KissMeData/143160/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	203200	170689130	16110	16110	16110	16110	563
3	20240711	203100	170689130	16110	16110	16110	16110	0
4	20240711	203000	170689130	16110	16110	16110	16110	0
5	20240711	202900	170689130	16110	16110	16110	16110	0
6	20240711	202800	170689130	16110	16110	16110	16110	0
7	20240711	202700	170689130	16110	16110	16110	16110	0
8	20240711	202600	170689130	16110	16110	16110	16110	0
9	20240711	202500	170689130	16110	16110	16110	16110	0
10	20240711	202400	170689130	16110	16110	16110	16110	0
11	20240711	202300	170689130	16110	16110	16110	16110	0
12	20240711	202200	170689130	16110	16110	16110	16110	0
13	20240711	202100	170689130	16110	16110	16110	16110	0
14	20240711	202000	170689130	16110	16110	16110	16110	0
15	20240711	201900	170689130	16110	16110	16110	16110	0
16	20240711	201800	170689130	16110	16110	16110	16110	0
17	20240711	201700	170689130	16110	16110	16110	16110	0
18	20240711	201600	170689130	16110	16110	16110	16110	0
19	20240711	201500	170689130	16110	16110	16110	16110	0
20	20240711	201400	170689130	16110	16110	16110	16110	0
21	20240711	201300	170689130	16110	16110	16110	16110	0
22	20240711	201200	170689130	16110	16110	16110	16110	0
23	20240711	201100	170689130	16110	16110	16110	16110	0
24	20240711	201000	170689130	16110	16110	16110	16110	0
25	20240711	200900	170689130	16110	16110	16110	16110	0
26	20240711	200800	170689130	16110	16110	16110	16110	0
27	20240711	200700	170689130	16110	16110	16110	16110	0
28	20240711	200600	170689130	16110	16110	16110	16110	0
29	20240711	200500	170689130	16110	16110	16110	16110	0
30	20240711	200400	170689130	16110	16110	16110	16110	0
31	20240711	200300	170689130	16110	16110	16110	16110	0
32	20240711	200200	170689130	16110	16110	16110	16110	563
33	20240711	200100	170689130	16110	16110	16110	16110	0
34	20240711	200000	170689130	16110	16110	16110	16110	0
35	20240711	195900	170689130	16110	16110	16110	16110	0
36	20240711	195800	170689130	16110	16110	16110	16110	0
37	20240711	195700	170689130	16110	16110	16110	16110	0
38	20240711	195600	170689130	16110	16110	16110	16110	0
39	20240711	195500	170689130	16110	16110	16110	16110	0
40	20240711	195400	170689130	16110	16110	16110	16110	0
41	20240711	195300	170689130	16110	16110	16110	16110	0
42	20240711	195200	170689130	16110	16110	16110	16110	0
43	20240711	195100	170689130	16110	16110	16110	16110	0
44	20240711	195000	170689130	16110	16110	16110	16110	0
45	20240711	194900	170689130	16110	16110	16110	16110	0
46	20240711	194800	170689130	16110	16110	16110	16110	0
47	20240711	194700	170689130	16110	16110	16110	16110	0
48	20240711	194600	170689130	16110	16110	16110	16110	0
49	20240711	194500	170689130	16110	16110	16110	16110	0
50	20240711	194400	170689130	16110	16110	16110	16110	0
51	20240711	194300	170689130	16110	16110	16110	16110	0
52	20240711	194200	170689130	16110	16110	16110	16110	0
53	20240711	194100	170689130	16110	16110	16110	16110	0
54	20240711	194000	170689130	16110	16110	16110	16110	0
55	20240711	193900	170689130	16110	16110	16110	16110	0
56	20240711	193800	170689130	16110	16110	16110	16110	0
57	20240711	193700	170689130	16110	16110	16110	16110	0
58	20240711	193600	170689130	16110	16110	16110	16110	0
59	20240711	193500	170689130	16110	16110	16110	16110	0
60	20240711	193400	170689130	16110	16110	16110	16110	0
61	20240711	193300	170689130	16110	16110	16110	16110	0
62	20240711	193200	170689130	16110	16110	16110	16110	563
63	20240711	193100	170689130	16110	16110	16110	16110	0
64	20240711	193000	170689130	16110	16110	16110	16110	0
65	20240711	192900	170689130	16110	16110	16110	16110	0
66	20240711	192800	170689130	16110	16110	16110	16110	0
67	20240711	192700	170689130	16110	16110	16110	16110	0
68	20240711	192600	170689130	16110	16110	16110	16110	0
69	20240711	192500	170689130	16110	16110	16110	16110	0
70	20240711	192400	170689130	16110	16110	16110	16110	0
71	20240711	192300	170689130	16110	16110	16110	16110	0
72	20240711	192200	170689130	16110	16110	16110	16110	0
73	20240711	192100	170689130	16110	16110	16110	16110	0
74	20240711	192000	170689130	16110	16110	16110	16110	0
75	20240711	191900	170689130	16110	16110	16110	16110	0
76	20240711	191800	170689130	16110	16110	16110	16110	0
77	20240711	191700	170689130	16110	16110	16110	16110	0
78	20240711	191600	170689130	16110	16110	16110	16110	0
79	20240711	191500	170689130	16110	16110	16110	16110	0
80	20240711	191400	170689130	16110	16110	16110	16110	0
81	20240711	191300	170689130	16110	16110	16110	16110	0
82	20240711	191200	170689130	16110	16110	16110	16110	0
83	20240711	191100	170689130	16110	16110	16110	16110	0
84	20240711	191000	170689130	16110	16110	16110	16110	0
85	20240711	190900	170689130	16110	16110	16110	16110	0
86	20240711	190800	170689130	16110	16110	16110	16110	0
87	20240711	190700	170689130	16110	16110	16110	16110	0
88	20240711	190600	170689130	16110	16110	16110	16110	0
