KissMeData/196300/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	202800	319375960	12770	12770	12770	12770	108
3	20240718	202700	319375960	12770	12770	12770	12770	0
4	20240718	202600	319375960	12770	12770	12770	12770	0
5	20240718	202500	319375960	12770	12770	12770	12770	0
6	20240718	202400	319375960	12770	12770	12770	12770	0
7	20240718	202300	319375960	12770	12770	12770	12770	0
8	20240718	202200	319375960	12770	12770	12770	12770	0
9	20240718	202100	319375960	12770	12770	12770	12770	0
10	20240718	202000	319375960	12770	12770	12770	12770	0
11	20240718	201900	319375960	12770	12770	12770	12770	0
12	20240718	201800	319375960	12770	12770	12770	12770	0
13	20240718	201700	319375960	12770	12770	12770	12770	0
14	20240718	201600	319375960	12770	12770	12770	12770	0
15	20240718	201500	319375960	12770	12770	12770	12770	0
16	20240718	201400	319375960	12770	12770	12770	12770	0
17	20240718	201300	319375960	12770	12770	12770	12770	0
18	20240718	201200	319375960	12770	12770	12770	12770	0
19	20240718	201100	319375960	12770	12770	12770	12770	0
20	20240718	201000	319375960	12770	12770	12770	12770	0
21	20240718	200900	319375960	12770	12770	12770	12770	0
22	20240718	200800	319375960	12770	12770	12770	12770	0
23	20240718	200700	319375960	12770	12770	12770	12770	0
24	20240718	200600	319375960	12770	12770	12770	12770	0
25	20240718	200500	319375960	12770	12770	12770	12770	0
26	20240718	200400	319375960	12770	12770	12770	12770	0
27	20240718	200300	319375960	12770	12770	12770	12770	0
28	20240718	200200	319375960	12770	12770	12770	12770	0
29	20240718	200100	319375960	12770	12770	12770	12770	0
30	20240718	200000	319375960	12770	12770	12770	12770	0
31	20240718	195900	319375960	12770	12770	12770	12770	0
32	20240718	195800	319375960	12770	12770	12770	12770	108
33	20240718	195700	319375960	12770	12770	12770	12770	0
34	20240718	195600	319375960	12770	12770	12770	12770	0
35	20240718	195500	319375960	12770	12770	12770	12770	0
36	20240718	195400	319375960	12770	12770	12770	12770	0
37	20240718	195300	319375960	12770	12770	12770	12770	0
38	20240718	195200	319375960	12770	12770	12770	12770	0
39	20240718	195100	319375960	12770	12770	12770	12770	0
40	20240718	195000	319375960	12770	12770	12770	12770	0
41	20240718	194900	319375960	12770	12770	12770	12770	0
42	20240718	194800	319375960	12770	12770	12770	12770	0
43	20240718	194700	319375960	12770	12770	12770	12770	0
44	20240718	194600	319375960	12770	12770	12770	12770	0
45	20240718	194500	319375960	12770	12770	12770	12770	0
46	20240718	194400	319375960	12770	12770	12770	12770	0
47	20240718	194300	319375960	12770	12770	12770	12770	0
48	20240718	194200	319375960	12770	12770	12770	12770	0
49	20240718	194100	319375960	12770	12770	12770	12770	0
50	20240718	194000	319375960	12770	12770	12770	12770	0
51	20240718	193900	319375960	12770	12770	12770	12770	0
52	20240718	193800	319375960	12770	12770	12770	12770	0
53	20240718	193700	319375960	12770	12770	12770	12770	0
54	20240718	193600	319375960	12770	12770	12770	12770	0
55	20240718	193500	319375960	12770	12770	12770	12770	0
56	20240718	193400	319375960	12770	12770	12770	12770	0
57	20240718	193300	319375960	12770	12770	12770	12770	0
58	20240718	193200	319375960	12770	12770	12770	12770	0
59	20240718	193100	319375960	12770	12770	12770	12770	0
60	20240718	193000	319375960	12770	12770	12770	12770	0
61	20240718	192900	319375960	12770	12770	12770	12770	0
62	20240718	192800	319375960	12770	12770	12770	12770	108
63	20240718	192700	319375960	12770	12770	12770	12770	0
64	20240718	192600	319375960	12770	12770	12770	12770	0
65	20240718	192500	319375960	12770	12770	12770	12770	0
66	20240718	192400	319375960	12770	12770	12770	12770	0
67	20240718	192300	319375960	12770	12770	12770	12770	0
68	20240718	192200	319375960	12770	12770	12770	12770	0
69	20240718	192100	319375960	12770	12770	12770	12770	0
70	20240718	192000	319375960	12770	12770	12770	12770	0
71	20240718	191900	319375960	12770	12770	12770	12770	0
72	20240718	191800	319375960	12770	12770	12770	12770	0
73	20240718	191700	319375960	12770	12770	12770	12770	0
74	20240718	191600	319375960	12770	12770	12770	12770	0
75	20240718	191500	319375960	12770	12770	12770	12770	0
76	20240718	191400	319375960	12770	12770	12770	12770	0
77	20240718	191300	319375960	12770	12770	12770	12770	0
78	20240718	191200	319375960	12770	12770	12770	12770	0
79	20240718	191100	319375960	12770	12770	12770	12770	0
80	20240718	191000	319375960	12770	12770	12770	12770	0
81	20240718	190900	319375960	12770	12770	12770	12770	0
82	20240718	190800	319375960	12770	12770	12770	12770	0
83	20240718	190700	319375960	12770	12770	12770	12770	0
84	20240718	190600	319375960	12770	12770	12770	12770	0
85	20240718	190500	319375960	12770	12770	12770	12770	0
86	20240718	190400	319375960	12770	12770	12770	12770	0
87	20240718	190300	319375960	12770	12770	12770	12770	0
88	20240718	190200	319375960	12770	12770	12770	12770	0
