740	16040	16040	16040	16040	0
257	20240710	160900	179349740	16040	16040	16040	16040	0
258	20240710	160800	179349740	16040	16040	16040	16040	0
259	20240710	160700	179349740	16040	16040	16040	16040	0
260	20240710	160600	179349740	16040	16040	16040	16040	0
261	20240710	160500	179349740	16040	16040	16040	16040	0
262	20240710	160400	179349740	16040	16040	16040	16040	0
263	20240710	160300	179349740	16040	16040	16040	16040	0
264	20240710	160200	179349740	16040	16040	16040	16040	0
265	20240710	160100	179349740	16040	16040	16040	16040	0
266	20240710	160000	179349740	16040	16040	16040	16040	0
267	20240710	155900	179349740	16040	16040	16040	16040	0
268	20240710	155800	179349740	16040	16040	16040	16040	0
269	20240710	155700	179349740	16040	16040	16040	16040	0
270	20240710	155600	179349740	16040	16040	16040	16040	0
271	20240710	155500	179349740	16040	16040	16040	16040	0
272	20240710	155400	179349740	16040	16040	16040	16040	150
273	20240710	155300	179349740	16040	16040	16040	16040	0
274	20240710	155200	179349740	16040	16040	16040	16040	0
275	20240710	155100	179349740	16040	16040	16040	16040	0
276	20240710	155000	179349740	16040	16040	16040	16040	0
277	20240710	154900	179349740	16040	16040	16040	16040	0
278	20240710	154800	179349740	16040	16040	16040	16040	0
279	20240710	154700	179349740	16040	16040	16040	16040	0
280	20240710	154600	179349740	16040	16040	16040	16040	0
281	20240710	154500	179349740	16040	16040	16040	16040	0
282	20240710	154400	179349740	16040	16040	16040	16040	0
283	20240710	154300	179349740	16040	16040	16040	16040	0
284	20240710	154200	179349740	16040	16040	16040	16040	0
285	20240710	154100	179349740	16040	16040	16040	16040	0
286	20240710	154000	179349740	16040	16040	16040	16040	0
287	20240710	153900	179349740	16040	16040	16040	16040	0
288	20240710	153800	179349740	16040	16040	16040	16040	0
289	20240710	153700	179349740	16040	16040	16040	16040	0
290	20240710	153600	179349740	16040	16040	16040	16040	0
291	20240710	153500	179349740	16040	16040	16040	16040	0
292	20240710	153400	179349740	16040	16040	16040	16040	0
293	20240710	153300	179349740	16040	16040	16040	16040	0
294	20240710	153200	179349740	16040	16040	16040	16040	0
295	20240710	153100	179349740	16040	16040	16040	16040	0
296	20240710	153000	179349740	16040	16040	16040	16040	150
297	20240710	152900	176943740	16050	16050	16050	16050	0
298	20240710	152800	176943740	16050	16050	16050	16050	0
299	20240710	152700	176943740	16050	16050	16050	16050	0
300	20240710	152600	176943740	16050	16050	16050	16050	0
301	20240710	152500	176943740	16050	16050	16050	16050	0
302	20240710	152400	176943740	16050	16050	16050	16050	0
303	20240710	152300	176943740	16050	16050	16050	16050	0
304	20240710	152200	176943740	16050	16050	16050	16050	0
305	20240710	152100	176943740	16050	16050	16050	16050	0
306	20240710	152000	176943740	16050	16050	16050	16050	0
307	20240710	151900	176943740	16050	16050	16050	16050	0
308	20240710	151800	176943740	16050	16050	16050	16050	21
309	20240710	151700	176606690	16050	16050	16050	16050	0
310	20240710	151600	176606690	16050	16050	16050	16050	0
311	20240710	151500	176606690	16050	16050	16050	16050	77
312	20240710	151400	175370840	16050	16060	16060	16050	140
313	20240710	151300	173123740	16060	16090	16090	16060	11
314	20240710	151200	172946980	16090	16090	16090	16090	0
315	20240710	151100	172946980	16090	16100	16100	16090	6
316	20240710	151000	172850390	16100	16100	16100	16100	4
317	20240710	150900	172785990	16100	16100	16100	16100	0
