KissMeData/317870/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	210300	82835560	16730	16730	16730	16730	500
3	20240719	210200	82835560	16730	16730	16730	16730	0
4	20240719	210100	82835560	16730	16730	16730	16730	0
5	20240719	210000	82835560	16730	16730	16730	16730	0
6	20240719	205900	82835560	16730	16730	16730	16730	0
7	20240719	205800	82835560	16730	16730	16730	16730	0
8	20240719	205700	82835560	16730	16730	16730	16730	0
9	20240719	205600	82835560	16730	16730	16730	16730	0
10	20240719	205500	82835560	16730	16730	16730	16730	0
11	20240719	205400	82835560	16730	16730	16730	16730	0
12	20240719	205300	82835560	16730	16730	16730	16730	0
13	20240719	205200	82835560	16730	16730	16730	16730	0
14	20240719	205100	82835560	16730	16730	16730	16730	0
15	20240719	205000	82835560	16730	16730	16730	16730	0
16	20240719	204900	82835560	16730	16730	16730	16730	0
17	20240719	204800	82835560	16730	16730	16730	16730	0
18	20240719	204700	82835560	16730	16730	16730	16730	0
19	20240719	204600	82835560	16730	16730	16730	16730	0
20	20240719	204500	82835560	16730	16730	16730	16730	0
21	20240719	204400	82835560	16730	16730	16730	16730	0
22	20240719	204300	82835560	16730	16730	16730	16730	0
23	20240719	204200	82835560	16730	16730	16730	16730	0
24	20240719	204100	82835560	16730	16730	16730	16730	0
25	20240719	204000	82835560	16730	16730	16730	16730	0
26	20240719	203900	82835560	16730	16730	16730	16730	0
27	20240719	203800	82835560	16730	16730	16730	16730	0
28	20240719	203700	82835560	16730	16730	16730	16730	0
29	20240719	203600	82835560	16730	16730	16730	16730	0
30	20240719	203500	82835560	16730	16730	16730	16730	0
31	20240719	203400	82835560	16730	16730	16730	16730	0
32	20240719	203300	82835560	16730	16730	16730	16730	500
33	20240719	203200	82835560	16730	16730	16730	16730	0
34	20240719	203100	82835560	16730	16730	16730	16730	0
35	20240719	203000	82835560	16730	16730	16730	16730	0
36	20240719	202900	82835560	16730	16730	16730	16730	0
37	20240719	202800	82835560	16730	16730	16730	16730	0
38	20240719	202700	82835560	16730	16730	16730	16730	0
39	20240719	202600	82835560	16730	16730	16730	16730	0
40	20240719	202500	82835560	16730	16730	16730	16730	0
41	20240719	202400	82835560	16730	16730	16730	16730	0
42	20240719	202300	82835560	16730	16730	16730	16730	0
43	20240719	202200	82835560	16730	16730	16730	16730	0
44	20240719	202100	82835560	16730	16730	16730	16730	0
45	20240719	202000	82835560	16730	16730	16730	16730	0
46	20240719	201900	82835560	16730	16730	16730	16730	0
47	20240719	201800	82835560	16730	16730	16730	16730	0
48	20240719	201700	82835560	16730	16730	16730	16730	0
49	20240719	201600	82835560	16730	16730	16730	16730	0
50	20240719	201500	82835560	16730	16730	16730	16730	0
51	20240719	201400	82835560	16730	16730	16730	16730	0
52	20240719	201300	82835560	16730	16730	16730	16730	0
53	20240719	201200	82835560	16730	16730	16730	16730	0
54	20240719	201100	82835560	16730	16730	16730	16730	0
55	20240719	201000	82835560	16730	16730	16730	16730	0
56	20240719	200900	82835560	16730	16730	16730	16730	0
57	20240719	200800	82835560	16730	16730	16730	16730	0
58	20240719	200700	82835560	16730	16730	16730	16730	0
59	20240719	200600	82835560	16730	16730	16730	16730	0
60	20240719	200500	82835560	16730	16730	16730	16730	0
61	20240719	200400	82835560	16730	16730	16730	16730	0
62	20240719	200300	82835560	16730	16730	16730	16730	500
63	20240719	200200	82835560	16730	16730	16730	16730	0
64	20240719	200100	82835560	16730	16730	16730	16730	0
65	20240719	200000	82835560	16730	16730	16730	16730	0
66	20240719	195900	82835560	16730	16730	16730	16730	0
67	20240719	195800	82835560	16730	16730	16730	16730	0
68	20240719	195700	82835560	16730	16730	16730	16730	0
69	20240719	195600	82835560	16730	16730	16730	16730	0
70	20240719	195500	82835560	16730	16730	16730	16730	0
71	20240719	195400	82835560	16730	16730	16730	16730	0
72	20240719	195300	82835560	16730	16730	16730	16730	0
73	20240719	195200	82835560	16730	16730	16730	16730	0
74	20240719	195100	82835560	16730	16730	16730	16730	0
75	20240719	195000	82835560	16730	16730	16730	16730	0
76	20240719	194900	82835560	16730	16730	16730	16730	0
77	20240719	194800	82835560	16730	16730	16730	16730	0
78	20240719	194700	82835560	16730	16730	16730	16730	0
79	20240719	194600	82835560	16730	16730	16730	16730	0
80	20240719	194500	82835560	16730	16730	16730	16730	0
81	20240719	194400	82835560	16730	16730	16730	16730	0
82	20240719	194300	82835560	16730	16730	16730	16730	0
83	20240719	194200	82835560	16730	16730	16730	16730	0
84	20240719	194100	82835560	16730	16730	16730	16730	0
85	20240719	194000	82835560	16730	16730	16730	16730	0
86	20240719	193900	82835560	16730	16730	16730	16730	0
87	20240719	193800	82835560	16730	16730	16730	16730	0
88	20240719	193700	82835560	16730	16730	16730	16730	0
89	20240719	193600	82835560	16730	16730	16730	16730	0
90	20240719	193500	82835560	16730	16730	16730	16730	0
91	20240719	193400	82835560	16730	16730	16730	16730	0
92	20240719	193300	82835560	16730	16730	16730	16730	500