89	20240711	190500	170689130	16110	16110	16110	16110	0
90	20240711	190400	170689130	16110	16110	16110	16110	0
91	20240711	190300	170689130	16110	16110	16110	16110	0
92	20240711	190200	170689130	16110	16110	16110	16110	563
93	20240711	190100	170689130	16110	16110	16110	16110	0
94	20240711	190000	170689130	16110	16110	16110	16110	0
95	20240711	185900	170689130	16110	16110	16110	16110	0
96	20240711	185800	170689130	16110	16110	16110	16110	0
97	20240711	185700	170689130	16110	16110	16110	16110	0
98	20240711	185600	170689130	16110	16110	16110	16110	0
99	20240711	185500	170689130	16110	16110	16110	16110	0
100	20240711	185400	170689130	16110	16110	16110	16110	0
101	20240711	185300	170689130	16110	16110	16110	16110	0
102	20240711	185200	170689130	16110	16110	16110	16110	0
103	20240711	185100	170689130	16110	16110	16110	16110	0
104	20240711	185000	170689130	16110	16110	16110	16110	0
105	20240711	184900	170689130	16110	16110	16110	16110	0
106	20240711	184800	170689130	16110	16110	16110	16110	0
107	20240711	184700	170689130	16110	16110	16110	16110	0
108	20240711	184600	170689130	16110	16110	16110	16110	0
109	20240711	184500	170689130	16110	16110	16110	16110	0
110	20240711	184400	170689130	16110	16110	16110	16110	0
111	20240711	184300	170689130	16110	16110	16110	16110	0
112	20240711	184200	170689130	16110	16110	16110	16110	0
113	20240711	184100	170689130	16110	16110	16110	16110	0
114	20240711	184000	170689130	16110	16110	16110	16110	0
115	20240711	183900	170689130	16110	16110	16110	16110	0
116	20240711	183800	170689130	16110	16110	16110	16110	0
117	20240711	183700	170689130	16110	16110	16110	16110	0
118	20240711	183600	170689130	16110	16110	16110	16110	0
119	20240711	183500	170689130	16110	16110	16110	16110	0
120	20240711	183400	170689130	16110	16110	16110	16110	0
121	20240711	183300	170689130	16110	16110	16110	16110	0
122	20240711	183200	170689130	16110	16110	16110	16110	563
123	20240711	183100	170689130	16110	16110	16110	16110	0
124	20240711	183000	170689130	16110	16110	16110	16110	0
125	20240711	182900	170689130	16110	16110	16110	16110	0
126	20240711	182800	170689130	16110	16110	16110	16110	0
127	20240711	182700	170689130	16110	16110	16110	16110	0
128	20240711	182600	170689130	16110	16110	16110	16110	0
129	20240711	182500	170689130	16110	16110	16110	16110	0
130	20240711	182400	170689130	16110	16110	16110	16110	0
131	20240711	182300	170689130	16110	16110	16110	16110	0
132	20240711	182200	170689130	16110	16110	16110	16110	0
133	20240711	182100	170689130	16110	16110	16110	16110	0
134	20240711	182000	170689130	16110	16110	16110	16110	0
135	20240711	181900	170689130	16110	16110	16110	16110	0
136	20240711	181800	170689130	16110	16110	16110	16110	0
137	20240711	181700	170689130	16110	16110	16110	16110	0
138	20240711	181600	170689130	16110	16110	16110	16110	0
139	20240711	181500	170689130	16110	16110	16110	16110	0
140	20240711	181400	170689130	16110	16110	16110	16110	0
141	20240711	181300	170689130	16110	16110	16110	16110	0
142	20240711	181200	170689130	16110	16110	16110	16110	0
143	20240711	181100	170689130	16110	16110	16110	16110	0
144	20240711	181000	170689130	16110	16110	16110	16110	0
145	20240711	180900	170689130	16110	16110	16110	16110	0
146	20240711	180800	170689130	16110	16110	16110	16110	0
147	20240711	180700	170689130	16110	16110	16110	16110	0
148	20240711	180600	170689130	16110	16110	16110	16110	0
149	20240711	180500	170689130	16110	16110	16110	16110	0
150	20240711	180400	170689130	16110	16110	16110	16110	0
151	20240711	180300	170689130	16110	16110	16110	16110	0
152	20240711	180200	170689130	16110	16110	16110	16110	563
153	20240711	180100	170689130	16110	16110	16110	16110	0
154	20240711	180000	170689130	16110	16110	16110	16110	0
155	20240711	175900	170689130	16110	16110	16110	16110	0
156	20240711	175800	170689130	16110	16110	16110	16110	0
157	20240711	175700	170689130	16110	16110	16110	16110	0
158	20240711	175600	170689130	16110	16110	16110	16110	0
159	20240711	175500	170689130	16110	16110	16110	16110	0
160	20240711	175400	170689130	16110	16110	16110	16110	0
161	20240711	175300	170689130	16110	16110	16110	16110	0
162	20240711	175200	170689130	16110	16110	16110	16110	0
163	20240711	175100	170689130	16110	16110	16110	16110	0
164	20240711	175000	170689130	16110	16110	16110	16110	0
165	20240711	174900	170689130	16110	16110	16110	16110	0
166	20240711	174800	170689130	16110	16110	16110	16110	0
167	20240711	174700	170689130	16110	16110	16110	16110	0
168	20240711	174600	170689130	16110	16110	16110	16110	0
169	20240711	174500	170689130	16110	16110	16110	16110	0
170	20240711	174400	170689130	16110	16110	16110	16110	0
171	20240711	174300	170689130	16110	16110	16110	16110	0
172	20240711	174200	170689130	16110	16110	16110	16110	0
173	20240711	174100	170689130	16110	16110	16110	16110	0
174	20240711	174000	170689130	16110	16110	16110	16110	0