89	20240718	190100	319375960	12770	12770	12770	12770	0
90	20240718	190000	319375960	12770	12770	12770	12770	0
91	20240718	185900	319375960	12770	12770	12770	12770	0
92	20240718	185800	319375960	12770	12770	12770	12770	108
93	20240718	185700	319375960	12770	12770	12770	12770	0
94	20240718	185600	319375960	12770	12770	12770	12770	0
95	20240718	185500	319375960	12770	12770	12770	12770	0
96	20240718	185400	319375960	12770	12770	12770	12770	0
97	20240718	185300	319375960	12770	12770	12770	12770	0
98	20240718	185200	319375960	12770	12770	12770	12770	0
99	20240718	185100	319375960	12770	12770	12770	12770	0
100	20240718	185000	319375960	12770	12770	12770	12770	0
101	20240718	184900	319375960	12770	12770	12770	12770	0
102	20240718	184800	319375960	12770	12770	12770	12770	0
103	20240718	184700	319375960	12770	12770	12770	12770	0
104	20240718	184600	319375960	12770	12770	12770	12770	0
105	20240718	184500	319375960	12770	12770	12770	12770	0
106	20240718	184400	319375960	12770	12770	12770	12770	0
107	20240718	184300	319375960	12770	12770	12770	12770	0
108	20240718	184200	319375960	12770	12770	12770	12770	0
109	20240718	184100	319375960	12770	12770	12770	12770	0
110	20240718	184000	319375960	12770	12770	12770	12770	0
111	20240718	183900	319375960	12770	12770	12770	12770	0
112	20240718	183800	319375960	12770	12770	12770	12770	0
113	20240718	183700	319375960	12770	12770	12770	12770	0
114	20240718	183600	319375960	12770	12770	12770	12770	0
115	20240718	183500	319375960	12770	12770	12770	12770	0
116	20240718	183400	319375960	12770	12770	12770	12770	0
117	20240718	183300	319375960	12770	12770	12770	12770	0
118	20240718	183200	319375960	12770	12770	12770	12770	0
119	20240718	183100	319375960	12770	12770	12770	12770	0
120	20240718	183000	319375960	12770	12770	12770	12770	0
121	20240718	182900	319375960	12770	12770	12770	12770	0
122	20240718	182800	319375960	12770	12770	12770	12770	108
123	20240718	182700	319375960	12770	12770	12770	12770	0
124	20240718	182600	319375960	12770	12770	12770	12770	0
125	20240718	182500	319375960	12770	12770	12770	12770	0
126	20240718	182400	319375960	12770	12770	12770	12770	0
127	20240718	182300	319375960	12770	12770	12770	12770	0
128	20240718	182200	319375960	12770	12770	12770	12770	0
129	20240718	182100	319375960	12770	12770	12770	12770	0
130	20240718	182000	319375960	12770	12770	12770	12770	0
131	20240718	181900	319375960	12770	12770	12770	12770	0
132	20240718	181800	319375960	12770	12770	12770	12770	0
133	20240718	181700	319375960	12770	12770	12770	12770	0
134	20240718	181600	319375960	12770	12770	12770	12770	0
135	20240718	181500	319375960	12770	12770	12770	12770	0
136	20240718	181400	319375960	12770	12770	12770	12770	0
137	20240718	181300	319375960	12770	12770	12770	12770	0
138	20240718	181200	319375960	12770	12770	12770	12770	0
139	20240718	181100	319375960	12770	12770	12770	12770	0
140	20240718	181000	319375960	12770	12770	12770	12770	0
141	20240718	180900	319375960	12770	12770	12770	12770	0
142	20240718	180800	319375960	12770	12770	12770	12770	0
143	20240718	180700	319375960	12770	12770	12770	12770	0
144	20240718	180600	319375960	12770	12770	12770	12770	0
145	20240718	180500	319375960	12770	12770	12770	12770	0
146	20240718	180400	319375960	12770	12770	12770	12770	0
147	20240718	180300	319375960	12770	12770	12770	12770	0
148	20240718	180200	319375960	12770	12770	12770	12770	0
149	20240718	180100	319375960	12770	12770	12770	12770	0
150	20240718	180000	319375960	12770	12770	12770	12770	0
151	20240718	175900	319375960	12770	12770	12770	12770	0
152	20240718	175800	319375960	12770	12770	12770	12770	108
153	20240718	175700	319375960	12770	12770	12770	12770	0
154	20240718	175600	319375960	12770	12770	12770	12770	0
155	20240718	175500	319375960	12770	12770	12770	12770	0
156	20240718	175400	319375960	12770	12770	12770	12770	0
157	20240718	175300	319375960	12770	12770	12770	12770	0
158	20240718	175200	319375960	12770	12770	12770	12770	0
159	20240718	175100	319375960	12770	12770	12770	12770	0
160	20240718	175000	319375960	12770	12770	12770	12770	0
161	20240718	174900	319375960	12770	12770	12770	12770	0
162	20240718	174800	319375960	12770	12770	12770	12770	0
163	20240718	174700	319375960	12770	12770	12770	12770	0
164	20240718	174600	319375960	12770	12770	12770	12770	0
165	20240718	174500	319375960	12770	12770	12770	12770	0
166	20240718	174400	319375960	12770	12770	12770	12770	0
167	20240718	174300	319375960	12770	12770	12770	12770	0
168	20240718	174200	319375960	12770	12770	12770	12770	0
169	20240718	174100	319375960	12770	12770	12770	12770	0
170	20240718	174000	319375960	12770	12770	12770	12770	0
171	20240718	173900	319375960	12770	12770	12770	12770	0
172	20240718	173800	319375960	12770	12770	12770	12770	0
173	20240718	173700	319375960	12770	12770	12770	12770	0
174	20240718	173600	319375960	12770	12770	12770	12770	0