318	20240710	150800	172785990	16100	16100	16100	16100	0
319	20240710	150700	172785990	16100	16100	16100	16100	0
320	20240710	150600	172785990	16100	16100	16100	16100	0
321	20240710	150500	172785990	16100	16100	16100	16100	110
322	20240710	150400	171014990	16100	16100	16100	16100	0
323	20240710	150300	171014990	16100	16100	16100	16100	0
324	20240710	150200	171014990	16100	16100	16100	16100	30
325	20240710	150100	170531990	16100	16100	16100	16100	43
326	20240710	150000	169839690	16140	16140	16140	16140	0
327	20240710	145900	169839690	16140	16120	16140	16120	230
328	20240710	145800	166128390	16120	16120	16120	16120	0
329	20240710	145700	166128390	16120	16100	16120	16100	146
330	20240710	145600	163777610	16100	16100	16100	16100	6
331	20240710	145500	163681010	16100	16100	16100	16100	0
332	20240710	145400	163681010	16100	16100	16100	16100	1
333	20240710	145300	163664910	16100	16100	16100	16100	0
334	20240710	145200	163664910	16100	16100	16100	16100	0
335	20240710	145100	163664910	16100	16100	16100	16100	2
336	20240710	145000	163632710	16100	16100	16100	16100	500
337	20240710	144900	155582710	16100	16100	16100	16100	0
338	20240710	144800	155582710	16100	16100	16100	16100	218
339	20240710	144700	152072910	16100	16100	16100	16100	55
340	20240710	144600	151187410	16100	16100	16100	16100	10
341	20240710	144500	151026410	16100	16100	16100	16100	0
342	20240710	144400	151026410	16100	16100	16100	16100	12
343	20240710	144300	150833210	16100	16100	16100	16100	17
344	20240710	144200	150559510	16050	16050	16050	16050	0
345	20240710	144100	150559510	16050	16050	16050	16050	0
346	20240710	144000	150559510	16050	16050	16050	16050	0
347	20240710	143900	150559510	16050	16050	16050	16050	0
348	20240710	143800	150559510	16050	16050	16050	16050	0
349	20240710	143700	150559510	16050	16050	16050	16050	0
350	20240710	143600	150559510	16050	16050	16050	16050	0
351	20240710	143500	150559510	16050	16050	16050	16050	0
352	20240710	143400	150559510	16050	16050	16050	16050	0
353	20240710	143300	150559510	16050	16050	16050	16050	49
354	20240710	143200	149773060	16050	16050	16050	16050	0
355	20240710	143100	149773060	16050	16050	16050	16050	0
356	20240710	143000	149773060	16050	16050	16050	16050	0
357	20240710	142900	149773060	16050	16050	16050	16050	1
358	20240710	142800	149757010	16100	16100	16100	16100	1
359	20240710	142700	149740910	16050	16050	16050	16050	0
360	20240710	142600	149740910	16050	16050	16050	16050	0
361	20240710	142500	149740910	16050	16050	16050	16050	0
362	20240710	142400	149740910	16050	16050	16050	16050	0
363	20240710	142300	149740910	16050	16050	16050	16050	1
364	20240710	142200	149724860	16050	16050	16050	16050	0
365	20240710	142100	149724860	16050	16050	16050	16050	28
366	20240710	142000	149275460	16090	16090	16090	16090	0
367	20240710	141900	149275460	16090	16090	16090	16090	0
368	20240710	141800	149275460	16090	16090	16090	16090	0
369	20240710	141700	149275460	16090	16080	16090	16080	699
370	20240710	141600	138028740	16080	16080	16080	16080	0
371	20240710	141500	138028740	16080	16050	16080	16040	114
372	20240710	141400	136195930	16050	16050	16050	16050	14
373	20240710	141300	135971230	16070	16070	16070	16070	11
374	20240710	141200	135794460	16080	16080	16080	16080	0
375	20240710	141100	135794460	16080	16070	16080	16070	258
376	20240710	141000	131646110	16070	16070	16070	16070	0
377	20240710	140900	131646110	16070	16070	16070	16070	10