175	20240711	173900	170689130	16110	16110	16110	16110	0
176	20240711	173800	170689130	16110	16110	16110	16110	0
177	20240711	173700	170689130	16110	16110	16110	16110	0
178	20240711	173600	170689130	16110	16110	16110	16110	0
179	20240711	173500	170689130	16110	16110	16110	16110	0
180	20240711	173400	170689130	16110	16110	16110	16110	0
181	20240711	173300	170689130	16110	16110	16110	16110	0
182	20240711	173200	170689130	16110	16110	16110	16110	563
183	20240711	173100	170689130	16110	16110	16110	16110	0
184	20240711	173000	170689130	16110	16110	16110	16110	0
185	20240711	172900	170689130	16110	16110	16110	16110	0
186	20240711	172800	170689130	16110	16110	16110	16110	0
187	20240711	172700	170689130	16110	16110	16110	16110	0
188	20240711	172600	170689130	16110	16110	16110	16110	0
189	20240711	172500	170689130	16110	16110	16110	16110	0
190	20240711	172400	170689130	16110	16110	16110	16110	0
191	20240711	172300	170689130	16110	16110	16110	16110	0
192	20240711	172200	170689130	16110	16110	16110	16110	0
193	20240711	172100	170689130	16110	16110	16110	16110	0
194	20240711	172000	170689130	16110	16110	16110	16110	0
195	20240711	171900	170689130	16110	16110	16110	16110	0
196	20240711	171800	170689130	16110	16110	16110	16110	0
197	20240711	171700	170689130	16110	16110	16110	16110	0
198	20240711	171600	170689130	16110	16110	16110	16110	0
199	20240711	171500	170689130	16110	16110	16110	16110	0
200	20240711	171400	170689130	16110	16110	16110	16110	0
201	20240711	171300	170689130	16110	16110	16110	16110	0
202	20240711	171200	170689130	16110	16110	16110	16110	0
203	20240711	171100	170689130	16110	16110	16110	16110	0
204	20240711	171000	170689130	16110	16110	16110	16110	0
205	20240711	170900	170689130	16110	16110	16110	16110	0
206	20240711	170800	170689130	16110	16110	16110	16110	0
207	20240711	170700	170689130	16110	16110	16110	16110	0
208	20240711	170600	170689130	16110	16110	16110	16110	0
209	20240711	170500	170689130	16110	16110	16110	16110	0
210	20240711	170400	170689130	16110	16110	16110	16110	0
211	20240711	170300	170689130	16110	16110	16110	16110	0
212	20240711	170200	170689130	16110	16110	16110	16110	563
213	20240711	170100	170689130	16110	16110	16110	16110	0
214	20240711	170000	170689130	16110	16110	16110	16110	0
215	20240711	165900	170689130	16110	16110	16110	16110	0
216	20240711	165800	170689130	16110	16110	16110	16110	0
217	20240711	165700	170689130	16110	16110	16110	16110	0
218	20240711	165600	170689130	16110	16110	16110	16110	0
219	20240711	165500	170689130	16110	16110	16110	16110	0
220	20240711	165400	170689130	16110	16110	16110	16110	0
221	20240711	165300	170689130	16110	16110	16110	16110	0
222	20240711	165200	170689130	16110	16110	16110	16110	0
223	20240711	165100	170689130	16110	16110	16110	16110	0
224	20240711	165000	170689130	16110	16110	16110	16110	0
225	20240711	164900	170689130	16110	16110	16110	16110	0
226	20240711	164800	170689130	16110	16110	16110	16110	0
227	20240711	164700	170689130	16110	16110	16110	16110	0
228	20240711	164600	170689130	16110	16110	16110	16110	0
229	20240711	164500	170689130	16110	16110	16110	16110	0
230	20240711	164400	170689130	16110	16110	16110	16110	0
231	20240711	164300	170689130	16110	16110	16110	16110	0
232	20240711	164200	170689130	16110	16110	16110	16110	0
233	20240711	164100	170689130	16110	16110	16110	16110	0
234	20240711	164000	170689130	16110	16110	16110	16110	0
235	20240711	163900	170689130	16110	16110	16110	16110	0
236	20240711	163800	170689130	16110	16110	16110	16110	0
237	20240711	163700	170689130	16110	16110	16110	16110	0
238	20240711	163600	170689130	16110	16110	16110	16110	0
239	20240711	163500	170689130	16110	16110	16110	16110	0
240	20240711	163400	170689130	16110	16110	16110	16110	0
241	20240711	163300	170689130	16110	16110	16110	16110	0
242	20240711	163200	170689130	16110	16110	16110	16110	563
243	20240711	163100	170689130	16110	16110	16110	16110	0
244	20240711	163000	170689130	16110	16110	16110	16110	0
245	20240711	162900	170689130	16110	16110	16110	16110	0
246	20240711	162800	170689130	16110	16110	16110	16110	0
247	20240711	162700	170689130	16110	16110	16110	16110	0
248	20240711	162600	170689130	16110	16110	16110	16110	0
249	20240711	162500	170689130	16110	16110	16110	16110	0
250	20240711	162400	170689130	16110	16110	16110	16110	0
251	20240711	162300	170689130	16110	16110	16110	16110	0
252	20240711	162200	170689130	16110	16110	16110	16110	0
253	20240711	162100	170689130	16110	16110	16110	16110	0
254	20240711	162000	170689130	16110	16110	16110	16110	0
255	20240711	161900	170689130	16110	16110	16110	16110	0
256	20240711	161800	170689130	16110	16110	16110	16110	0
257	20240711	161700	170689130	16110	16110	16110	16110	0
258	20240711	161600	170689130	16110	16110	16110	16110	0
259	20240711	161500	170689130	16110	16110	16110	16110	0
260	20240711	161400	170689130	16110	16110	16110	16110	0