175	20240718	173500	319375960	12770	12770	12770	12770	0
176	20240718	173400	319375960	12770	12770	12770	12770	0
177	20240718	173300	319375960	12770	12770	12770	12770	0
178	20240718	173200	319375960	12770	12770	12770	12770	0
179	20240718	173100	319375960	12770	12770	12770	12770	0
180	20240718	173000	319375960	12770	12770	12770	12770	0
181	20240718	172900	319375960	12770	12770	12770	12770	0
182	20240718	172800	319375960	12770	12770	12770	12770	108
183	20240718	172700	319375960	12770	12770	12770	12770	0
184	20240718	172600	319375960	12770	12770	12770	12770	0
185	20240718	172500	319375960	12770	12770	12770	12770	0
186	20240718	172400	319375960	12770	12770	12770	12770	0
187	20240718	172300	319375960	12770	12770	12770	12770	0
188	20240718	172200	319375960	12770	12770	12770	12770	0
189	20240718	172100	319375960	12770	12770	12770	12770	0
190	20240718	172000	319375960	12770	12770	12770	12770	0
191	20240718	171900	319375960	12770	12770	12770	12770	0
192	20240718	171800	319375960	12770	12770	12770	12770	0
193	20240718	171700	319375960	12770	12770	12770	12770	0
194	20240718	171600	319375960	12770	12770	12770	12770	0
195	20240718	171500	319375960	12770	12770	12770	12770	0
196	20240718	171400	319375960	12770	12770	12770	12770	0
197	20240718	171300	319375960	12770	12770	12770	12770	0
198	20240718	171200	319375960	12770	12770	12770	12770	0
199	20240718	171100	319375960	12770	12770	12770	12770	0
200	20240718	171000	319375960	12770	12770	12770	12770	0
201	20240718	170900	319375960	12770	12770	12770	12770	0
202	20240718	170800	319375960	12770	12770	12770	12770	0
203	20240718	170700	319375960	12770	12770	12770	12770	0
204	20240718	170600	319375960	12770	12770	12770	12770	0
205	20240718	170500	319375960	12770	12770	12770	12770	0
206	20240718	170400	319375960	12770	12770	12770	12770	0
207	20240718	170300	319375960	12770	12770	12770	12770	0
208	20240718	170200	319375960	12770	12770	12770	12770	0
209	20240718	170100	319375960	12770	12770	12770	12770	0
210	20240718	170000	319375960	12770	12770	12770	12770	0
211	20240718	165900	319375960	12770	12770	12770	12770	0
212	20240718	165800	319375960	12770	12770	12770	12770	108
213	20240718	165700	319375960	12770	12770	12770	12770	0
214	20240718	165600	319375960	12770	12770	12770	12770	0
215	20240718	165500	319375960	12770	12770	12770	12770	0
216	20240718	165400	319375960	12770	12770	12770	12770	0
217	20240718	165300	319375960	12770	12770	12770	12770	0
218	20240718	165200	319375960	12770	12770	12770	12770	0
219	20240718	165100	319375960	12770	12770	12770	12770	0
220	20240718	165000	319375960	12770	12770	12770	12770	0
221	20240718	164900	319375960	12770	12770	12770	12770	0
222	20240718	164800	319375960	12770	12770	12770	12770	0
223	20240718	164700	319375960	12770	12770	12770	12770	0
224	20240718	164600	319375960	12770	12770	12770	12770	0
225	20240718	164500	319375960	12770	12770	12770	12770	0
226	20240718	164400	319375960	12770	12770	12770	12770	0
227	20240718	164300	319375960	12770	12770	12770	12770	0
228	20240718	164200	319375960	12770	12770	12770	12770	0
229	20240718	164100	319375960	12770	12770	12770	12770	0
230	20240718	164000	319375960	12770	12770	12770	12770	0
231	20240718	163900	319375960	12770	12770	12770	12770	0
232	20240718	163800	319375960	12770	12770	12770	12770	0
233	20240718	163700	319375960	12770	12770	12770	12770	0
234	20240718	163600	319375960	12770	12770	12770	12770	0
235	20240718	163500	319375960	12770	12770	12770	12770	0
236	20240718	163400	319375960	12770	12770	12770	12770	0
237	20240718	163300	319375960	12770	12770	12770	12770	0
238	20240718	163200	319375960	12770	12770	12770	12770	0
239	20240718	163100	319375960	12770	12770	12770	12770	0
240	20240718	163000	319375960	12770	12770	12770	12770	0
241	20240718	162900	319375960	12770	12770	12770	12770	0
242	20240718	162800	319375960	12770	12770	12770	12770	108
243	20240718	162700	319375960	12770	12770	12770	12770	0
244	20240718	162600	319375960	12770	12770	12770	12770	0
245	20240718	162500	319375960	12770	12770	12770	12770	0
246	20240718	162400	319375960	12770	12770	12770	12770	0
247	20240718	162300	319375960	12770	12770	12770	12770	0
248	20240718	162200	319375960	12770	12770	12770	12770	0
249	20240718	162100	319375960	12770	12770	12770	12770	0
250	20240718	162000	319375960	12770	12770	12770	12770	0
251	20240718	161900	319375960	12770	12770	12770	12770	0
252	20240718	161800	319375960	12770	12770	12770	12770	0
253	20240718	161700	319375960	12770	12770	12770	12770	0
254	20240718	161600	319375960	12770	12770	12770	12770	0
255	20240718	161500	319375960	12770	12770	12770	12770	0
256	20240718	161400	319375960	12770	12770	12770	12770	0
257	20240718	161300	319375960	12770	12770	12770	12770	0
258	20240718	161200	319375960	12770	12770	12770	12770	0
259	20240718	161100	319375960	12770	12770	12770	12770	0
260	20240718	161000	319375960	12770	12770	12770	12770	0