93	20240719	193200	82835560	16730	16730	16730	16730	0
94	20240719	193100	82835560	16730	16730	16730	16730	0
95	20240719	193000	82835560	16730	16730	16730	16730	0
96	20240719	192900	82835560	16730	16730	16730	16730	0
97	20240719	192800	82835560	16730	16730	16730	16730	0
98	20240719	192700	82835560	16730	16730	16730	16730	0
99	20240719	192600	82835560	16730	16730	16730	16730	0
100	20240719	192500	82835560	16730	16730	16730	16730	0
101	20240719	192400	82835560	16730	16730	16730	16730	0
102	20240719	192300	82835560	16730	16730	16730	16730	0
103	20240719	192200	82835560	16730	16730	16730	16730	0
104	20240719	192100	82835560	16730	16730	16730	16730	0
105	20240719	192000	82835560	16730	16730	16730	16730	0
106	20240719	191900	82835560	16730	16730	16730	16730	0
107	20240719	191800	82835560	16730	16730	16730	16730	0
108	20240719	191700	82835560	16730	16730	16730	16730	0
109	20240719	191600	82835560	16730	16730	16730	16730	0
110	20240719	191500	82835560	16730	16730	16730	16730	0
111	20240719	191400	82835560	16730	16730	16730	16730	0
112	20240719	191300	82835560	16730	16730	16730	16730	0
113	20240719	191200	82835560	16730	16730	16730	16730	0
114	20240719	191100	82835560	16730	16730	16730	16730	0
115	20240719	191000	82835560	16730	16730	16730	16730	0
116	20240719	190900	82835560	16730	16730	16730	16730	0
117	20240719	190800	82835560	16730	16730	16730	16730	0
118	20240719	190700	82835560	16730	16730	16730	16730	0
119	20240719	190600	82835560	16730	16730	16730	16730	0
120	20240719	190500	82835560	16730	16730	16730	16730	0
121	20240719	190400	82835560	16730	16730	16730	16730	0
122	20240719	190300	82835560	16730	16730	16730	16730	500
123	20240719	190200	82835560	16730	16730	16730	16730	0
124	20240719	190100	82835560	16730	16730	16730	16730	0
125	20240719	190000	82835560	16730	16730	16730	16730	0
126	20240719	185900	82835560	16730	16730	16730	16730	0
127	20240719	185800	82835560	16730	16730	16730	16730	0
128	20240719	185700	82835560	16730	16730	16730	16730	0
129	20240719	185600	82835560	16730	16730	16730	16730	0
130	20240719	185500	82835560	16730	16730	16730	16730	0
131	20240719	185400	82835560	16730	16730	16730	16730	0
132	20240719	185300	82835560	16730	16730	16730	16730	0
133	20240719	185200	82835560	16730	16730	16730	16730	0
134	20240719	185100	82835560	16730	16730	16730	16730	0
135	20240719	185000	82835560	16730	16730	16730	16730	0
136	20240719	184900	82835560	16730	16730	16730	16730	0
137	20240719	184800	82835560	16730	16730	16730	16730	0
138	20240719	184700	82835560	16730	16730	16730	16730	0
139	20240719	184600	82835560	16730	16730	16730	16730	0
140	20240719	184500	82835560	16730	16730	16730	16730	0
141	20240719	184400	82835560	16730	16730	16730	16730	0
142	20240719	184300	82835560	16730	16730	16730	16730	0
143	20240719	184200	82835560	16730	16730	16730	16730	0
144	20240719	184100	82835560	16730	16730	16730	16730	0
145	20240719	184000	82835560	16730	16730	16730	16730	0
146	20240719	183900	82835560	16730	16730	16730	16730	0
147	20240719	183800	82835560	16730	16730	16730	16730	0
148	20240719	183700	82835560	16730	16730	16730	16730	0
149	20240719	183600	82835560	16730	16730	16730	16730	0
150	20240719	183500	82835560	16730	16730	16730	16730	0
151	20240719	183400	82835560	16730	16730	16730	16730	0
152	20240719	183300	82835560	16730	16730	16730	16730	500
153	20240719	183200	82835560	16730	16730	16730	16730	0
154	20240719	183100	82835560	16730	16730	16730	16730	0
155	20240719	183000	82835560	16730	16730	16730	16730	0
156	20240719	182900	82835560	16730	16730	16730	16730	0
157	20240719	182800	82835560	16730	16730	16730	16730	0
158	20240719	182700	82835560	16730	16730	16730	16730	0
159	20240719	182600	82835560	16730	16730	16730	16730	0
160	20240719	182500	82835560	16730	16730	16730	16730	0
161	20240719	182400	82835560	16730	16730	16730	16730	0
162	20240719	182300	82835560	16730	16730	16730	16730	0
163	20240719	182200	82835560	16730	16730	16730	16730	0
164	20240719	182100	82835560	16730	16730	16730	16730	0
165	20240719	182000	82835560	16730	16730	16730	16730	0
166	20240719	181900	82835560	16730	16730	16730	16730	0
167	20240719	181800	82835560	16730	16730	16730	16730	0
168	20240719	181700	82835560	16730	16730	16730	16730	0
169	20240719	181600	82835560	16730	16730	16730	16730	0
170	20240719	181500	82835560	16730	16730	16730	16730	0
171	20240719	181400	82835560	16730	16730	16730	16730	0
172	20240719	181300	82835560	16730	16730	16730	16730	0
173	20240719	181200	82835560	16730	16730	16730	16730	0
174	20240719	181100	82835560	16730	16730	16730	16730	0
175	20240719	181000	82835560	16730	16730	16730	16730	0
176	20240719	180900	82835560	16730	16730	16730	16730	0
177	20240719	180800	82835560	16730	16730	16730	16730	0
178	20240719	180700	82835560	16730	16730	16730	16730	0
179	20240719	180600	82835560	16730	16730	16730	16730	0
180	20240719	180500	82835560	16730	16730	16730	16730	0
181	20240719	180400	82835560	16730	16730	16730	16730	0
182	20240719	180300	82835560	16730	16730	16730	16730	500