378	20240710	140800	131485410	16070	16070	16070	16070	0
379	20240710	140700	131485410	16070	16070	16070	16070	39
380	20240710	140600	130858680	16080	16080	16080	16080	0
381	20240710	140500	130858680	16080	16070	16080	16070	51
382	20240710	140400	130038610	16070	16070	16070	16070	11
383	20240710	140300	129861840	16070	16070	16070	16070	0
384	20240710	140200	129861840	16070	16070	16070	16070	35
385	20240710	140100	129299390	16060	16060	16060	16060	0
386	20240710	140000	129299390	16060	16060	16060	16060	0
387	20240710	135900	129299390	16060	16060	16060	16060	150
388	20240710	135800	126890390	16060	16060	16060	16060	0
389	20240710	135700	126890390	16060	16060	16060	16060	0
390	20240710	135600	126890390	16060	16060	16060	16060	0
391	20240710	135500	126890390	16060	16060	16060	16060	0
392	20240710	135400	126890390	16060	16060	16060	16060	0
393	20240710	135300	126890390	16060	16060	16060	16060	0
394	20240710	135200	126890390	16060	16060	16060	16060	0
395	20240710	135100	126890390	16060	16060	16060	16060	433
396	20240710	135000	119936410	16050	16040	16050	16040	230
397	20240710	134900	116245190	16020	16020	16020	16020	0
398	20240710	134800	116245190	16020	16020	16020	16020	51
399	20240710	134700	115428170	16020	16020	16020	16020	0
400	20240710	134600	115428170	16020	16020	16020	16020	0
401	20240710	134500	115428170	16020	16020	16020	16020	6
402	20240710	134400	115332050	16040	16040	16040	16040	0
403	20240710	134300	115332050	16040	16040	16040	16040	0
404	20240710	134200	115332050	16040	16040	16040	16040	0
405	20240710	134100	115332050	16040	16040	16040	16040	0
406	20240710	134000	115332050	16040	16040	16040	16040	0
407	20240710	133900	115332050	16040	16040	16040	16040	3
408	20240710	133800	115283930	16020	16020	16020	16020	2
409	20240710	133700	115251890	15990	15990	15990	15990	0
410	20240710	133600	115251890	15990	15990	15990	15990	0
411	20240710	133500	115251890	15990	15990	15990	15990	0
412	20240710	133400	115251890	15990	15990	15990	15990	0
413	20240710	133300	115251890	15990	15990	15990	15990	0
414	20240710	133200	115251890	15990	15990	15990	15990	9
415	20240710	133100	115107980	15990	15990	15990	15990	0
416	20240710	133000	115107980	15990	15990	15990	15990	0
417	20240710	132900	115107980	15990	15990	15990	15990	0
418	20240710	132800	115107980	15990	15990	15990	15990	0
419	20240710	132700	115107980	15990	15990	15990	15990	1
420	20240710	132600	115091990	15990	15990	15990	15990	0
421	20240710	132500	115091990	15990	15990	15990	15990	8
422	20240710	132400	114964070	16020	16020	16020	16020	0
423	20240710	132300	114964070	16020	16020	16020	16020	0
424	20240710	132200	114964070	16020	16020	16020	16020	0
425	20240710	132100	114964070	16020	16020	16020	16020	0
426	20240710	132000	114964070	16020	16020	16020	16020	0
427	20240710	131900	114964070	16020	16020	16020	16020	100
428	20240710	131800	113362070	16000	16000	16000	16000	377
429	20240710	131700	107330070	16010	16010	16010	16010	0
430	20240710	131600	107330070	16010	16010	16010	16010	5
431	20240710	131500	107250020	16010	16010	16010	16010	0
432	20240710	131400	107250020	16010	16010	16010	16010	0
433	20240710	131300	107250020	16010	16010	16010	16010	106
434	20240710	131200	105552960	16010	16010	16010	16010	0
435	20240710	131100	105552960	16010	16010	16010	16010	0
436	20240710	131000	105552960	16010	16010	16010	16010	0
437	20240710	130900	105552960	16010	16010	16010	16010	0
438	20240710	130800	105552960	16010	16010	16010	16010	10
