KissMeData/337840/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	210700	5869150	13300	13300	13300	13300	29
3	20240718	210600	5869150	13300	13300	13300	13300	0
4	20240718	210500	5869150	13300	13300	13300	13300	0
5	20240718	210400	5869150	13300	13300	13300	13300	0
6	20240718	210300	5869150	13300	13300	13300	13300	0
7	20240718	210200	5869150	13300	13300	13300	13300	0
8	20240718	210100	5869150	13300	13300	13300	13300	0
9	20240718	210000	5869150	13300	13300	13300	13300	0
10	20240718	205900	5869150	13300	13300	13300	13300	0
11	20240718	205800	5869150	13300	13300	13300	13300	0
12	20240718	205700	5869150	13300	13300	13300	13300	0
13	20240718	205600	5869150	13300	13300	13300	13300	0
14	20240718	205500	5869150	13300	13300	13300	13300	0
15	20240718	205400	5869150	13300	13300	13300	13300	0
16	20240718	205300	5869150	13300	13300	13300	13300	0
17	20240718	205200	5869150	13300	13300	13300	13300	0
18	20240718	205100	5869150	13300	13300	13300	13300	0
19	20240718	205000	5869150	13300	13300	13300	13300	0
20	20240718	204900	5869150	13300	13300	13300	13300	0
21	20240718	204800	5869150	13300	13300	13300	13300	0
22	20240718	204700	5869150	13300	13300	13300	13300	0
23	20240718	204600	5869150	13300	13300	13300	13300	0
24	20240718	204500	5869150	13300	13300	13300	13300	0
25	20240718	204400	5869150	13300	13300	13300	13300	0
26	20240718	204300	5869150	13300	13300	13300	13300	0
27	20240718	204200	5869150	13300	13300	13300	13300	0
28	20240718	204100	5869150	13300	13300	13300	13300	0
29	20240718	204000	5869150	13300	13300	13300	13300	0
30	20240718	203900	5869150	13300	13300	13300	13300	0
31	20240718	203800	5869150	13300	13300	13300	13300	0
32	20240718	203700	5869150	13300	13300	13300	13300	29
33	20240718	203600	5869150	13300	13300	13300	13300	0
34	20240718	203500	5869150	13300	13300	13300	13300	0
35	20240718	203400	5869150	13300	13300	13300	13300	0
36	20240718	203300	5869150	13300	13300	13300	13300	0
37	20240718	203200	5869150	13300	13300	13300	13300	0
38	20240718	203100	5869150	13300	13300	13300	13300	0
39	20240718	203000	5869150	13300	13300	13300	13300	0
40	20240718	202900	5869150	13300	13300	13300	13300	0
41	20240718	202800	5869150	13300	13300	13300	13300	0
42	20240718	202700	5869150	13300	13300	13300	13300	0
43	20240718	202600	5869150	13300	13300	13300	13300	0
44	20240718	202500	5869150	13300	13300	13300	13300	0
45	20240718	202400	5869150	13300	13300	13300	13300	0
46	20240718	202300	5869150	13300	13300	13300	13300	0
47	20240718	202200	5869150	13300	13300	13300	13300	0
48	20240718	202100	5869150	13300	13300	13300	13300	0
49	20240718	202000	5869150	13300	13300	13300	13300	0
50	20240718	201900	5869150	13300	13300	13300	13300	0
51	20240718	201800	5869150	13300	13300	13300	13300	0
52	20240718	201700	5869150	13300	13300	13300	13300	0
53	20240718	201600	5869150	13300	13300	13300	13300	0
54	20240718	201500	5869150	13300	13300	13300	13300	0
55	20240718	201400	5869150	13300	13300	13300	13300	0
56	20240718	201300	5869150	13300	13300	13300	13300	0
57	20240718	201200	5869150	13300	13300	13300	13300	0
58	20240718	201100	5869150	13300	13300	13300	13300	0
59	20240718	201000	5869150	13300	13300	13300	13300	0
60	20240718	200900	5869150	13300	13300	13300	13300	0
61	20240718	200800	5869150	13300	13300	13300	13300	0
62	20240718	200700	5869150	13300	13300	13300	13300	29
63	20240718	200600	5869150	13300	13300	13300	13300	0
64	20240718	200500	5869150	13300	13300	13300	13300	0
65	20240718	200400	5869150	13300	13300	13300	13300	0
66	20240718	200300	5869150	13300	13300	13300	13300	0
67	20240718	200200	5869150	13300	13300	13300	13300	0
68	20240718	200100	5869150	13300	13300	13300	13300	0
69	20240718	200000	5869150	13300	13300	13300	13300	0
70	20240718	195900	5869150	13300	13300	13300	13300	0
71	20240718	195800	5869150	13300	13300	13300	13300	0