183	20240719	180200	82835560	16730	16730	16730	16730	0
184	20240719	180100	82835560	16730	16730	16730	16730	0
185	20240719	180000	82835560	16730	16730	16730	16730	0
186	20240719	175900	82835560	16730	16730	16730	16730	0
187	20240719	175800	82835560	16730	16730	16730	16730	0
188	20240719	175700	82835560	16730	16730	16730	16730	0
189	20240719	175600	82835560	16730	16730	16730	16730	0
190	20240719	175500	82835560	16730	16730	16730	16730	0
191	20240719	175400	82835560	16730	16730	16730	16730	0
192	20240719	175300	82835560	16730	16730	16730	16730	0
193	20240719	175200	82835560	16730	16730	16730	16730	0
194	20240719	175100	82835560	16730	16730	16730	16730	0
195	20240719	175000	82835560	16730	16730	16730	16730	0
196	20240719	174900	82835560	16730	16730	16730	16730	0
197	20240719	174800	82835560	16730	16730	16730	16730	0
198	20240719	174700	82835560	16730	16730	16730	16730	0
199	20240719	174600	82835560	16730	16730	16730	16730	0
200	20240719	174500	82835560	16730	16730	16730	16730	0
201	20240719	174400	82835560	16730	16730	16730	16730	0
202	20240719	174300	82835560	16730	16730	16730	16730	0
203	20240719	174200	82835560	16730	16730	16730	16730	0
204	20240719	174100	82835560	16730	16730	16730	16730	0
205	20240719	174000	82835560	16730	16730	16730	16730	0
206	20240719	173900	82835560	16730	16730	16730	16730	0
207	20240719	173800	82835560	16730	16730	16730	16730	0
208	20240719	173700	82835560	16730	16730	16730	16730	0
209	20240719	173600	82835560	16730	16730	16730	16730	0
210	20240719	173500	82835560	16730	16730	16730	16730	0
211	20240719	173400	82835560	16730	16730	16730	16730	0
212	20240719	173300	82835560	16730	16730	16730	16730	500
213	20240719	173200	82835560	16730	16730	16730	16730	0
214	20240719	173100	82835560	16730	16730	16730	16730	0
215	20240719	173000	82835560	16730	16730	16730	16730	0
216	20240719	172900	82835560	16730	16730	16730	16730	0
217	20240719	172800	82835560	16730	16730	16730	16730	0
218	20240719	172700	82835560	16730	16730	16730	16730	0
219	20240719	172600	82835560	16730	16730	16730	16730	0
220	20240719	172500	82835560	16730	16730	16730	16730	0
221	20240719	172400	82835560	16730	16730	16730	16730	0
222	20240719	172300	82835560	16730	16730	16730	16730	0
223	20240719	172200	82835560	16730	16730	16730	16730	0
224	20240719	172100	82835560	16730	16730	16730	16730	0
225	20240719	172000	82835560	16730	16730	16730	16730	0
226	20240719	171900	82835560	16730	16730	16730	16730	0
227	20240719	171800	82835560	16730	16730	16730	16730	0
228	20240719	171700	82835560	16730	16730	16730	16730	0
229	20240719	171600	82835560	16730	16730	16730	16730	0
230	20240719	171500	82835560	16730	16730	16730	16730	0
231	20240719	171400	82835560	16730	16730	16730	16730	0
232	20240719	171300	82835560	16730	16730	16730	16730	0
233	20240719	171200	82835560	16730	16730	16730	16730	0
234	20240719	171100	82835560	16730	16730	16730	16730	0
235	20240719	171000	82835560	16730	16730	16730	16730	0
236	20240719	170900	82835560	16730	16730	16730	16730	0
237	20240719	170800	82835560	16730	16730	16730	16730	0
238	20240719	170700	82835560	16730	16730	16730	16730	0
239	20240719	170600	82835560	16730	16730	16730	16730	0
240	20240719	170500	82835560	16730	16730	16730	16730	0
241	20240719	170400	82835560	16730	16730	16730	16730	0
242	20240719	170300	82835560	16730	16730	16730	16730	500
243	20240719	170200	82835560	16730	16730	16730	16730	0
244	20240719	170100	82835560	16730	16730	16730	16730	0
245	20240719	170000	82835560	16730	16730	16730	16730	0
246	20240719	165900	82835560	16730	16730	16730	16730	0
247	20240719	165800	82835560	16730	16730	16730	16730	0
248	20240719	165700	82835560	16730	16730	16730	16730	0
249	20240719	165600	82835560	16730	16730	16730	16730	0
250	20240719	165500	82835560	16730	16730	16730	16730	0
251	20240719	165400	82835560	16730	16730	16730	16730	0
252	20240719	165300	82835560	16730	16730	16730	16730	0
253	20240719	165200	82835560	16730	16730	16730	16730	0
254	20240719	165100	82835560	16730	16730	16730	16730	0
255	20240719	165000	82835560	16730	16730	16730	16730	0
256	20240719	164900	82835560	16730	16730	16730	16730	0
257	20240719	164800	82835560	16730	16730	16730	16730	0
258	20240719	164700	82835560	16730	16730	16730	16730	0
259	20240719	164600	82835560	16730	16730	16730	16730	0
260	20240719	164500	82835560	16730	16730	16730	16730	0
261	20240719	164400	82835560	16730	16730	16730	16730	0
262	20240719	164300	82835560	16730	16730	16730	16730	0
263	20240719	164200	82835560	16730	16730	16730	16730	0
264	20240719	164100	82835560	16730	16730	16730	16730	0
265	20240719	164000	82835560	16730	16730	16730	16730	0
266	20240719	163900	82835560	16730	16730	16730	16730	0
267	20240719	163800	82835560	16730	16730	16730	16730	0
268	20240719	163700	82835560	16730	16730	16730	16730	0
269	20240719	163600	82835560	16730	16730	16730	16730	0
270	20240719	163500	82835560	16730	16730	16730	16730	0
271	20240719	163400	82835560	16730	16730	16730	16730	0
272	20240719	163300	82835560	16730	16730	16730	16730	500