439	20240710	130700	105392860	16010	16010	16010	16010	0
440	20240710	130600	105392860	16010	16010	16010	16010	0
441	20240710	130500	105392860	16010	16010	16010	16010	0
442	20240710	130400	105392860	16010	16010	16010	16010	0
443	20240710	130300	105392860	16010	16010	16010	16010	0
444	20240710	130200	105392860	16010	16010	16010	16010	0
445	20240710	130100	105392860	16010	16010	16010	16010	0
446	20240710	130000	105392860	16010	16010	16010	16010	0
447	20240710	125900	105392860	16010	16010	16010	16010	20
448	20240710	125800	105072660	16010	16010	16010	16010	0
449	20240710	125700	105072660	16010	16010	16010	16010	0
450	20240710	125600	105072660	16010	16010	16010	16010	0
451	20240710	125500	105072660	16010	16010	16010	16010	0
452	20240710	125400	105072660	16010	16010	16010	16010	0
453	20240710	125300	105072660	16010	16010	16010	16010	0
454	20240710	125200	105072660	16010	16010	16010	16010	0
455	20240710	125100	105072660	16010	16010	16010	16010	4
456	20240710	125000	105008620	16010	16010	16010	16010	112
457	20240710	124900	103215500	16010	16010	16010	16010	60
458	20240710	124800	102254900	16010	16010	16010	16010	0
459	20240710	124700	102254900	16010	16010	16010	16010	0
460	20240710	124600	102254900	16010	16010	16010	16010	0
461	20240710	124500	102254900	16010	16010	16010	16010	0
462	20240710	124400	102254900	16010	16010	16010	16010	0
463	20240710	124300	102254900	16010	16010	16010	16010	0
464	20240710	124200	102254900	16010	16010	16010	16010	0
465	20240710	124100	102254900	16010	16010	16010	16010	0
466	20240710	124000	102254900	16010	16010	16010	16010	0
467	20240710	123900	102254900	16010	16010	16010	16010	0
468	20240710	123800	102254900	16010	16010	16010	16010	0
469	20240710	123700	102254900	16010	16010	16010	16010	0
470	20240710	123600	102254900	16010	16010	16010	16010	0
471	20240710	123500	102254900	16010	16010	16010	16010	0
472	20240710	123400	102254900	16010	16010	16010	16010	0
473	20240710	123300	102254900	16010	16010	16010	16010	0
474	20240710	123200	102254900	16010	16010	16010	16010	20
475	20240710	123100	101934700	16010	16010	16010	16010	0
476	20240710	123000	101934700	16010	16010	16010	16010	0
477	20240710	122900	101934700	16010	16010	16010	16010	0
478	20240710	122800	101934700	16010	16010	16010	16010	0
479	20240710	122700	101934700	16010	16010	16010	16010	0
480	20240710	122600	101934700	16010	16010	16010	16010	0
481	20240710	122500	101934700	16010	16010	16010	16010	0
482	20240710	122400	101934700	16010	16010	16010	16010	0
483	20240710	122300	101934700	16010	16010	16010	16010	0
484	20240710	122200	101934700	16010	16010	16010	16010	0
485	20240710	122100	101934700	16010	16010	16010	16010	0
486	20240710	122000	101934700	16010	16010	16010	16010	25
487	20240710	121900	101534450	16010	16010	16010	16010	0
488	20240710	121800	101534450	16010	16010	16010	16010	0
489	20240710	121700	101534450	16010	16010	16010	16010	0
490	20240710	121600	101534450	16010	16010	16010	16010	0
491	20240710	121500	101534450	16010	16010	16010	16010	0
492	20240710	121400	101534450	16010	16010	16010	16010	0
493	20240710	121300	101534450	16010	16010	16010	16010	0
494	20240710	121200	101534450	16010	16010	16010	16010	0
495	20240710	121100	101534450	16010	16010	16010	16010	0
496	20240710	121000	101534450	16010	16010	16010	16010	6
497	20240710	120900	101438390	16020	16020	16020	16020	0
498	20240710	120800	101438390	16020	16020	16020	16020	0
499	20240710	120700	101438390	16020	16020	16020	16020	0
500	20240710	120600	101438390	16020	16020	16020	16020	10