261	20240711	161300	170689130	16110	16110	16110	16110	0
262	20240711	161200	170689130	16110	16110	16110	16110	0
263	20240711	161100	170689130	16110	16110	16110	16110	0
264	20240711	161000	170689130	16110	16110	16110	16110	0
265	20240711	160900	170689130	16110	16110	16110	16110	0
266	20240711	160800	170689130	16110	16110	16110	16110	0
267	20240711	160700	170689130	16110	16110	16110	16110	0
268	20240711	160600	170689130	16110	16110	16110	16110	0
269	20240711	160500	170689130	16110	16110	16110	16110	0
270	20240711	160400	170689130	16110	16110	16110	16110	0
271	20240711	160300	170689130	16110	16110	16110	16110	0
272	20240711	160200	170689130	16110	16110	16110	16110	563
273	20240711	160100	170689130	16110	16110	16110	16110	0
274	20240711	160000	170689130	16110	16110	16110	16110	0
275	20240711	155900	170689130	16110	16110	16110	16110	0
276	20240711	155800	170689130	16110	16110	16110	16110	0
277	20240711	155700	170689130	16110	16110	16110	16110	0
278	20240711	155600	170689130	16110	16110	16110	16110	0
279	20240711	155500	170689130	16110	16110	16110	16110	0
280	20240711	155400	170689130	16110	16110	16110	16110	0
281	20240711	155300	170689130	16110	16110	16110	16110	0
282	20240711	155200	170689130	16110	16110	16110	16110	0
283	20240711	155100	170689130	16110	16110	16110	16110	0
284	20240711	155000	170689130	16110	16110	16110	16110	0
285	20240711	154900	170689130	16110	16110	16110	16110	0
286	20240711	154800	170689130	16110	16110	16110	16110	0
287	20240711	154700	170689130	16110	16110	16110	16110	0
288	20240711	154600	170689130	16110	16110	16110	16110	0
289	20240711	154500	170689130	16110	16110	16110	16110	0
290	20240711	154400	170689130	16110	16110	16110	16110	0
291	20240711	154300	170689130	16110	16110	16110	16110	0
292	20240711	154200	170689130	16110	16110	16110	16110	0
293	20240711	154100	170689130	16110	16110	16110	16110	0
294	20240711	154000	170689130	16110	16110	16110	16110	0
295	20240711	153900	170689130	16110	16110	16110	16110	0
296	20240711	153800	170689130	16110	16110	16110	16110	0
297	20240711	153700	170689130	16110	16110	16110	16110	0
298	20240711	153600	170689130	16110	16110	16110	16110	0
299	20240711	153500	170689130	16110	16110	16110	16110	0
300	20240711	153400	170689130	16110	16110	16110	16110	0
301	20240711	153300	170689130	16110	16110	16110	16110	0
302	20240711	153200	170689130	16110	16110	16110	16110	563
303	20240711	153100	170689130	16110	16110	16110	16110	0
304	20240711	153000	170689130	16110	16110	16110	16110	563
305	20240711	152900	161619200	16030	16030	16030	16030	0
306	20240711	152800	161619200	16030	16030	16030	16030	0
307	20240711	152700	161619200	16030	16030	16030	16030	0
308	20240711	152600	161619200	16030	16030	16030	16030	0
309	20240711	152500	161619200	16030	16030	16030	16030	0
310	20240711	152400	161619200	16030	16030	16030	16030	0
311	20240711	152300	161619200	16030	16030	16030	16030	0
312	20240711	152200	161619200	16030	16030	16030	16030	0
313	20240711	152100	161619200	16030	16030	16030	16030	0
314	20240711	152000	161619200	16030	16030	16030	16030	0
315	20240711	151900	161619200	16030	16030	16030	16020	40
316	20240711	151800	160978080	16020	16030	16030	16020	39
317	20240711	151700	160353090	16030	16030	16030	16030	9
318	20240711	151600	160208820	16010	16010	16010	16010	1
319	20240711	151500	160192810	16020	16020	16020	16020	16
320	20240711	151400	159936490	16030	16030	16030	16030	0
321	20240711	151300	159936490	16030	16020	16030	16020	2
322	20240711	151200	159904440	16030	16030	16030	16030	0
323	20240711	151100	159904440	16030	16030	16030	16030	0
324	20240711	151000	159904440	16030	16030	16030	16030	0
325	20240711	150900	159904440	16030	16030	16030	16030	2
326	20240711	150800	159872380	16030	16030	16030	16030	0
327	20240711	150700	159872380	16030	16030	16030	16030	0
328	20240711	150600	159872380	16030	16030	16030	16030	0
329	20240711	150500	159872380	16030	16030	16030	16030	0
330	20240711	150400	159872380	16030	16030	16030	16030	0
331	20240711	150300	159872380	16030	16030	16030	16030	0
332	20240711	150200	159872380	16030	16030	16030	16030	1
333	20240711	150100	159856350	16030	16030	16030	16030	0
334	20240711	150000	159856350	16030	16030	16030	16030	0
335	20240711	145900	159856350	16030	16030	16030	16030	0
336	20240711	145800	159856350	16030	16030	16030	16030	0
337	20240711	145700	159856350	16030	16030	16030	16030	0
338	20240711	145600	159856350	16030	16030	16030	16030	4
339	20240711	145500	159792230	16030	16030	16030	16030	3
340	20240711	145400	159744140	16030	16030	16030	16030	0
341	20240711	145300	159744140	16030	16030	16030	16030	2
342	20240711	145200	159712080	16030	16030	16030	16030	21
343	20240711	145100	159375450	16030	16030	16030	16030	0
344	20240711	145000	159375450	16030	16030	16030	16030	0
345	20240711	144900	159375450	16030	16030	16030	16030	0
346	20240711	144800	159375450	16030	16030	16030	16030	26