261	20240718	160900	319375960	12770	12770	12770	12770	0
262	20240718	160800	319375960	12770	12770	12770	12770	0
263	20240718	160700	319375960	12770	12770	12770	12770	0
264	20240718	160600	319375960	12770	12770	12770	12770	0
265	20240718	160500	319375960	12770	12770	12770	12770	0
266	20240718	160400	319375960	12770	12770	12770	12770	0
267	20240718	160300	319375960	12770	12770	12770	12770	0
268	20240718	160200	319375960	12770	12770	12770	12770	0
269	20240718	160100	319375960	12770	12770	12770	12770	0
270	20240718	160000	319375960	12770	12770	12770	12770	0
271	20240718	155900	319375960	12770	12770	12770	12770	0
272	20240718	155800	319375960	12770	12770	12770	12770	108
273	20240718	155700	319375960	12770	12770	12770	12770	0
274	20240718	155600	319375960	12770	12770	12770	12770	0
275	20240718	155500	319375960	12770	12770	12770	12770	0
276	20240718	155400	319375960	12770	12770	12770	12770	0
277	20240718	155300	319375960	12770	12770	12770	12770	0
278	20240718	155200	319375960	12770	12770	12770	12770	0
279	20240718	155100	319375960	12770	12770	12770	12770	0
280	20240718	155000	319375960	12770	12770	12770	12770	0
281	20240718	154900	319375960	12770	12770	12770	12770	0
282	20240718	154800	319375960	12770	12770	12770	12770	0
283	20240718	154700	319375960	12770	12770	12770	12770	0
284	20240718	154600	319375960	12770	12770	12770	12770	0
285	20240718	154500	319375960	12770	12770	12770	12770	0
286	20240718	154400	319375960	12770	12770	12770	12770	0
287	20240718	154300	319375960	12770	12770	12770	12770	0
288	20240718	154200	319375960	12770	12770	12770	12770	0
289	20240718	154100	319375960	12770	12770	12770	12770	0
290	20240718	154000	319375960	12770	12770	12770	12770	0
291	20240718	153900	319375960	12770	12770	12770	12770	0
292	20240718	153800	319375960	12770	12770	12770	12770	0
293	20240718	153700	319375960	12770	12770	12770	12770	0
294	20240718	153600	319375960	12770	12770	12770	12770	0
295	20240718	153500	319375960	12770	12770	12770	12770	0
296	20240718	153400	319375960	12770	12770	12770	12770	0
297	20240718	153300	319375960	12770	12770	12770	12770	0
298	20240718	153200	319375960	12770	12770	12770	12770	0
299	20240718	153100	319375960	12770	12770	12770	12770	0
300	20240718	153000	319375960	12770	12770	12770	12770	108
301	20240718	152900	317996800	12790	12790	12790	12790	0
302	20240718	152800	317996800	12790	12790	12790	12790	0
303	20240718	152700	317996800	12790	12790	12790	12790	0
304	20240718	152600	317996800	12790	12790	12790	12790	0
305	20240718	152500	317996800	12790	12790	12790	12790	0
306	20240718	152400	317996800	12790	12790	12790	12790	0
307	20240718	152300	317996800	12790	12790	12790	12790	0
308	20240718	152200	317996800	12790	12790	12790	12790	0
309	20240718	152100	317996800	12790	12790	12790	12790	0
310	20240718	152000	317996800	12790	12790	12790	12790	0
311	20240718	151900	317996800	12790	12790	12790	12790	1
312	20240718	151800	317984010	12770	12770	12770	12770	0
313	20240718	151700	317984010	12770	12790	12790	12770	25
314	20240718	151600	317664300	12770	12770	12770	12770	1
315	20240718	151500	317651530	12770	12840	12840	12770	212
316	20240718	151400	314942620	12840	12820	12840	12820	25
317	20240718	151300	314621850	12830	12830	12830	12830	0
318	20240718	151200	314621850	12830	12840	12840	12820	98
319	20240718	151100	313364810	12900	12900	12900	12900	0
320	20240718	151000	313364810	12900	13020	13020	12900	174
321	20240718	150900	311119850	13030	12850	13030	12850	73
322	20240718	150800	310181620	12830	12830	12830	12830	86
323	20240718	150700	309078240	12830	12820	12830	12820	22
324	20240718	150600	308796160	12800	12800	12800	12800	130
325	20240718	150500	307132160	12800	12800	12800	12800	0
326	20240718	150400	307132160	12800	12800	12800	12800	0
327	20240718	150300	307132160	12800	12800	12800	12800	0
328	20240718	150200	307132160	12800	12800	12800	12800	0
329	20240718	150100	307132160	12800	12810	12810	12800	34
330	20240718	150000	306696740	12810	12810	12810	12810	0
331	20240718	145900	306696740	12810	12810	12810	12810	0
332	20240718	145800	306696740	12810	12810	12810	12810	0
333	20240718	145700	306696740	12810	12810	12810	12810	0
334	20240718	145600	306696740	12810	12810	12810	12810	0
335	20240718	145500	306696740	12810	12810	12810	12810	0
336	20240718	145400	306696740	12810	12810	12810	12810	0
337	20240718	145300	306696740	12810	12810	12810	12810	0
338	20240718	145200	306696740	12810	12810	12810	12810	0
339	20240718	145100	306696740	12810	12810	12810	12810	0
340	20240718	145000	306696740	12810	12810	12810	12810	51
341	20240718	144900	306043430	12810	12810	12810	12810	0
342	20240718	144800	306043430	12810	12810	12810	12810	0
343	20240718	144700	306043430	12810	12810	12810	12810	28
344	20240718	144600	305684750	12810	12810	12810	12810	0
345	20240718	144500	305684750	12810	12810	12810	12810	0
346	20240718	144400	305684750	12810	12810	12810	12810	0