501	20240710	120500	101278190	16010	16010	16010	16010	0
502	20240710	120400	101278190	16010	16010	16010	16010	0
503	20240710	120300	101278190	16010	16010	16010	16010	0
504	20240710	120200	101278190	16010	16010	16010	16010	100
505	20240710	120100	99677190	16020	16020	16020	16020	0
506	20240710	120000	99677190	16020	16020	16020	16020	0
507	20240710	115900	99677190	16020	16020	16020	16020	0
508	20240710	115800	99677190	16020	16020	16020	16020	187
509	20240710	115700	96681450	16020	16020	16020	16020	0
510	20240710	115600	96681450	16020	16020	16020	16020	0
511	20240710	115500	96681450	16020	16020	16020	16020	0
512	20240710	115400	96681450	16020	16020	16020	16020	0
513	20240710	115300	96681450	16020	16020	16020	16020	0
514	20240710	115200	96681450	16020	16020	16020	16020	0
515	20240710	115100	96681450	16020	16020	16020	16020	0
516	20240710	115000	96681450	16020	16020	16020	16020	0
517	20240710	114900	96681450	16020	16020	16020	16020	0
518	20240710	114800	96681450	16020	16020	16020	16020	0
519	20240710	114700	96681450	16020	16020	16020	16020	2
520	20240710	114600	96649410	16020	16020	16020	16020	90
521	20240710	114500	95207610	16010	16010	16010	16010	10
522	20240710	114400	95047510	16010	16010	16010	16010	0
523	20240710	114300	95047510	16010	16010	16010	16010	0
524	20240710	114200	95047510	16010	16010	16010	16010	0
525	20240710	114100	95047510	16010	16010	16010	16010	0
526	20240710	114000	95047510	16010	16010	16010	16010	0
527	20240710	113900	95047510	16010	16010	16010	16010	100
528	20240710	113800	93446510	16000	16000	16000	16000	98
529	20240710	113700	91878510	16000	16000	16000	16000	0
530	20240710	113600	91878510	16000	16000	16000	16000	2
531	20240710	113500	91846510	16000	16000	16000	16000	0
532	20240710	113400	91846510	16000	16000	16000	16000	0
533	20240710	113300	91846510	16000	16000	16000	16000	0
534	20240710	113200	91846510	16000	15970	16000	15970	518
535	20240710	113100	83560090	16000	16000	16000	16000	0
536	20240710	113000	83560090	16000	16000	16000	16000	0
537	20240710	112900	83560090	16000	16000	16000	16000	0
538	20240710	112800	83560090	16000	16000	16000	16000	0
539	20240710	112700	83560090	16000	16000	16000	16000	0
540	20240710	112600	83560090	16000	16000	16000	16000	0
541	20240710	112500	83560090	16000	16000	16000	16000	0
542	20240710	112400	83560090	16000	16000	16000	16000	49
543	20240710	112300	82776090	16000	16000	16000	16000	138
544	20240710	112200	80568090	16000	16000	16000	16000	0
545	20240710	112100	80568090	16000	16010	16010	16000	664
546	20240710	112000	69943680	16020	16020	16020	16020	100
547	20240710	111900	68341680	16000	16000	16000	16000	0
548	20240710	111800	68341680	16000	16000	16000	16000	98
549	20240710	111700	66773680	15970	15970	15970	15970	0
550	20240710	111600	66773680	15970	15970	15970	15970	0
551	20240710	111500	66773680	15970	15970	15970	15970	0
552	20240710	111400	66773680	15970	15970	15970	15970	9
553	20240710	111300	66629950	15980	15980	15980	15980	0
554	20240710	111200	66629950	15980	15980	15980	15980	0
555	20240710	111100	66629950	15980	15990	15990	15980	54
556	20240710	111000	65766500	15990	15990	15990	15990	500
557	20240710	110900	57771500	16000	16000	16000	16000	0
558	20240710	110800	57771500	16000	16000	16000	16000	211
559	20240710	110700	54395500	15990	15990	15990	15990	0
560	20240710	110600	54395500	15990	15990	15990	15990	50
561	20240710	110500	53596000	15990	15990	15990	15990	0
562	20240710	110400	53596000	15990	15990	15990	15990	97