347	20240711	144700	158958670	16100	16100	16100	16100	0
348	20240711	144600	158958670	16100	16100	16100	16100	0
349	20240711	144500	158958670	16100	16100	16100	16100	0
350	20240711	144400	158958670	16100	16100	16100	16100	0
351	20240711	144300	158958670	16100	16100	16100	16100	0
352	20240711	144200	158958670	16100	16100	16100	16100	0
353	20240711	144100	158958670	16100	16100	16100	16100	0
354	20240711	144000	158958670	16100	16040	16100	16040	500
355	20240711	143900	150912190	16030	16030	16030	16030	496
356	20240711	143800	142961310	16030	16030	16030	16030	0
357	20240711	143700	142961310	16030	16030	16030	16030	43
358	20240711	143600	142272020	16030	16030	16030	16030	0
359	20240711	143500	142272020	16030	16030	16030	16030	8
360	20240711	143400	142143780	16030	16030	16030	16030	0
361	20240711	143300	142143780	16030	16030	16030	16030	0
362	20240711	143200	142143780	16030	16030	16030	16030	0
363	20240711	143100	142143780	16030	16030	16030	16030	0
364	20240711	143000	142143780	16030	16030	16030	16030	0
365	20240711	142900	142143780	16030	16030	16030	16030	65
366	20240711	142800	141101830	16030	16030	16030	16030	0
367	20240711	142700	141101830	16030	16030	16030	16030	1
368	20240711	142600	141085800	16020	16020	16020	16020	0
369	20240711	142500	141085800	16020	16020	16020	16020	0
370	20240711	142400	141085800	16020	16020	16020	16020	0
371	20240711	142300	141085800	16020	16020	16020	16020	0
372	20240711	142200	141085800	16020	16020	16020	16020	0
373	20240711	142100	141085800	16020	16020	16020	16020	0
374	20240711	142000	141085800	16020	16020	16020	16020	1
375	20240711	141900	141069780	16020	16020	16020	16020	0
376	20240711	141800	141069780	16020	16020	16020	16020	0
377	20240711	141700	141069780	16020	16020	16020	16020	0
378	20240711	141600	141069780	16020	16020	16020	16020	0
379	20240711	141500	141069780	16020	16020	16020	16020	0
380	20240711	141400	141069780	16020	16020	16020	16020	0
381	20240711	141300	141069780	16020	16020	16020	16020	0
382	20240711	141200	141069780	16020	16020	16020	16020	0
383	20240711	141100	141069780	16020	16020	16020	16020	10
384	20240711	141000	140909580	16020	16020	16020	16020	2
385	20240711	140900	140877540	16020	16020	16020	16020	0
386	20240711	140800	140877540	16020	16020	16020	16020	0
387	20240711	140700	140877540	16020	16020	16020	16020	0
388	20240711	140600	140877540	16020	16020	16020	16020	0
389	20240711	140500	140877540	16020	16020	16020	16020	0
390	20240711	140400	140877540	16020	16020	16020	16020	5
391	20240711	140300	140797440	16010	16010	16010	16010	0
392	20240711	140200	140797440	16010	16010	16010	16010	0
393	20240711	140100	140797440	16010	16010	16010	16010	0
394	20240711	140000	140797440	16010	16010	16010	16010	0
395	20240711	135900	140797440	16010	16010	16010	16010	0
396	20240711	135800	140797440	16010	16010	16010	16010	29
397	20240711	135700	140333150	16010	16010	16010	16010	0
398	20240711	135600	140333150	16010	16010	16010	16010	1
399	20240711	135500	140317140	16020	16020	16020	16020	13
400	20240711	135400	140108880	16040	16040	16040	16040	0
401	20240711	135300	140108880	16040	16040	16040	16040	7
402	20240711	135200	139996600	16020	16020	16020	16020	0
403	20240711	135100	139996600	16020	16040	16040	16020	96
404	20240711	135000	138457640	16040	16040	16040	16040	32
405	20240711	134900	137944360	16040	16040	16040	16040	0
406	20240711	134800	137944360	16040	16040	16040	16040	0
407	20240711	134700	137944360	16040	16040	16040	16040	0
408	20240711	134600	137944360	16040	16040	16040	16040	22
409	20240711	134500	137591480	16040	16040	16040	16040	10
410	20240711	134400	137431080	16030	16030	16030	16030	0
411	20240711	134300	137431080	16030	16030	16030	16030	0
412	20240711	134200	137431080	16030	16030	16030	16030	0
413	20240711	134100	137431080	16030	16030	16030	16030	0
414	20240711	134000	137431080	16030	16030	16030	16030	0
415	20240711	133900	137431080	16030	16030	16030	16030	0
416	20240711	133800	137431080	16030	16030	16030	16030	0
417	20240711	133700	137431080	16030	16030	16030	16030	0
418	20240711	133600	137431080	16030	16030	16030	16030	0
419	20240711	133500	137431080	16030	16030	16030	16030	0
420	20240711	133400	137431080	16030	16030	16030	16030	0
421	20240711	133300	137431080	16030	16030	16030	16030	0
422	20240711	133200	137431080	16030	16030	16030	16030	0
423	20240711	133100	137431080	16030	16030	16030	16030	0
424	20240711	133000	137431080	16030	16030	16030	16030	1
425	20240711	132900	137415050	16020	16020	16020	16020	0
426	20240711	132800	137415050	16020	16020	16020	16020	0
427	20240711	132700	137415050	16020	16020	16020	16020	0
428	20240711	132600	137415050	16020	16020	16020	16020	13
429	20240711	132500	137206790	16000	16000	16000	16000	0
430	20240711	132400	137206790	16000	16000	16000	16000	0
431	20240711	132300	137206790	16000	16000	16000	16000	0
432	20240711	132200	137206790	16000	16000	16000	16000	0