347	20240718	144300	305684750	12810	12810	12810	12810	0
348	20240718	144200	305684750	12810	12810	12810	12810	0
349	20240718	144100	305684750	12810	12810	12810	12810	0
350	20240718	144000	305684750	12810	12810	12810	12810	0
351	20240718	143900	305684750	12810	12810	12810	12810	0
352	20240718	143800	305684750	12810	12810	12810	12810	0
353	20240718	143700	305684750	12810	12810	12810	12810	0
354	20240718	143600	305684750	12810	12810	12810	12810	0
355	20240718	143500	305684750	12810	12810	12810	12810	1
356	20240718	143400	305671940	12770	12770	12770	12770	0
357	20240718	143300	305671940	12770	12770	12770	12770	0
358	20240718	143200	305671940	12770	12770	12770	12770	0
359	20240718	143100	305671940	12770	12770	12770	12770	20
360	20240718	143000	305416540	12770	12770	12770	12770	200
361	20240718	142900	302862540	12790	12790	12790	12790	0
362	20240718	142800	302862540	12790	12790	12790	12790	0
363	20240718	142700	302862540	12790	12790	12790	12790	0
364	20240718	142600	302862540	12790	12790	12790	12790	0
365	20240718	142500	302862540	12790	12790	12800	12790	322
366	20240718	142400	298743980	12770	12770	12770	12770	0
367	20240718	142300	298743980	12770	12770	12770	12770	0
368	20240718	142200	298743980	12770	12770	12770	12770	0
369	20240718	142100	298743980	12770	12780	12780	12770	1200
370	20240718	142000	283411270	12800	12800	12800	12800	0
371	20240718	141900	283411270	12800	12800	12800	12800	0
372	20240718	141800	283411270	12800	12800	12800	12800	0
373	20240718	141700	283411270	12800	12800	12800	12800	8
374	20240718	141600	283308870	12800	12790	12800	12790	163
375	20240718	141500	281222650	12780	12780	12780	12780	0
376	20240718	141400	281222650	12780	12780	12780	12780	0
377	20240718	141300	281222650	12780	12780	12780	12780	0
378	20240718	141200	281222650	12780	12780	12780	12780	0
379	20240718	141100	281222650	12780	12780	12780	12780	0
380	20240718	141000	281222650	12780	12780	12780	12780	0
381	20240718	140900	281222650	12780	12780	12780	12780	0
382	20240718	140800	281222650	12780	12780	12780	12780	0
383	20240718	140700	281222650	12780	12780	12780	12780	0
384	20240718	140600	281222650	12780	12780	12780	12780	20
385	20240718	140500	280967050	12770	12770	12770	12770	0
386	20240718	140400	280967050	12770	12770	12770	12770	0
387	20240718	140300	280967050	12770	12820	12820	12770	607
388	20240718	140200	273195840	12830	12830	12830	12830	0
389	20240718	140100	273195840	12830	12830	12830	12830	5
390	20240718	140000	273131690	12830	12830	12830	12830	13
391	20240718	135900	272964900	12830	12830	12830	12830	0
392	20240718	135800	272964900	12830	12830	12830	12830	0
393	20240718	135700	272964900	12830	12830	12830	12830	0
394	20240718	135600	272964900	12830	12830	12830	12830	0
395	20240718	135500	272964900	12830	12840	12840	12830	292
396	20240718	135400	269218530	12840	12840	12840	12840	0
397	20240718	135300	269218530	12840	12840	12840	12840	1
398	20240718	135200	269205690	12840	12840	12840	12840	0
399	20240718	135100	269205690	12840	12840	12840	12840	0
400	20240718	135000	269205690	12840	12840	12840	12840	0
401	20240718	134900	269205690	12840	12840	12840	12840	0
402	20240718	134800	269205690	12840	12840	12840	12840	13
403	20240718	134700	269038770	12830	12830	12830	12830	0
404	20240718	134600	269038770	12830	12830	12830	12830	3
405	20240718	134500	269000280	12840	12840	12840	12840	0
406	20240718	134400	269000280	12840	12860	12860	12840	247
407	20240718	134300	265825250	12870	12870	12870	12870	0
408	20240718	134200	265825250	12870	12870	12870	12870	5
409	20240718	134100	265760900	12860	12860	12860	12860	0
410	20240718	134000	265760900	12860	12860	12860	12860	0
411	20240718	133900	265760900	12860	12860	12860	12860	0
412	20240718	133800	265760900	12860	12880	12880	12860	525
413	20240718	133700	259000520	12890	12940	12940	12890	800
414	20240718	133600	248680740	12930	12930	12930	12930	0
415	20240718	133500	248680740	12930	12930	12930	12930	0
416	20240718	133400	248680740	12930	12930	12930	12930	0
417	20240718	133300	248680740	12930	12930	12930	12930	1
418	20240718	133200	248667810	12910	12910	12910	12910	0
419	20240718	133100	248667810	12910	12910	12910	12890	314
420	20240718	133000	244615240	12930	12930	12930	12930	0
421	20240718	132900	244615240	12930	12930	12930	12930	0
422	20240718	132800	244615240	12930	12930	12930	12930	6
423	20240718	132700	244537660	12930	12930	12930	12930	0
424	20240718	132600	244537660	12930	12930	12930	12930	0
425	20240718	132500	244537660	12930	12930	12930	12930	0
426	20240718	132400	244537660	12930	12930	12930	12930	0
427	20240718	132300	244537660	12930	12960	12960	12930	50
428	20240718	132200	243890650	12980	12980	12980	12980	0
429	20240718	132100	243890650	12980	12980	12980	12980	0
430	20240718	132000	243890650	12980	12970	12980	12970	15
431	20240718	131900	243695960	12960	12960	12960	12960	0
432	20240718	131800	243695960	12960	12960	12960	12960	0