563	20240710	110300	52044970	15990	15990	15990	15990	0
564	20240710	110200	52044970	15990	15990	15990	15990	0
565	20240710	110100	52044970	15990	15990	15990	15990	1
566	20240710	110000	52028980	15990	15990	15990	15990	0
567	20240710	105900	52028980	15990	15990	15990	15990	0
568	20240710	105800	52028980	15990	15990	15990	15990	0
569	20240710	105700	52028980	15990	15990	15990	15990	0
570	20240710	105600	52028980	15990	15990	15990	15990	3
571	20240710	105500	51981010	15960	15960	15960	15960	1
572	20240710	105400	51965050	15990	15990	15990	15990	0
573	20240710	105300	51965050	15990	15990	15990	15990	0
574	20240710	105200	51965050	15990	15990	15990	15990	0
575	20240710	105100	51965050	15990	15990	15990	15990	0
576	20240710	105000	51965050	15990	15990	15990	15990	0
577	20240710	104900	51965050	15990	15990	15990	15990	0
578	20240710	104800	51965050	15990	15990	15990	15990	0
579	20240710	104700	51965050	15990	15990	15990	15990	0
580	20240710	104600	51965050	15990	15990	15990	15990	0
581	20240710	104500	51965050	15990	15990	15990	15990	0
582	20240710	104400	51965050	15990	15990	15990	15990	0
583	20240710	104300	51965050	15990	15990	15990	15990	0
584	20240710	104200	51965050	15990	15990	15990	15990	0
585	20240710	104100	51965050	15990	15990	15990	15990	0
586	20240710	104000	51965050	15990	15990	15990	15990	0
587	20240710	103900	51965050	15990	15990	15990	15990	0
588	20240710	103800	51965050	15990	15990	15990	15990	0
589	20240710	103700	51965050	15990	15990	15990	15990	0
590	20240710	103600	51965050	15990	15990	15990	15990	0
591	20240710	103500	51965050	15990	15990	15990	15990	0
592	20240710	103400	51965050	15990	15990	15990	15990	0
593	20240710	103300	51965050	15990	15990	15990	15990	0
594	20240710	103200	51965050	15990	15990	15990	15990	0
595	20240710	103100	51965050	15990	15990	15990	15990	0
596	20240710	103000	51965050	15990	15990	15990	15990	0
597	20240710	102900	51965050	15990	15990	15990	15990	1
598	20240710	102800	51949060	15990	15990	15990	15990	0
599	20240710	102700	51949060	15990	15990	15990	15990	0
600	20240710	102600	51949060	15990	15990	15990	15990	0
601	20240710	102500	51949060	15990	15990	15990	15990	12
602	20240710	102400	51757180	16000	16000	16000	16000	0
603	20240710	102300	51757180	16000	16000	16000	16000	0
604	20240710	102200	51757180	16000	16000	16000	16000	0
605	20240710	102100	51757180	16000	16000	16000	16000	0
606	20240710	102000	51757180	16000	16000	16000	16000	0
607	20240710	101900	51757180	16000	16000	16000	16000	0
608	20240710	101800	51757180	16000	16000	16000	16000	0
609	20240710	101700	51757180	16000	16000	16000	16000	0
610	20240710	101600	51757180	16000	16000	16000	16000	1
611	20240710	101500	51741180	16000	16000	16000	16000	0
612	20240710	101400	51741180	16000	16000	16000	16000	0
613	20240710	101300	51741180	16000	16000	16000	16000	0
614	20240710	101200	51741180	16000	16000	16000	16000	0
615	20240710	101100	51741180	16000	16000	16000	16000	0
616	20240710	101000	51741180	16000	16000	16000	16000	0
617	20240710	100900	51741180	16000	16000	16000	16000	0
618	20240710	100800	51741180	16000	16000	16000	16000	0
619	20240710	100700	51741180	16000	16000	16000	16000	0
620	20240710	100600	51741180	16000	16000	16000	16000	0
621	20240710	100500	51741180	16000	16000	16000	16000	0
622	20240710	100400	51741180	16000	16000	16000	16000	0
623	20240710	100300	51741180	16000	16000	16000	16000	0
624	20240710	100200	51741180	16000	16000	16000	16000	1