433	20240711	132100	137206790	16000	16000	16000	16000	0
434	20240711	132000	137206790	16000	16000	16000	16000	0
435	20240711	131900	137206790	16000	16000	16000	16000	0
436	20240711	131800	137206790	16000	16000	16000	16000	0
437	20240711	131700	137206790	16000	16000	16000	16000	0
438	20240711	131600	137206790	16000	16000	16000	16000	0
439	20240711	131500	137206790	16000	16000	16000	16000	0
440	20240711	131400	137206790	16000	16010	16010	16000	1322
441	20240711	131300	116047850	16010	16010	16010	16010	0
442	20240711	131200	116047850	16010	16010	16010	16010	0
443	20240711	131100	116047850	16010	16010	16010	16010	0
444	20240711	131000	116047850	16010	16010	16010	16010	3
445	20240711	130900	115999820	16010	16010	16010	16010	1
446	20240711	130800	115983810	16010	16010	16010	16010	0
447	20240711	130700	115983810	16010	16010	16010	16010	0
448	20240711	130600	115983810	16010	16010	16010	16010	0
449	20240711	130500	115983810	16010	16020	16020	16010	8
450	20240711	130400	115855680	16020	16080	16080	16020	429
451	20240711	130300	108972840	16090	16090	16090	16090	0
452	20240711	130200	108972840	16090	16090	16090	16090	0
453	20240711	130100	108972840	16090	16090	16090	16090	0
454	20240711	130000	108972840	16090	16090	16090	16090	154
455	20240711	125900	106494980	16100	16100	16100	16100	0
456	20240711	125800	106494980	16100	16100	16100	16100	0
457	20240711	125700	106494980	16100	16100	16100	16100	2
458	20240711	125600	106462780	16100	16100	16100	16100	5
459	20240711	125500	106382280	16100	16100	16100	16100	1
460	20240711	125400	106366180	16100	16100	16100	16100	0
461	20240711	125300	106366180	16100	16100	16100	16100	1
462	20240711	125200	106350080	16110	16110	16110	16110	0
463	20240711	125100	106350080	16110	16110	16110	16110	0
464	20240711	125000	106350080	16110	16110	16110	16110	1
465	20240711	124900	106333970	16110	16110	16110	16110	0
466	20240711	124800	106333970	16110	16110	16110	16110	40
467	20240711	124700	105689570	16110	16110	16110	16110	0
468	20240711	124600	105689570	16110	16110	16110	16110	0
469	20240711	124500	105689570	16110	16110	16110	16110	0
470	20240711	124400	105689570	16110	16110	16110	16110	39
471	20240711	124300	105061280	16110	16110	16110	16110	76
472	20240711	124200	103836920	16090	16100	16100	16090	82
473	20240711	124100	102516730	16100	16100	16100	16100	142
474	20240711	124000	100230530	16100	16100	16100	16100	99
475	20240711	123900	98636630	16090	16090	16090	16090	61
476	20240711	123800	97655140	16090	16090	16090	16090	11
477	20240711	123700	97478150	16090	16090	16090	16090	0
478	20240711	123600	97478150	16090	16090	16090	16090	2
479	20240711	123500	97445970	16080	16080	16080	16080	0
480	20240711	123400	97445970	16080	16080	16080	16080	0
481	20240711	123300	97445970	16080	16080	16080	16080	0
482	20240711	123200	97445970	16080	16080	16080	16080	0
483	20240711	123100	97445970	16080	16080	16080	16080	0
484	20240711	123000	97445970	16080	16080	16080	16080	1
485	20240711	122900	97429890	16080	16080	16080	16080	0
486	20240711	122800	97429890	16080	16080	16080	16080	0
487	20240711	122700	97429890	16080	16080	16080	16080	0
488	20240711	122600	97429890	16080	16080	16080	16080	0
489	20240711	122500	97429890	16080	16080	16080	16080	0
490	20240711	122400	97429890	16080	16080	16080	16080	1
491	20240711	122300	97413810	16100	16100	16100	16100	0
492	20240711	122200	97413810	16100	16100	16100	16100	0
493	20240711	122100	97413810	16100	16100	16100	16100	0
494	20240711	122000	97413810	16100	16100	16100	16100	0
495	20240711	121900	97413810	16100	16030	16100	16030	100
496	20240711	121800	95806940	16020	16020	16020	16020	1
497	20240711	121700	95790920	16030	16030	16030	16030	1
498	20240711	121600	95774890	16030	16040	16040	16030	41
499	20240711	121500	95117550	16050	16050	16050	16050	1
500	20240711	121400	95101500	16050	16050	16050	16050	13
501	20240711	121300	94892850	16050	16050	16050	16050	0
502	20240711	121200	94892850	16050	16050	16050	16050	0
503	20240711	121100	94892850	16050	16050	16050	16050	0
504	20240711	121000	94892850	16050	16050	16050	16050	0
505	20240711	120900	94892850	16050	16050	16050	16050	17
506	20240711	120800	94620000	16100	16090	16100	16090	7
507	20240711	120700	94507320	16100	16100	16100	16100	0
508	20240711	120600	94507320	16100	16100	16100	16100	0
509	20240711	120500	94507320	16100	16100	16100	16100	0
510	20240711	120400	94507320	16100	16100	16100	16100	0
511	20240711	120300	94507320	16100	16100	16100	16100	0
512	20240711	120200	94507320	16100	16100	16100	16100	0
513	20240711	120100	94507320	16100	16100	16100	16100	0
514	20240711	120000	94507320	16100	16100	16100	16100	0
515	20240711	115900	94507320	16100	16100	16100	16100	0
516	20240711	115800	94507320	16100	16100	16100	16100	13
517	20240711	115700	94298020	16100	16090	16100	16090	20
518	20240711	115600	93976190	16090	16090	16090	16090	1
519	20240711	115500	93960100	16090	16060	16090	16060	210