273	20240719	163200	82835560	16730	16730	16730	16730	0
274	20240719	163100	82835560	16730	16730	16730	16730	0
275	20240719	163000	82835560	16730	16730	16730	16730	0
276	20240719	162900	82835560	16730	16730	16730	16730	0
277	20240719	162800	82835560	16730	16730	16730	16730	0
278	20240719	162700	82835560	16730	16730	16730	16730	0
279	20240719	162600	82835560	16730	16730	16730	16730	0
280	20240719	162500	82835560	16730	16730	16730	16730	0
281	20240719	162400	82835560	16730	16730	16730	16730	0
282	20240719	162300	82835560	16730	16730	16730	16730	0
283	20240719	162200	82835560	16730	16730	16730	16730	0
284	20240719	162100	82835560	16730	16730	16730	16730	0
285	20240719	162000	82835560	16730	16730	16730	16730	0
286	20240719	161900	82835560	16730	16730	16730	16730	0
287	20240719	161800	82835560	16730	16730	16730	16730	0
288	20240719	161700	82835560	16730	16730	16730	16730	0
289	20240719	161600	82835560	16730	16730	16730	16730	0
290	20240719	161500	82835560	16730	16730	16730	16730	0
291	20240719	161400	82835560	16730	16730	16730	16730	0
292	20240719	161300	82835560	16730	16730	16730	16730	0
293	20240719	161200	82835560	16730	16730	16730	16730	0
294	20240719	161100	82835560	16730	16730	16730	16730	0
295	20240719	161000	82835560	16730	16730	16730	16730	0
296	20240719	160900	82835560	16730	16730	16730	16730	0
297	20240719	160800	82835560	16730	16730	16730	16730	0
298	20240719	160700	82835560	16730	16730	16730	16730	0
299	20240719	160600	82835560	16730	16730	16730	16730	0
300	20240719	160500	82835560	16730	16730	16730	16730	0
301	20240719	160400	82835560	16730	16730	16730	16730	0
302	20240719	160300	82835560	16730	16730	16730	16730	500
303	20240719	160200	82835560	16730	16730	16730	16730	0
304	20240719	160100	82835560	16730	16730	16730	16730	0
305	20240719	160000	82835560	16730	16730	16730	16730	0
306	20240719	155900	82835560	16730	16730	16730	16730	0
307	20240719	155800	82835560	16730	16730	16730	16730	0
308	20240719	155700	82835560	16730	16730	16730	16730	0
309	20240719	155600	82835560	16730	16730	16730	16730	0
310	20240719	155500	82835560	16730	16730	16730	16730	0
311	20240719	155400	82835560	16730	16730	16730	16730	0
312	20240719	155300	82835560	16730	16730	16730	16730	0
313	20240719	155200	82835560	16730	16730	16730	16730	0
314	20240719	155100	82835560	16730	16730	16730	16730	0
315	20240719	155000	82835560	16730	16730	16730	16730	0
316	20240719	154900	82835560	16730	16730	16730	16730	0
317	20240719	154800	82835560	16730	16730	16730	16730	0
318	20240719	154700	82835560	16730	16730	16730	16730	0
319	20240719	154600	82835560	16730	16730	16730	16730	0
320	20240719	154500	82835560	16730	16730	16730	16730	0
321	20240719	154400	82835560	16730	16730	16730	16730	0
322	20240719	154300	82835560	16730	16730	16730	16730	0
323	20240719	154200	82835560	16730	16730	16730	16730	0
324	20240719	154100	82835560	16730	16730	16730	16730	0
325	20240719	154000	82835560	16730	16730	16730	16730	0
326	20240719	153900	82835560	16730	16730	16730	16730	0
327	20240719	153800	82835560	16730	16730	16730	16730	0
328	20240719	153700	82835560	16730	16730	16730	16730	0
329	20240719	153600	82835560	16730	16730	16730	16730	0
330	20240719	153500	82835560	16730	16730	16730	16730	0
331	20240719	153400	82835560	16730	16730	16730	16730	0
332	20240719	153300	82835560	16730	16730	16730	16730	500
333	20240719	153200	82835560	16730	16730	16730	16730	0
334	20240719	153100	82835560	16730	16730	16730	16730	0
335	20240719	153000	82835560	16730	16730	16730	16730	500
336	20240719	152900	74470560	16690	16690	16690	16690	0
337	20240719	152800	74470560	16690	16690	16690	16690	0
338	20240719	152700	74470560	16690	16690	16690	16690	0
339	20240719	152600	74470560	16690	16690	16690	16690	0
340	20240719	152500	74470560	16690	16690	16690	16690	0
341	20240719	152400	74470560	16690	16690	16690	16690	0
342	20240719	152300	74470560	16690	16690	16690	16690	0
343	20240719	152200	74470560	16690	16690	16690	16690	0
344	20240719	152100	74470560	16690	16690	16690	16690	0
345	20240719	152000	74470560	16690	16690	16690	16690	0
346	20240719	151900	74470560	16690	16690	16690	16690	1
347	20240719	151800	74453870	16720	16720	16720	16720	0
348	20240719	151700	74453870	16720	16720	16720	16720	0
349	20240719	151600	74453870	16720	16720	16720	16720	0
350	20240719	151500	74453870	16720	16720	16720	16720	0
351	20240719	151400	74453870	16720	16720	16720	16720	0
352	20240719	151300	74453870	16720	16720	16720	16720	0
353	20240719	151200	74453870	16720	16710	16720	16710	27
354	20240719	151100	74002560	16690	16690	16690	16690	0
355	20240719	151000	74002560	16690	16690	16690	16690	0
356	20240719	150900	74002560	16690	16690	16690	16690	0
357	20240719	150800	74002560	16690	16690	16690	16690	0
358	20240719	150700	74002560	16690	16690	16690	16690	0
359	20240719	150600	74002560	16690	16690	16690	16690	0
360	20240719	150500	74002560	16690	16690	16690	16690	0
361	20240719	150400	74002560	16690	16690	16690	16690	0
362	20240719	150300	74002560	16690	16690	16690	16690	0
363	20240719	150200	74002560	16690	16690	16690	16690	0