433	20240718	131700	243695960	12960	12960	12960	12960	0
434	20240718	131600	243695960	12960	12960	12960	12960	1
435	20240718	131500	243683000	12980	12980	12980	12980	5
436	20240718	131400	243618100	12980	12980	12980	12980	0
437	20240718	131300	243618100	12980	12980	12980	12980	1
438	20240718	131200	243605120	12990	13000	13000	12990	6
439	20240718	131100	243527130	13000	13000	13000	13000	0
440	20240718	131000	243527130	13000	13000	13000	13000	0
441	20240718	130900	243527130	13000	13000	13000	13000	0
442	20240718	130800	243527130	13000	13000	13000	13000	0
443	20240718	130700	243527130	13000	13000	13000	13000	0
444	20240718	130600	243527130	13000	12990	13000	12990	2
445	20240718	130500	243501140	12990	12990	12990	12990	1
446	20240718	130400	243488150	12990	12960	13240	12960	363
447	20240718	130300	238757140	12990	12990	12990	12990	10
448	20240718	130200	238627240	13020	13020	13020	13020	1
449	20240718	130100	238614220	13040	13040	13040	13040	0
450	20240718	130000	238614220	13040	13040	13040	13040	100
451	20240718	125900	237310220	13080	13080	13080	13080	0
452	20240718	125800	237310220	13080	13080	13080	13080	0
453	20240718	125700	237310220	13080	13080	13080	13080	0
454	20240718	125600	237310220	13080	13080	13080	13080	0
455	20240718	125500	237310220	13080	13020	13080	13020	40
456	20240718	125400	236787850	13040	12990	13040	12990	32
457	20240718	125300	236370910	13050	12940	13050	12940	629
458	20240718	125200	228172170	12910	12910	12910	12910	0
459	20240718	125100	228172170	12910	12910	12910	12910	100
460	20240718	125000	226881170	12910	12910	12910	12910	7
461	20240718	124900	226790800	12910	12910	12910	12910	0
462	20240718	124800	226790800	12910	12910	12910	12910	0
463	20240718	124700	226790800	12910	12910	12910	12910	0
464	20240718	124600	226790800	12910	12910	12910	12910	0
465	20240718	124500	226790800	12910	12910	12910	12910	0
466	20240718	124400	226790800	12910	12920	12920	12910	85
467	20240718	124300	225692940	12950	12950	12950	12950	0
468	20240718	124200	225692940	12950	12950	12950	12950	1
469	20240718	124100	225679990	12950	12950	12950	12950	2
470	20240718	124000	225654090	12950	12950	12950	12950	0
471	20240718	123900	225654090	12950	12980	12980	12950	262
472	20240718	123800	222259800	12980	12980	12980	12980	0
473	20240718	123700	222259800	12980	12980	12980	12980	0
474	20240718	123600	222259800	12980	12980	12980	12980	0
475	20240718	123500	222259800	12980	12980	12980	12980	0
476	20240718	123400	222259800	12980	12980	12980	12980	10
477	20240718	123300	222130000	12980	12980	12980	12980	10
478	20240718	123200	222000200	12980	12980	12980	12980	0
479	20240718	123100	222000200	12980	12980	12980	12980	0
480	20240718	123000	222000200	12980	12980	12980	12980	0
481	20240718	122900	222000200	12980	12980	12980	12980	0
482	20240718	122800	222000200	12980	12980	12980	12980	0
483	20240718	122700	222000200	12980	12980	12980	12980	0
484	20240718	122600	222000200	12980	12980	12980	12980	0
485	20240718	122500	222000200	12980	12980	12980	12980	90
486	20240718	122400	220832000	12980	12980	12980	12980	0
487	20240718	122300	220832000	12980	12980	12980	12980	0
488	20240718	122200	220832000	12980	12980	12980	12980	0
489	20240718	122100	220832000	12980	12980	12980	12980	0
490	20240718	122000	220832000	12980	12980	12980	12980	0
491	20240718	121900	220832000	12980	12980	12980	12980	0
492	20240718	121800	220832000	12980	12980	12980	12980	0
493	20240718	121700	220832000	12980	13000	13000	12980	8
494	20240718	121600	220728040	13030	13030	13030	13030	10
495	20240718	121500	220597740	13030	13030	13030	13030	0
496	20240718	121400	220597740	13030	13020	13030	13020	50
497	20240718	121300	219946650	13030	13030	13030	13030	0
498	20240718	121200	219946650	13030	13030	13030	13030	0
499	20240718	121100	219946650	13030	13020	13030	13020	10
500	20240718	121000	219816360	13040	13010	13040	13010	30
501	20240718	120900	219425340	13050	13050	13050	13050	0
502	20240718	120800	219425340	13050	13050	13050	13050	0
503	20240718	120700	219425340	13050	13010	13050	13010	50
504	20240718	120600	218772920	13050	13050	13050	13050	0
505	20240718	120500	218772920	13050	13050	13050	13050	0
506	20240718	120400	218772920	13050	13050	13050	13050	0
507	20240718	120300	218772920	13050	13050	13050	13050	0
508	20240718	120200	218772920	13050	13050	13050	13050	0
509	20240718	120100	218772920	13050	13050	13050	13050	169
510	20240718	120000	216567470	13010	12970	13010	12970	110
511	20240718	115900	215139330	12950	12950	12950	12950	0
512	20240718	115800	215139330	12950	12950	12950	12950	0
513	20240718	115700	215139330	12950	12950	12950	12950	0
514	20240718	115600	215139330	12950	12950	12950	12950	0
515	20240718	115500	215139330	12950	12950	12950	12950	0
516	20240718	115400	215139330	12950	12950	12950	12950	0
517	20240718	115300	215139330	12950	12950	12950	12950	0
518	20240718	115200	215139330	12950	12950	12950	12950	0