520	20240711	115400	90587470	16090	16090	16090	16090	0
521	20240711	115300	90587470	16090	16090	16090	16090	0
522	20240711	115200	90587470	16090	16090	16090	16090	0
523	20240711	115100	90587470	16090	16080	16090	16080	45
524	20240711	115000	89863450	16080	16080	16080	16080	1
525	20240711	114900	89847370	16080	16080	16080	16080	6
526	20240711	114800	89750890	16080	16080	16080	16080	0
527	20240711	114700	89750890	16080	16080	16080	16080	0
528	20240711	114600	89750890	16080	16080	16080	16080	0
529	20240711	114500	89750890	16080	16080	16080	16080	0
530	20240711	114400	89750890	16080	16080	16080	16080	0
531	20240711	114300	89750890	16080	16080	16080	16080	0
532	20240711	114200	89750890	16080	16080	16080	16080	0
533	20240711	114100	89750890	16080	16080	16080	16080	0
534	20240711	114000	89750890	16080	16080	16080	16080	0
535	20240711	113900	89750890	16080	16080	16080	16080	200
536	20240711	113800	86534890	16090	16080	16090	16080	12
537	20240711	113700	86341860	16080	16040	16080	16040	34
538	20240711	113600	85795750	15970	15970	15970	15970	0
539	20240711	113500	85795750	15970	15970	15970	15970	0
540	20240711	113400	85795750	15970	15970	15970	15970	0
541	20240711	113300	85795750	15970	15970	15970	15970	0
542	20240711	113200	85795750	15970	15970	15970	15970	0
543	20240711	113100	85795750	15970	16080	16080	15970	10
544	20240711	113000	85635280	16090	16090	16090	16090	0
545	20240711	112900	85635280	16090	16090	16090	16090	0
546	20240711	112800	85635280	16090	16090	16090	16090	5
547	20240711	112700	85554830	15940	16080	16100	15940	228
548	20240711	112600	81885790	16080	16080	16080	16080	0
549	20240711	112500	81885790	16080	16080	16080	16080	10
550	20240711	112400	81724990	16090	16090	16090	16090	0
551	20240711	112300	81724990	16090	16090	16090	16090	0
552	20240711	112200	81724990	16090	16090	16090	16090	0
553	20240711	112100	81724990	16090	16090	16090	16090	0
554	20240711	112000	81724990	16090	16090	16090	16090	0
555	20240711	111900	81724990	16090	16080	16090	16080	135
556	20240711	111800	79553570	16090	16090	16090	16080	138
557	20240711	111700	77333450	16090	16070	16090	16070	78
558	20240711	111600	76079590	16070	16040	16070	15900	631
559	20240711	111500	65944270	15890	16010	16040	15890	168
560	20240711	111400	63256950	16000	16000	16000	16000	250
561	20240711	111300	59256950	15990	15980	15990	15980	100
562	20240711	111200	57658160	15980	15980	15980	15980	0
563	20240711	111100	57658160	15980	15980	15980	15980	0
564	20240711	111000	57658160	15980	15980	15980	15980	0
565	20240711	110900	57658160	15980	15990	15990	15980	161
566	20240711	110800	55083890	15990	15930	15990	15930	268
567	20240711	110700	50806870	15930	15930	15930	15930	0
568	20240711	110600	50806870	15930	15910	15930	15910	10
569	20240711	110500	50647670	15900	15900	15900	15900	0
570	20240711	110400	50647670	15900	15900	15900	15900	0
571	20240711	110300	50647670	15900	15900	15900	15900	0
572	20240711	110200	50647670	15900	15900	15900	15900	0
573	20240711	110100	50647670	15900	15900	15900	15900	0
574	20240711	110000	50647670	15900	15900	15900	15900	0
575	20240711	105900	50647670	15900	15900	15900	15900	0
576	20240711	105800	50647670	15900	15900	15900	15900	1
577	20240711	105700	50631770	15900	15900	15900	15900	0
578	20240711	105600	50631770	15900	15900	15900	15900	0
579	20240711	105500	50631770	15900	15910	15910	15900	106
580	20240711	105400	48946270	15920	15920	15920	15920	0
581	20240711	105300	48946270	15920	15920	15920	15920	0
582	20240711	105200	48946270	15920	15920	15920	15920	0
583	20240711	105100	48946270	15920	15920	15920	15920	0
584	20240711	105000	48946270	15920	15920	15920	15920	0
585	20240711	104900	48946270	15920	15920	15920	15920	5
586	20240711	104800	48866670	15920	15920	15920	15920	0
587	20240711	104700	48866670	15920	15920	15920	15920	7
588	20240711	104600	48755230	15920	15920	15920	15920	1
589	20240711	104500	48739310	15920	15920	15920	15920	0
590	20240711	104400	48739310	15920	15920	15920	15920	0
591	20240711	104300	48739310	15920	15920	15920	15920	10
592	20240711	104200	48580110	15920	15920	15920	15920	0
593	20240711	104100	48580110	15920	15920	15920	15920	0
594	20240711	104000	48580110	15920	15920	15920	15920	0
595	20240711	103900	48580110	15920	15920	15920	15920	1
596	20240711	103800	48564190	15930	15930	15930	15930	0
597	20240711	103700	48564190	15930	15930	15930	15930	0
598	20240711	103600	48564190	15930	15930	15930	15930	6
599	20240711	103500	48468610	15910	15910	15910	15910	19
600	20240711	103400	48166320	15890	15890	15890	15890	0
601	20240711	103300	48166320	15890	15890	15890	15890	0
602	20240711	103200	48166320	15890	15900	15900	15890	43
603	20240711	103100	47483020	15950	15910	15950	15910	21
604	20240711	103000	47148150	15930	15930	15930	15930	40
605	20240711	102900	46510950	15930	15930	15930	15930	0
606	20240711	102800	46510950	15930	15930	15930	15930	0