364	20240719	150100	74002560	16690	16690	16690	16690	0
365	20240719	150000	74002560	16690	16690	16690	16690	0
366	20240719	145900	74002560	16690	16690	16690	16690	0
367	20240719	145800	74002560	16690	16690	16690	16690	0
368	20240719	145700	74002560	16690	16690	16690	16690	0
369	20240719	145600	74002560	16690	16690	16690	16690	0
370	20240719	145500	74002560	16690	16690	16690	16690	0
371	20240719	145400	74002560	16690	16690	16690	16690	0
372	20240719	145300	74002560	16690	16690	16690	16690	0
373	20240719	145200	74002560	16690	16690	16690	16690	0
374	20240719	145100	74002560	16690	16690	16690	16690	0
375	20240719	145000	74002560	16690	16690	16690	16690	0
376	20240719	144900	74002560	16690	16690	16690	16690	0
377	20240719	144800	74002560	16690	16690	16690	16690	0
378	20240719	144700	74002560	16690	16690	16690	16690	0
379	20240719	144600	74002560	16690	16690	16690	16690	0
380	20240719	144500	74002560	16690	16690	16690	16690	0
381	20240719	144400	74002560	16690	16690	16690	16690	0
382	20240719	144300	74002560	16690	16690	16690	16690	0
383	20240719	144200	74002560	16690	16690	16690	16690	0
384	20240719	144100	74002560	16690	16690	16690	16690	0
385	20240719	144000	74002560	16690	16690	16690	16690	0
386	20240719	143900	74002560	16690	16690	16690	16690	0
387	20240719	143800	74002560	16690	16690	16690	16690	0
388	20240719	143700	74002560	16690	16690	16690	16690	0
389	20240719	143600	74002560	16690	16690	16690	16690	0
390	20240719	143500	74002560	16690	16690	16690	16690	0
391	20240719	143400	74002560	16690	16690	16690	16690	0
392	20240719	143300	74002560	16690	16690	16690	16690	0
393	20240719	143200	74002560	16690	16690	16690	16690	0
394	20240719	143100	74002560	16690	16690	16690	16690	0
395	20240719	143000	74002560	16690	16690	16690	16690	0
396	20240719	142900	74002560	16690	16690	16690	16690	0
397	20240719	142800	74002560	16690	16690	16690	16690	0
398	20240719	142700	74002560	16690	16690	16690	16690	0
399	20240719	142600	74002560	16690	16690	16690	16690	0
400	20240719	142500	74002560	16690	16690	16690	16690	0
401	20240719	142400	74002560	16690	16690	16690	16690	0
402	20240719	142300	74002560	16690	16690	16690	16690	0
403	20240719	142200	74002560	16690	16690	16690	16690	0
404	20240719	142100	74002560	16690	16690	16690	16690	0
405	20240719	142000	74002560	16690	16690	16690	16690	0
406	20240719	141900	74002560	16690	16690	16690	16690	0
407	20240719	141800	74002560	16690	16690	16690	16690	0
408	20240719	141700	74002560	16690	16690	16690	16690	0
409	20240719	141600	74002560	16690	16690	16690	16690	0
410	20240719	141500	74002560	16690	16690	16690	16690	0
411	20240719	141400	74002560	16690	16690	16690	16690	0
412	20240719	141300	74002560	16690	16690	16690	16690	0
413	20240719	141200	74002560	16690	16690	16690	16690	0
414	20240719	141100	74002560	16690	16690	16690	16690	0
415	20240719	141000	74002560	16690	16690	16690	16690	0
416	20240719	140900	74002560	16690	16690	16690	16690	0
417	20240719	140800	74002560	16690	16690	16690	16690	0
418	20240719	140700	74002560	16690	16690	16690	16690	0
419	20240719	140600	74002560	16690	16690	16690	16690	0
420	20240719	140500	74002560	16690	16690	16690	16690	0
421	20240719	140400	74002560	16690	16690	16690	16690	0
422	20240719	140300	74002560	16690	16690	16690	16690	0
423	20240719	140200	74002560	16690	16690	16690	16690	0
424	20240719	140100	74002560	16690	16690	16690	16690	0
425	20240719	140000	74002560	16690	16690	16690	16690	0
426	20240719	135900	74002560	16690	16690	16690	16690	0
427	20240719	135800	74002560	16690	16690	16690	16690	0
428	20240719	135700	74002560	16690	16690	16690	16690	0
429	20240719	135600	74002560	16690	16690	16690	16690	0
430	20240719	135500	74002560	16690	16690	16690	16690	0
431	20240719	135400	74002560	16690	16690	16690	16690	3
432	20240719	135300	73952490	16680	16680	16680	16680	0
433	20240719	135200	73952490	16680	16680	16680	16680	0
434	20240719	135100	73952490	16680	16680	16680	16680	0
435	20240719	135000	73952490	16680	16680	16680	16680	0
436	20240719	134900	73952490	16680	16680	16680	16680	0
437	20240719	134800	73952490	16680	16680	16680	16680	0
438	20240719	134700	73952490	16680	16680	16680	16680	0
439	20240719	134600	73952490	16680	16680	16680	16680	35
440	20240719	134500	73368690	16680	16680	16680	16680	0
441	20240719	134400	73368690	16680	16680	16680	16680	0
442	20240719	134300	73368690	16680	16680	16680	16680	0
443	20240719	134200	73368690	16680	16680	16680	16680	0
444	20240719	134100	73368690	16680	16680	16680	16680	0
445	20240719	134000	73368690	16680	16680	16680	16680	0
446	20240719	133900	73368690	16680	16680	16680	16680	1
447	20240719	133800	73352010	16680	16680	16680	16680	0
448	20240719	133700	73352010	16680	16680	16680	16680	0
449	20240719	133600	73352010	16680	16680	16680	16680	0
450	20240719	133500	73352010	16680	16680	16680	16680	0
451	20240719	133400	73352010	16680	16680	16680	16680	0
452	20240719	133300	73352010	16680	16680	16680	16680	0
453	20240719	133200	73352010	16680	16680	16680	16680	0