72	20240718	195700	5869150	13300	13300	13300	13300	0
73	20240718	195600	5869150	13300	13300	13300	13300	0
74	20240718	195500	5869150	13300	13300	13300	13300	0
75	20240718	195400	5869150	13300	13300	13300	13300	0
76	20240718	195300	5869150	13300	13300	13300	13300	0
77	20240718	195200	5869150	13300	13300	13300	13300	0
78	20240718	195100	5869150	13300	13300	13300	13300	0
79	20240718	195000	5869150	13300	13300	13300	13300	0
80	20240718	194900	5869150	13300	13300	13300	13300	0
81	20240718	194800	5869150	13300	13300	13300	13300	0
82	20240718	194700	5869150	13300	13300	13300	13300	0
83	20240718	194600	5869150	13300	13300	13300	13300	0
84	20240718	194500	5869150	13300	13300	13300	13300	0
85	20240718	194400	5869150	13300	13300	13300	13300	0
86	20240718	194300	5869150	13300	13300	13300	13300	0
87	20240718	194200	5869150	13300	13300	13300	13300	0
88	20240718	194100	5869150	13300	13300	13300	13300	0
89	20240718	194000	5869150	13300	13300	13300	13300	0
90	20240718	193900	5869150	13300	13300	13300	13300	0
91	20240718	193800	5869150	13300	13300	13300	13300	0
92	20240718	193700	5869150	13300	13300	13300	13300	29
93	20240718	193600	5869150	13300	13300	13300	13300	0
94	20240718	193500	5869150	13300	13300	13300	13300	0
95	20240718	193400	5869150	13300	13300	13300	13300	0
96	20240718	193300	5869150	13300	13300	13300	13300	0
97	20240718	193200	5869150	13300	13300	13300	13300	0
98	20240718	193100	5869150	13300	13300	13300	13300	0
99	20240718	193000	5869150	13300	13300	13300	13300	0
100	20240718	192900	5869150	13300	13300	13300	13300	0
101	20240718	192800	5869150	13300	13300	13300	13300	0
102	20240718	192700	5869150	13300	13300	13300	13300	0
103	20240718	192600	5869150	13300	13300	13300	13300	0
104	20240718	192500	5869150	13300	13300	13300	13300	0
105	20240718	192400	5869150	13300	13300	13300	13300	0
106	20240718	192300	5869150	13300	13300	13300	13300	0
107	20240718	192200	5869150	13300	13300	13300	13300	0
108	20240718	192100	5869150	13300	13300	13300	13300	0
109	20240718	192000	5869150	13300	13300	13300	13300	0
110	20240718	191900	5869150	13300	13300	13300	13300	0
111	20240718	191800	5869150	13300	13300	13300	13300	0
112	20240718	191700	5869150	13300	13300	13300	13300	0
113	20240718	191600	5869150	13300	13300	13300	13300	0
114	20240718	191500	5869150	13300	13300	13300	13300	0
115	20240718	191400	5869150	13300	13300	13300	13300	0
116	20240718	191300	5869150	13300	13300	13300	13300	0
117	20240718	191200	5869150	13300	13300	13300	13300	0
118	20240718	191100	5869150	13300	13300	13300	13300	0
119	20240718	191000	5869150	13300	13300	13300	13300	0
120	20240718	190900	5869150	13300	13300	13300	13300	0
121	20240718	190800	5869150	13300	13300	13300	13300	0
122	20240718	190700	5869150	13300	13300	13300	13300	29
123	20240718	190600	5869150	13300	13300	13300	13300	0
124	20240718	190500	5869150	13300	13300	13300	13300	0
125	20240718	190400	5869150	13300	13300	13300	13300	0
126	20240718	190300	5869150	13300	13300	13300	13300	0
127	20240718	190200	5869150	13300	13300	13300	13300	0
128	20240718	190100	5869150	13300	13300	13300	13300	0
129	20240718	190000	5869150	13300	13300	13300	13300	0
130	20240718	185900	5869150	13300	13300	13300	13300	0
131	20240718	185800	5869150	13300	13300	13300	13300	0
132	20240718	185700	5869150	13300	13300	13300	13300	0
133	20240718	185600	5869150	13300	13300	13300	13300	0
134	20240718	185500	5869150	13300	13300	13300	13300	0
135	20240718	185400	5869150	13300	13300	13300	13300	0
136	20240718	185300	5869150	13300	13300	13300	13300	0
137	20240718	185200	5869150	13300	13300	13300	13300	0
138	20240718	185100	5869150	13300	13300	13300	13300	0
139	20240718	185000	5869150	13300	13300	13300	13300	0
140	20240718	184900	5869150	13300	13300	13300	13300	0
141	20240718	184800	5869150	13300	13300	13300	13300	0
142	20240718	184700	5869150	13300	13300	13300	13300	0