607	20240711	102700	46510950	15930	15930	15930	15930	5
608	20240711	102600	46431300	15930	15930	15930	15930	10
609	20240711	102500	46272000	15910	15910	15910	15910	0
610	20240711	102400	46272000	15910	15910	15910	15910	10
611	20240711	102300	46112900	15960	15960	15960	15960	23
612	20240711	102200	45745820	15920	15920	15920	15920	1
613	20240711	102100	45729900	15960	15950	15990	15880	402
614	20240711	102000	39305740	15930	15860	15950	15860	32
615	20240711	101900	38796180	15900	15840	15900	15840	622
616	20240711	101800	28916670	15840	15840	15840	15840	0
617	20240711	101700	28916670	15840	15840	15840	15840	0
618	20240711	101600	28916670	15840	15840	15840	15840	1
619	20240711	101500	28900830	15840	15840	15840	15840	0
620	20240711	101400	28900830	15840	15840	15840	15840	0
621	20240711	101300	28900830	15840	15840	15840	15840	7
622	20240711	101200	28789950	15840	15840	15840	15840	1
623	20240711	101100	28774110	15830	15830	15830	15830	0
624	20240711	101000	28774110	15830	15830	15830	15830	0
625	20240711	100900	28774110	15830	15830	15830	15830	0
626	20240711	100800	28774110	15830	15830	15830	15830	0
627	20240711	100700	28774110	15830	15830	15830	15830	0
628	20240711	100600	28774110	15830	15830	15830	15830	0
629	20240711	100500	28774110	15830	15830	15830	15830	0
630	20240711	100400	28774110	15830	15830	15830	15830	0
631	20240711	100300	28774110	15830	15830	15830	15830	1
632	20240711	100200	28758280	15840	15840	15840	15840	1
633	20240711	100100	28742440	15840	15840	15840	15840	0
634	20240711	100000	28742440	15840	15840	15840	15840	1
635	20240711	095900	28726600	15840	15840	15840	15840	0
636	20240711	095800	28726600	15840	15840	15840	15840	0
637	20240711	095700	28726600	15840	15840	15840	15840	1
638	20240711	095600	28710760	15840	15840	15840	15840	2
639	20240711	095500	28679080	15840	15840	15840	15840	0
640	20240711	095400	28679080	15840	15840	15840	15840	0
641	20240711	095300	28679080	15840	15840	15840	15840	0
642	20240711	095200	28679080	15840	15840	15840	15840	0
643	20240711	095100	28679080	15840	15840	15840	15840	0
644	20240711	095000	28679080	15840	15840	15840	15840	0
645	20240711	094900	28679080	15840	15840	15840	15840	9
646	20240711	094800	28536520	15840	15840	15840	15840	0
647	20240711	094700	28536520	15840	15840	15840	15840	5
648	20240711	094600	28457320	15780	15780	15780	15780	9
649	20240711	094500	28315300	15780	15780	15780	15780	64
650	20240711	094400	27305380	15780	15780	15780	15780	0
651	20240711	094300	27305380	15780	15780	15780	15780	0
652	20240711	094200	27305380	15780	15780	15780	15780	0
653	20240711	094100	27305380	15780	15780	15780	15780	0
654	20240711	094000	27305380	15780	15780	15780	15780	0
655	20240711	093900	27305380	15780	15780	15780	15780	0
656	20240711	093800	27305380	15780	15780	15780	15780	0
657	20240711	093700	27305380	15780	15780	15780	15780	0
658	20240711	093600	27305380	15780	15780	15780	15780	0
659	20240711	093500	27305380	15780	15780	15780	15780	0
660	20240711	093400	27305380	15780	15780	15780	15780	9
661	20240711	093300	27163360	15780	15790	15790	15780	8
662	20240711	093200	27037100	15840	15840	15840	15840	8
663	20240711	093100	26910380	15870	15890	15890	15870	620
664	20240711	093000	17064780	15960	15960	15960	15960	7
665	20240711	092900	16953060	15960	15960	15960	15960	16
666	20240711	092800	16697700	15960	15960	15960	15960	63
667	20240711	092700	15692220	15900	15900	15900	15900	98
668	20240711	092600	14134020	15960	15910	15960	15910	100
669	20240711	092500	12539950	15900	15880	15900	15880	160
670	20240711	092400	9997240	15870	15870	15870	15870	11
671	20240711	092300	9822670	15850	15840	15860	15840	240
672	20240711	092200	6019280	15840	15840	15840	15840	0
673	20240711	092100	6019280	15840	15840	15840	15840	0
674	20240711	092000	6019280	15840	15840	15840	15840	15
675	20240711	091900	5781680	15840	15830	15840	15830	24
676	20240711	091800	5401740	15830	15810	15830	15780	139
677	20240711	091700	3207090	15810	15810	15810	15810	0
678	20240711	091600	3207090	15810	15810	15810	15810	0
679	20240711	091500	3207090	15810	15810	15810	15810	0
680	20240711	091400	3207090	15810	15810	15810	15810	0
681	20240711	091300	3207090	15810	15810	15810	15810	4
682	20240711	091200	3143850	15780	15780	15780	15780	0
683	20240711	091100	3143850	15780	15780	15780	15780	1
684	20240711	091000	3128070	15780	15800	15800	15780	30
685	20240711	090900	2654630	15780	15780	15780	15780	0
686	20240711	090800	2654630	15780	15780	15780	15780	0
687	20240711	090700	2654630	15780	15780	15780	15780	28
688	20240711	090600	2212790	15780	15780	15780	15780	0
689	20240711	090500	2212790	15780	15780	15780	15780	0
690	20240711	090400	2212790	15780	15780	15780	15780	0
691	20240711	090300	2212790	15780	15780	15780	15780	0
692	20240711	090200	2212790	15780	15780	15780	15780	1
693	20240711	090100	2197010	15800	15800	15800	15800	100
694	20240711	090000	617010	15810	15830	15830	15810	39