454	20240719	133100	73352010	16680	16680	16680	16680	0
455	20240719	133000	73352010	16680	16680	16680	16680	0
456	20240719	132900	73352010	16680	16680	16680	16680	0
457	20240719	132800	73352010	16680	16680	16680	16680	0
458	20240719	132700	73352010	16680	16680	16680	16680	0
459	20240719	132600	73352010	16680	16680	16680	16680	0
460	20240719	132500	73352010	16680	16680	16680	16680	0
461	20240719	132400	73352010	16680	16680	16680	16680	0
462	20240719	132300	73352010	16680	16680	16680	16680	0
463	20240719	132200	73352010	16680	16730	16730	16680	1016
464	20240719	132100	56404010	16730	16730	16730	16730	0
465	20240719	132000	56404010	16730	16730	16730	16730	0
466	20240719	131900	56404010	16730	16730	16730	16730	0
467	20240719	131800	56404010	16730	16730	16730	16730	10
468	20240719	131700	56236710	16730	16730	16730	16730	0
469	20240719	131600	56236710	16730	16730	16730	16730	0
470	20240719	131500	56236710	16730	16730	16730	16730	0
471	20240719	131400	56236710	16730	16730	16730	16730	0
472	20240719	131300	56236710	16730	16730	16730	16730	0
473	20240719	131200	56236710	16730	16730	16730	16730	0
474	20240719	131100	56236710	16730	16730	16730	16730	0
475	20240719	131000	56236710	16730	16730	16730	16730	0
476	20240719	130900	56236710	16730	16730	16730	16730	0
477	20240719	130800	56236710	16730	16730	16730	16730	0
478	20240719	130700	56236710	16730	16730	16730	16730	0
479	20240719	130600	56236710	16730	16730	16730	16730	0
480	20240719	130500	56236710	16730	16730	16730	16730	0
481	20240719	130400	56236710	16730	16730	16730	16730	0
482	20240719	130300	56236710	16730	16730	16730	16730	0
483	20240719	130200	56236710	16730	16730	16730	16730	0
484	20240719	130100	56236710	16730	16730	16730	16730	0
485	20240719	130000	56236710	16730	16730	16730	16730	0
486	20240719	125900	56236710	16730	16730	16730	16730	0
487	20240719	125800	56236710	16730	16730	16730	16730	0
488	20240719	125700	56236710	16730	16730	16730	16730	0
489	20240719	125600	56236710	16730	16730	16730	16730	0
490	20240719	125500	56236710	16730	16730	16730	16730	0
491	20240719	125400	56236710	16730	16730	16730	16730	0
492	20240719	125300	56236710	16730	16730	16730	16730	0
493	20240719	125200	56236710	16730	16730	16730	16730	0
494	20240719	125100	56236710	16730	16730	16730	16730	0
495	20240719	125000	56236710	16730	16730	16730	16730	0
496	20240719	124900	56236710	16730	16730	16730	16730	0
497	20240719	124800	56236710	16730	16730	16730	16730	0
498	20240719	124700	56236710	16730	16730	16730	16730	0
499	20240719	124600	56236710	16730	16730	16730	16730	0
500	20240719	124500	56236710	16730	16730	16730	16730	0
501	20240719	124400	56236710	16730	16730	16730	16730	0
502	20240719	124300	56236710	16730	16730	16730	16730	0
503	20240719	124200	56236710	16730	16730	16730	16730	0
504	20240719	124100	56236710	16730	16730	16730	16730	0
505	20240719	124000	56236710	16730	16730	16730	16730	0
506	20240719	123900	56236710	16730	16730	16730	16730	0
507	20240719	123800	56236710	16730	16730	16730	16730	0
508	20240719	123700	56236710	16730	16730	16730	16730	0
509	20240719	123600	56236710	16730	16730	16730	16730	0
510	20240719	123500	56236710	16730	16730	16730	16730	0
511	20240719	123400	56236710	16730	16730	16730	16730	0
512	20240719	123300	56236710	16730	16730	16730	16730	0
513	20240719	123200	56236710	16730	16730	16730	16730	0
514	20240719	123100	56236710	16730	16730	16730	16730	0
515	20240719	123000	56236710	16730	16730	16730	16730	0
516	20240719	122900	56236710	16730	16730	16730	16730	0
517	20240719	122800	56236710	16730	16730	16730	16730	0
518	20240719	122700	56236710	16730	16730	16730	16730	0
519	20240719	122600	56236710	16730	16730	16730	16730	0
520	20240719	122500	56236710	16730	16730	16730	16730	0
521	20240719	122400	56236710	16730	16730	16730	16730	0
522	20240719	122300	56236710	16730	16730	16730	16730	0
523	20240719	122200	56236710	16730	16730	16730	16730	0
524	20240719	122100	56236710	16730	16730	16730	16730	0
525	20240719	122000	56236710	16730	16730	16730	16730	0
526	20240719	121900	56236710	16730	16730	16730	16730	0
527	20240719	121800	56236710	16730	16730	16730	16730	0
528	20240719	121700	56236710	16730	16730	16730	16730	0
529	20240719	121600	56236710	16730	16730	16730	16730	0
530	20240719	121500	56236710	16730	16730	16730	16730	0
531	20240719	121400	56236710	16730	16730	16730	16730	0
532	20240719	121300	56236710	16730	16730	16730	16730	0
533	20240719	121200	56236710	16730	16730	16730	16730	3
534	20240719	121100	56186520	16730	16730	16730	16730	0
535	20240719	121000	56186520	16730	16730	16730	16730	0
536	20240719	120900	56186520	16730	16730	16730	16730	0
537	20240719	120800	56186520	16730	16730	16730	16730	0
538	20240719	120700	56186520	16730	16730	16730	16730	0
539	20240719	120600	56186520	16730	16730	16730	16730	0
540	20240719	120500	56186520	16730	16730	16730	16730	0
541	20240719	120400	56186520	16730	16730	16730	16730	0
542	20240719	120300	56186520	16730	16730	16730	16730	0
543	20240719	120200	56186520	16730	16730	16730	16730	0