519	20240718	115100	215139330	12950	12950	12950	12950	0
520	20240718	115000	215139330	12950	12950	12950	12950	0
521	20240718	114900	215139330	12950	12950	12950	12950	0
522	20240718	114800	215139330	12950	12950	12950	12950	0
523	20240718	114700	215139330	12950	12950	12950	12950	0
524	20240718	114600	215139330	12950	12950	12950	12950	0
525	20240718	114500	215139330	12950	12950	12950	12950	0
526	20240718	114400	215139330	12950	12950	12950	12950	0
527	20240718	114300	215139330	12950	12950	12950	12950	0
528	20240718	114200	215139330	12950	12950	12950	12950	3
529	20240718	114100	215100480	12940	12940	12940	12940	0
530	20240718	114000	215100480	12940	12940	12940	12940	15
531	20240718	113900	214906380	12900	12880	12900	12880	488
532	20240718	113800	208614370	12870	12870	12870	12870	0
533	20240718	113700	208614370	12870	12870	12870	12870	0
534	20240718	113600	208614370	12870	12870	12870	12870	0
535	20240718	113500	208614370	12870	12870	12870	12870	0
536	20240718	113400	208614370	12870	12870	12870	12870	0
537	20240718	113300	208614370	12870	12870	12870	12870	0
538	20240718	113200	208614370	12870	12870	12870	12870	0
539	20240718	113100	208614370	12870	12870	12870	12870	0
540	20240718	113000	208614370	12870	12870	12870	12870	0
541	20240718	112900	208614370	12870	12870	12870	12870	0
542	20240718	112800	208614370	12870	12870	12870	12870	0
543	20240718	112700	208614370	12870	12870	12870	12870	0
544	20240718	112600	208614370	12870	12870	12870	12870	0
545	20240718	112500	208614370	12870	12870	12870	12870	0
546	20240718	112400	208614370	12870	12870	12870	12870	0
547	20240718	112300	208614370	12870	12870	12870	12870	0
548	20240718	112200	208614370	12870	12900	12900	12870	523
549	20240718	112100	201867700	12900	12900	12900	12900	0
550	20240718	112000	201867700	12900	12970	12970	12900	1000
551	20240718	111900	188947440	13000	13000	13000	13000	0
552	20240718	111800	188947440	13000	13000	13000	13000	0
553	20240718	111700	188947440	13000	13000	13000	13000	0
554	20240718	111600	188947440	13000	13000	13000	13000	0
555	20240718	111500	188947440	13000	13000	13000	13000	0
556	20240718	111400	188947440	13000	13000	13000	13000	0
557	20240718	111300	188947440	13000	13000	13000	13000	0
558	20240718	111200	188947440	13000	13000	13000	13000	0
559	20240718	111100	188947440	13000	13000	13000	13000	7
560	20240718	111000	188856440	13000	13000	13000	13000	14
561	20240718	110900	188674440	13000	13000	13000	13000	0
562	20240718	110800	188674440	13000	13000	13000	13000	413
563	20240718	110700	183305440	13030	13030	13030	13030	0
564	20240718	110600	183305440	13030	13060	13060	13030	3
565	20240718	110500	183266300	13070	13100	13100	13070	484
566	20240718	110400	176934200	13100	13100	13100	13100	2
567	20240718	110300	176908000	13080	13080	13080	13080	0
568	20240718	110200	176908000	13080	13080	13080	13080	1
569	20240718	110100	176894920	13080	13080	13080	13080	0
570	20240718	110000	176894920	13080	13080	13080	13080	11
571	20240718	105900	176751040	13070	13070	13070	13070	0
572	20240718	105800	176751040	13070	13070	13070	13070	1
573	20240718	105700	176737970	13080	13080	13080	13080	0
574	20240718	105600	176737970	13080	13080	13080	13080	0
575	20240718	105500	176737970	13080	13080	13080	13080	0
576	20240718	105400	176737970	13080	13080	13080	13080	1
577	20240718	105300	176724890	13050	13050	13050	13050	0
578	20240718	105200	176724890	13050	13050	13050	13050	0
579	20240718	105100	176724890	13050	13050	13050	13050	0
580	20240718	105000	176724890	13050	13050	13050	13050	0
581	20240718	104900	176724890	13050	13050	13050	13050	1
582	20240718	104800	176711840	13050	13050	13050	13050	0
583	20240718	104700	176711840	13050	13050	13050	13050	0
584	20240718	104600	176711840	13050	13080	13090	13050	303
585	20240718	104500	172749700	13090	13090	13090	13090	0
586	20240718	104400	172749700	13090	13090	13090	13090	0
587	20240718	104300	172749700	13090	13090	13090	13090	0
588	20240718	104200	172749700	13090	13050	13090	13050	60
589	20240718	104100	171965970	13050	13050	13050	13050	1
590	20240718	104000	171952920	13000	13000	13000	13000	27
591	20240718	103900	171601920	12970	12970	12970	12970	0
592	20240718	103800	171601920	12970	12970	12970	12970	0
593	20240718	103700	171601920	12970	12970	12970	12970	0
594	20240718	103600	171601920	12970	12970	12970	12970	0
595	20240718	103500	171601920	12970	12970	12970	12970	0
596	20240718	103400	171601920	12970	12970	12970	12970	2
597	20240718	103300	171575980	12960	12940	12960	12940	15
598	20240718	103200	171381760	12940	12940	12940	12940	21
599	20240718	103100	171110020	12940	12940	12940	12940	0
600	20240718	103000	171110020	12940	12940	12940	12940	1
601	20240718	102900	171097080	12950	12950	12950	12950	0
602	20240718	102800	171097080	12950	12950	12950	12950	0
603	20240718	102700	171097080	12950	12940	12950	12940	22
604	20240718	102600	170812370	12900	12900	12900	12900	0