625	20240710	100100	51725180	16000	16000	16000	16000	51
626	20240710	100000	50909180	15950	15970	15970	15950	540
627	20240710	095900	42293610	15970	15970	15970	15970	1
628	20240710	095800	42277640	15960	15960	15960	15960	0
629	20240710	095700	42277640	15960	15960	15960	15960	0
630	20240710	095600	42277640	15960	15960	15960	15960	0
631	20240710	095500	42277640	15960	15960	15960	15960	0
632	20240710	095400	42277640	15960	15960	15960	15960	0
633	20240710	095300	42277640	15960	15960	15960	15960	0
634	20240710	095200	42277640	15960	15960	15960	15960	0
635	20240710	095100	42277640	15960	15960	15960	15960	0
636	20240710	095000	42277640	15960	15990	15990	15960	130
637	20240710	094900	40200890	15990	15990	15990	15990	0
638	20240710	094800	40200890	15990	15990	15990	15990	0
639	20240710	094700	40200890	15990	15990	15990	15990	0
640	20240710	094600	40200890	15990	15990	15990	15990	0
641	20240710	094500	40200890	15990	15990	15990	15990	50
642	20240710	094400	39401390	15990	15990	15990	15990	0
643	20240710	094300	39401390	15990	15990	15990	15990	0
644	20240710	094200	39401390	15990	15990	15990	15990	0
645	20240710	094100	39401390	15990	15990	15990	15990	0
646	20240710	094000	39401390	15990	15990	15990	15990	0
647	20240710	093900	39401390	15990	15990	15990	15990	0
648	20240710	093800	39401390	15990	15990	15990	15990	0
649	20240710	093700	39401390	15990	15990	15990	15990	0
650	20240710	093600	39401390	15990	15990	15990	15990	0
651	20240710	093500	39401390	15990	15990	15990	15990	0
652	20240710	093400	39401390	15990	15990	15990	15990	0
653	20240710	093300	39401390	15990	15990	15990	15990	0
654	20240710	093200	39401390	15990	16000	16000	15990	113
655	20240710	093100	37594020	16000	16000	16000	16000	250
656	20240710	093000	33594020	16000	16000	16000	16000	230
657	20240710	092900	29914020	16000	15990	16000	15990	31
658	20240710	092800	29418180	15990	15990	15990	15990	37
659	20240710	092700	28826550	16000	16000	16000	16000	0
660	20240710	092600	28826550	16000	16000	16000	16000	0
661	20240710	092500	28826550	16000	16000	16000	16000	100
662	20240710	092400	27226550	15950	15950	15950	15950	0
663	20240710	092300	27226550	15950	15950	15950	15950	0
664	20240710	092200	27226550	15950	15950	15950	15950	0
665	20240710	092100	27226550	15950	15950	15950	15950	0
666	20240710	092000	27226550	15950	15950	15950	15950	0
667	20240710	091900	27226550	15950	15950	15950	15950	0
668	20240710	091800	27226550	15950	15950	15950	15950	0
669	20240710	091700	27226550	15950	15960	15960	15950	35
670	20240710	091600	26668250	16000	16000	16000	16000	144
671	20240710	091500	24364250	16000	15990	16000	15990	138
672	20240710	091400	22156630	15950	15950	15950	15950	0
673	20240710	091300	22156630	15950	15950	15950	15950	0
674	20240710	091200	22156630	15950	15950	15950	15950	0
675	20240710	091100	22156630	15950	15950	15950	15950	0
676	20240710	091000	22156630	15950	15950	15950	15950	600
677	20240710	090900	12586630	15950	15950	15950	15950	10
678	20240710	090800	12427130	15950	15950	15950	15950	0
679	20240710	090700	12427130	15950	15950	15950	15950	700
680	20240710	090600	1262130	15990	15990	15990	15990	0
681	20240710	090500	1262130	15990	15990	15990	15990	0
682	20240710	090400	1262130	15990	15990	15990	15990	0
683	20240710	090300	1262130	15990	15990	15990	15990	0
684	20240710	090200	1262130	15990	15990	15990	15990	0
685	20240710	090100	1262130	15990	15990	15990	15990	52
686	20240710	090000	430650	15950	15950	15950	15950	27