544	20240719	120100	56186520	16730	16730	16730	16730	0
545	20240719	120000	56186520	16730	16730	16730	16730	0
546	20240719	115900	56186520	16730	16730	16730	16730	0
547	20240719	115800	56186520	16730	16730	16730	16730	0
548	20240719	115700	56186520	16730	16730	16730	16730	0
549	20240719	115600	56186520	16730	16730	16730	16730	0
550	20240719	115500	56186520	16730	16730	16730	16730	10
551	20240719	115400	56019220	16730	16730	16730	16730	0
552	20240719	115300	56019220	16730	16730	16730	16730	0
553	20240719	115200	56019220	16730	16730	16730	16730	0
554	20240719	115100	56019220	16730	16730	16730	16730	0
555	20240719	115000	56019220	16730	16730	16730	16730	0
556	20240719	114900	56019220	16730	16730	16730	16730	0
557	20240719	114800	56019220	16730	16730	16730	16730	0
558	20240719	114700	56019220	16730	16730	16730	16730	0
559	20240719	114600	56019220	16730	16730	16730	16730	42
560	20240719	114500	55316560	16730	16730	16730	16730	0
561	20240719	114400	55316560	16730	16730	16730	16730	0
562	20240719	114300	55316560	16730	16730	16730	16730	0
563	20240719	114200	55316560	16730	16730	16730	16730	0
564	20240719	114100	55316560	16730	16730	16730	16730	1
565	20240719	114000	55299830	16680	16680	16680	16680	16
566	20240719	113900	55032950	16730	16730	16730	16730	0
567	20240719	113800	55032950	16730	16730	16730	16730	0
568	20240719	113700	55032950	16730	16730	16730	16730	0
569	20240719	113600	55032950	16730	16730	16730	16730	0
570	20240719	113500	55032950	16730	16730	16730	16730	0
571	20240719	113400	55032950	16730	16730	16730	16730	0
572	20240719	113300	55032950	16730	16730	16730	16730	0
573	20240719	113200	55032950	16730	16730	16730	16730	0
574	20240719	113100	55032950	16730	16730	16730	16730	0
575	20240719	113000	55032950	16730	16730	16730	16730	0
576	20240719	112900	55032950	16730	16730	16730	16730	0
577	20240719	112800	55032950	16730	16730	16730	16730	0
578	20240719	112700	55032950	16730	16730	16730	16730	0
579	20240719	112600	55032950	16730	16730	16730	16730	0
580	20240719	112500	55032950	16730	16580	16730	16580	31
581	20240719	112400	54518820	16730	16730	16730	16730	500
582	20240719	112300	46153820	16730	16730	16730	16730	0
583	20240719	112200	46153820	16730	16730	16730	16730	1
584	20240719	112100	46137090	16570	16570	16570	16570	9
585	20240719	112000	45987960	16750	16750	16750	16750	0
586	20240719	111900	45987960	16750	16750	16750	16750	0
587	20240719	111800	45987960	16750	16750	16750	16750	0
588	20240719	111700	45987960	16750	16750	16750	16750	0
589	20240719	111600	45987960	16750	16750	16750	16750	0
590	20240719	111500	45987960	16750	16750	16750	16750	0
591	20240719	111400	45987960	16750	16750	16750	16750	0
592	20240719	111300	45987960	16750	16750	16750	16750	0
593	20240719	111200	45987960	16750	16750	16750	16750	0
594	20240719	111100	45987960	16750	16750	16750	16750	0
595	20240719	111000	45987960	16750	16750	16750	16750	0
596	20240719	110900	45987960	16750	16750	16750	16750	0
597	20240719	110800	45987960	16750	16750	16750	16750	0
598	20240719	110700	45987960	16750	16750	16750	16750	0
599	20240719	110600	45987960	16750	16750	16750	16750	0
600	20240719	110500	45987960	16750	16750	16750	16750	2
601	20240719	110400	45954460	16560	16600	16600	16530	1150
602	20240719	110300	26866780	16760	16760	16760	16760	0
603	20240719	110200	26866780	16760	16760	16760	16760	0
604	20240719	110100	26866780	16760	16760	16760	16760	0
605	20240719	110000	26866780	16760	16760	16760	16760	0
606	20240719	105900	26866780	16760	16760	16760	16760	0
607	20240719	105800	26866780	16760	16760	16760	16760	0
608	20240719	105700	26866780	16760	16760	16760	16760	0
609	20240719	105600	26866780	16760	16760	16760	16760	0
610	20240719	105500	26866780	16760	16760	16760	16760	0
611	20240719	105400	26866780	16760	16760	16760	16760	0
612	20240719	105300	26866780	16760	16760	16760	16760	0
613	20240719	105200	26866780	16760	16760	16760	16760	30
614	20240719	105100	26363980	16770	16770	16770	16770	0
615	20240719	105000	26363980	16770	16770	16770	16770	0
616	20240719	104900	26363980	16770	16770	16770	16770	0
617	20240719	104800	26363980	16770	16770	16770	16770	0
618	20240719	104700	26363980	16770	16770	16770	16770	0
619	20240719	104600	26363980	16770	16770	16770	16770	0
620	20240719	104500	26363980	16770	16770	16770	16770	0
621	20240719	104400	26363980	16770	16770	16770	16770	0
622	20240719	104300	26363980	16770	16770	16770	16770	0
623	20240719	104200	26363980	16770	16770	16770	16770	0
624	20240719	104100	26363980	16770	16770	16770	16770	0
625	20240719	104000	26363980	16770	16770	16770	16770	0
626	20240719	103900	26363980	16770	16770	16770	16770	0
627	20240719	103800	26363980	16770	16770	16770	16770	0
628	20240719	103700	26363980	16770	16770	16770	16770	0
629	20240719	103600	26363980	16770	16770	16770	16770	0
630	20240719	103500	26363980	16770	16770	16770	16770	0
631	20240719	103400	26363980	16770	16770	16770	16770	0
632	20240719	103300	26363980	16770	16770	16770	16770	0
633	20240719	103200	26363980	16770	16770	16770	16770	0