605	20240718	102500	170812370	12900	12900	12900	12900	0
606	20240718	102400	170812370	12900	12900	12900	12900	1
607	20240718	102300	170799470	12900	12900	12900	12900	0
608	20240718	102200	170799470	12900	12900	12900	12900	0
609	20240718	102100	170799470	12900	12900	12900	12900	0
610	20240718	102000	170799470	12900	12900	12900	12900	0
611	20240718	101900	170799470	12900	12900	12900	12900	1
612	20240718	101800	170786570	12880	12880	12880	12880	0
613	20240718	101700	170786570	12880	12880	12880	12880	0
614	20240718	101600	170786570	12880	12880	12880	12880	0
615	20240718	101500	170786570	12880	12880	12880	12880	0
616	20240718	101400	170786570	12880	12880	12880	12880	0
617	20240718	101300	170786570	12880	12880	12880	12880	0
618	20240718	101200	170786570	12880	12880	12880	12880	0
619	20240718	101100	170786570	12880	12860	12880	12860	608
620	20240718	101000	162967670	12860	12860	12860	12860	200
621	20240718	100900	160395670	12860	12920	12920	12860	101
622	20240718	100800	159093070	12960	12860	12960	12860	11
623	20240718	100700	158951180	12840	12840	12840	12840	0
624	20240718	100600	158951180	12840	12790	12840	12790	633
625	20240718	100500	150842790	12780	12860	12860	12780	3138
626	20240718	100400	110723300	12860	12860	12860	12860	50
627	20240718	100300	110080300	12870	12870	12870	12870	0
628	20240718	100200	110080300	12870	12870	12870	12870	9
629	20240718	100100	109964470	12870	12870	12870	12870	0
630	20240718	100000	109964470	12870	12870	12870	12870	0
631	20240718	095900	109964470	12870	12870	12870	12870	0
632	20240718	095800	109964470	12870	12870	12870	12870	0
633	20240718	095700	109964470	12870	12880	12880	12870	5
634	20240718	095600	109900100	12910	12910	12910	12910	0
635	20240718	095500	109900100	12910	12910	12910	12910	0
636	20240718	095400	109900100	12910	12910	12910	12910	0
637	20240718	095300	109900100	12910	12910	12910	12910	0
638	20240718	095200	109900100	12910	12920	12920	12910	24
639	20240718	095100	109590250	12910	12910	12910	12910	0
640	20240718	095000	109590250	12910	12910	12910	12910	0
641	20240718	094900	109590250	12910	12910	12910	12910	0
642	20240718	094800	109590250	12910	12910	12910	12910	0
643	20240718	094700	109590250	12910	12910	12910	12910	0
644	20240718	094600	109590250	12910	12910	13000	12910	15
645	20240718	094500	109395430	12900	12900	12900	12900	9
646	20240718	094400	109279330	12930	12830	12930	12830	1880
647	20240718	094300	84998080	12810	12810	12810	12810	0
648	20240718	094200	84998080	12810	12810	12810	12810	0
649	20240718	094100	84998080	12810	12810	12810	12810	0
650	20240718	094000	84998080	12810	12810	12810	12810	0
651	20240718	093900	84998080	12810	12810	12810	12810	0
652	20240718	093800	84998080	12810	12810	12810	12810	0
653	20240718	093700	84998080	12810	12810	12810	12810	50
654	20240718	093600	84357580	12840	12880	12880	12840	239
655	20240718	093500	81286750	12930	12930	12930	12930	0
656	20240718	093400	81286750	12930	12930	12930	12930	0
657	20240718	093300	81286750	12930	12930	12930	12930	0
658	20240718	093200	81286750	12930	12930	12930	12930	79
659	20240718	093100	80265280	12920	12880	12920	12880	4
660	20240718	093000	80213720	12870	12870	12870	12870	0
661	20240718	092900	80213720	12870	12810	12870	12810	405
662	20240718	092800	75009030	12810	12810	12810	12810	30
663	20240718	092700	74624730	12820	12860	12860	12820	500
664	20240718	092600	68212030	12830	12830	12830	12830	0
665	20240718	092500	68212030	12830	12830	12830	12830	0
666	20240718	092400	68212030	12830	12790	12830	12790	217
667	20240718	092300	65428360	12820	12820	12820	12820	0
668	20240718	092200	65428360	12820	12760	12830	12760	504
669	20240718	092100	58970740	12750	12750	12750	12750	5
670	20240718	092000	58906990	12750	12750	12750	12750	36
671	20240718	091900	58447990	12720	12720	12720	12720	0
672	20240718	091800	58447990	12720	12720	12720	12720	0
673	20240718	091700	58447990	12720	12720	12720	12720	0
674	20240718	091600	58447990	12720	12770	12790	12720	1696
675	20240718	091500	36852520	12770	12770	12770	12770	0
676	20240718	091400	36852520	12770	12770	12770	12770	0
677	20240718	091300	36852520	12770	12780	12780	12770	2
678	20240718	091200	36826970	12780	12790	12790	12780	386
679	20240718	091100	31890680	12790	12810	12830	12790	352
680	20240718	091000	27386400	12790	12760	12790	12760	236
681	20240718	090900	24373930	12710	12710	12710	12710	0
682	20240718	090800	24373930	12710	12710	12710	12710	0
683	20240718	090700	24373930	12710	12770	12780	12710	299
684	20240718	090600	20571000	12770	12770	12770	12770	194
685	20240718	090500	18093620	12770	12700	12770	12700	22
686	20240718	090400	17812820	12700	12780	12780	12700	515
687	20240718	090300	11254020	12780	12940	12940	12780	193
688	20240718	090200	8781050	12820	12820	12820	12820	347
689	20240718	090100	4332510	12830	12820	12830	12820	178
690	20240718	090000	2050530	12810	13060	13060	12810	160