634	20240719	103100	26363980	16770	16770	16770	16770	0
635	20240719	103000	26363980	16770	16770	16770	16770	0
636	20240719	102900	26363980	16770	16770	16770	16770	0
637	20240719	102800	26363980	16770	16770	16770	16770	0
638	20240719	102700	26363980	16770	16770	16770	16770	0
639	20240719	102600	26363980	16770	16770	16770	16770	0
640	20240719	102500	26363980	16770	16770	16770	16770	0
641	20240719	102400	26363980	16770	16770	16770	16770	0
642	20240719	102300	26363980	16770	16770	16770	16770	0
643	20240719	102200	26363980	16770	16770	16770	16770	0
644	20240719	102100	26363980	16770	16770	16770	16770	0
645	20240719	102000	26363980	16770	16770	16770	16770	0
646	20240719	101900	26363980	16770	16770	16770	16770	0
647	20240719	101800	26363980	16770	16770	16770	16770	0
648	20240719	101700	26363980	16770	16770	16770	16770	0
649	20240719	101600	26363980	16770	16770	16770	16770	0
650	20240719	101500	26363980	16770	16770	16770	16770	0
651	20240719	101400	26363980	16770	16770	16770	16770	0
652	20240719	101300	26363980	16770	16770	16770	16770	0
653	20240719	101200	26363980	16770	16770	16770	16770	0
654	20240719	101100	26363980	16770	16770	16770	16770	0
655	20240719	101000	26363980	16770	16770	16770	16770	0
656	20240719	100900	26363980	16770	16770	16770	16770	0
657	20240719	100800	26363980	16770	16770	16770	16770	0
658	20240719	100700	26363980	16770	16770	16770	16770	0
659	20240719	100600	26363980	16770	16770	16770	16770	0
660	20240719	100500	26363980	16770	16770	16770	16770	0
661	20240719	100400	26363980	16770	16770	16770	16770	0
662	20240719	100300	26363980	16770	16770	16770	16770	0
663	20240719	100200	26363980	16770	16770	16770	16770	0
664	20240719	100100	26363980	16770	16770	16770	16770	0
665	20240719	100000	26363980	16770	16770	16770	16770	1
666	20240719	095900	26347210	16770	16770	16770	16770	1
667	20240719	095800	26330440	16770	16770	16770	16770	0
668	20240719	095700	26330440	16770	16770	16770	16770	0
669	20240719	095600	26330440	16770	16780	16780	16770	133
670	20240719	095500	24098750	16780	16780	16780	16780	0
671	20240719	095400	24098750	16780	16780	16780	16780	2
672	20240719	095300	24065190	16450	16800	16800	16450	1017
673	20240719	095200	7131280	16880	16880	16880	16880	2
674	20240719	095100	7097520	16810	16810	16810	16810	237
675	20240719	095000	3113550	16810	16810	16810	16810	0
676	20240719	094900	3113550	16810	16810	16810	16810	0
677	20240719	094800	3113550	16810	16810	16810	16810	0
678	20240719	094700	3113550	16810	16810	16810	16810	4
679	20240719	094600	3046310	16850	16850	16850	16850	50
680	20240719	094500	2203810	16850	16850	16850	16850	0
681	20240719	094400	2203810	16850	16850	16850	16850	0
682	20240719	094300	2203810	16850	16850	16850	16850	0
683	20240719	094200	2203810	16850	16850	16850	16850	0
684	20240719	094100	2203810	16850	16850	16850	16850	0
685	20240719	094000	2203810	16850	16850	16850	16850	0
686	20240719	093900	2203810	16850	16850	16850	16850	0
687	20240719	093800	2203810	16850	16850	16850	16850	0
688	20240719	093700	2203810	16850	16850	16850	16850	0
689	20240719	093600	2203810	16850	16850	16850	16850	0
690	20240719	093500	2203810	16850	16850	16850	16850	0
691	20240719	093400	2203810	16850	16850	16850	16850	0
692	20240719	093300	2203810	16850	16850	16850	16850	0
693	20240719	093200	2203810	16850	16850	16850	16850	0
694	20240719	093100	2203810	16850	16850	16850	16850	0
695	20240719	093000	2203810	16850	16850	16850	16850	0
696	20240719	092900	2203810	16850	16850	16850	16850	0
697	20240719	092800	2203810	16850	16850	16850	16850	0
698	20240719	092700	2203810	16850	16850	16850	16850	0
699	20240719	092600	2203810	16850	16850	16850	16850	0
700	20240719	092500	2203810	16850	16850	16850	16850	0
701	20240719	092400	2203810	16850	16850	16850	16850	0
702	20240719	092300	2203810	16850	16850	16850	16850	0
703	20240719	092200	2203810	16850	16850	16850	16850	1
704	20240719	092100	2186960	16850	16850	16850	16850	113
705	20240719	092000	282910	16880	16880	16880	16880	0
706	20240719	091900	282910	16880	16880	16880	16880	0
707	20240719	091800	282910	16880	16880	16880	16880	0
708	20240719	091700	282910	16880	16880	16880	16880	0
709	20240719	091600	282910	16880	16880	16880	16880	0
710	20240719	091500	282910	16880	16880	16880	16880	0
711	20240719	091400	282910	16880	16880	16880	16880	0
712	20240719	091300	282910	16880	16880	16880	16880	0
713	20240719	091200	282910	16880	16880	16880	16880	0
714	20240719	091100	282910	16880	16880	16880	16880	0
715	20240719	091000	282910	16880	16880	16880	16880	0
716	20240719	090900	282910	16880	16880	16880	16880	0
717	20240719	090800	282910	16880	16880	16880	16880	0
718	20240719	090700	282910	16880	16880	16880	16880	0
719	20240719	090600	282910	16880	16880	16880	16880	2
720	20240719	090500	249150	16610	16610	16610	16610	0
721	20240719	090400	249150	16610	16610	16610	16610	0
722	20240719	090300	249150	16610	16610	16610	16610	0
723	20240719	090200	249150	16610	16610	16610	16610	0
724	20240719	090100	249150	16610	16610	16610	16610	0
725	20240719	090000	249150	16610	16610	16610	16610	15