143	20240718	184600	5869150	13300	13300	13300	13300	0
144	20240718	184500	5869150	13300	13300	13300	13300	0
145	20240718	184400	5869150	13300	13300	13300	13300	0
146	20240718	184300	5869150	13300	13300	13300	13300	0
147	20240718	184200	5869150	13300	13300	13300	13300	0
148	20240718	184100	5869150	13300	13300	13300	13300	0
149	20240718	184000	5869150	13300	13300	13300	13300	0
150	20240718	183900	5869150	13300	13300	13300	13300	0
151	20240718	183800	5869150	13300	13300	13300	13300	0
152	20240718	183700	5869150	13300	13300	13300	13300	29
153	20240718	183600	5869150	13300	13300	13300	13300	0
154	20240718	183500	5869150	13300	13300	13300	13300	0
155	20240718	183400	5869150	13300	13300	13300	13300	0
156	20240718	183300	5869150	13300	13300	13300	13300	0
157	20240718	183200	5869150	13300	13300	13300	13300	0
158	20240718	183100	5869150	13300	13300	13300	13300	0
159	20240718	183000	5869150	13300	13300	13300	13300	0
160	20240718	182900	5869150	13300	13300	13300	13300	0
161	20240718	182800	5869150	13300	13300	13300	13300	0
162	20240718	182700	5869150	13300	13300	13300	13300	0
163	20240718	182600	5869150	13300	13300	13300	13300	0
164	20240718	182500	5869150	13300	13300	13300	13300	0
165	20240718	182400	5869150	13300	13300	13300	13300	0
166	20240718	182300	5869150	13300	13300	13300	13300	0
167	20240718	182200	5869150	13300	13300	13300	13300	0
168	20240718	182100	5869150	13300	13300	13300	13300	0
169	20240718	182000	5869150	13300	13300	13300	13300	0
170	20240718	181900	5869150	13300	13300	13300	13300	0
171	20240718	181800	5869150	13300	13300	13300	13300	0
172	20240718	181700	5869150	13300	13300	13300	13300	0
173	20240718	181600	5869150	13300	13300	13300	13300	0
174	20240718	181500	5869150	13300	13300	13300	13300	0
175	20240718	181400	5869150	13300	13300	13300	13300	0
176	20240718	181300	5869150	13300	13300	13300	13300	0
177	20240718	181200	5869150	13300	13300	13300	13300	0
178	20240718	181100	5869150	13300	13300	13300	13300	0
179	20240718	181000	5869150	13300	13300	13300	13300	0
180	20240718	180900	5869150	13300	13300	13300	13300	0
181	20240718	180800	5869150	13300	13300	13300	13300	0
182	20240718	180700	5869150	13300	13300	13300	13300	29
183	20240718	180600	5869150	13300	13300	13300	13300	0
184	20240718	180500	5869150	13300	13300	13300	13300	0
185	20240718	180400	5869150	13300	13300	13300	13300	0
186	20240718	180300	5869150	13300	13300	13300	13300	0
187	20240718	180200	5869150	13300	13300	13300	13300	0
188	20240718	180100	5869150	13300	13300	13300	13300	0
189	20240718	180000	5869150	13300	13300	13300	13300	0
190	20240718	175900	5869150	13300	13300	13300	13300	0
191	20240718	175800	5869150	13300	13300	13300	13300	0
192	20240718	175700	5869150	13300	13300	13300	13300	0
193	20240718	175600	5869150	13300	13300	13300	13300	0
194	20240718	175500	5869150	13300	13300	13300	13300	0
195	20240718	175400	5869150	13300	13300	13300	13300	0
196	20240718	175300	5869150	13300	13300	13300	13300	0
197	20240718	175200	5869150	13300	13300	13300	13300	0
198	20240718	175100	5869150	13300	13300	13300	13300	0
199	20240718	175000	5869150	13300	13300	13300	13300	0
200	20240718	174900	5869150	13300	13300	13300	13300	0
201	20240718	174800	5869150	13300	13300	13300	13300	0
202	20240718	174700	5869150	13300	13300	13300	13300	0
203	20240718	174600	5869150	13300	13300	13300	13300	0
204	20240718	174500	5869150	13300	13300	13300	13300	0
205	20240718	174400	5869150	13300	13300	13300	13300	0
206	20240718	174300	5869150	13300	13300	13300	13300	0
207	20240718	174200	5869150	13300	13300	13300	13300	0
208	20240718	174100	5869150	13300	13300	13300	13300	0
209	20240718	174000	5869150	13300	13300	13300	13300	0
210	20240718	173900	5869150	13300	13300	13300	13300	0
211	20240718	173800	5869150	13300	13300	13300	13300	0
212	20240718	173700	5869150	13300	13300	13300	13300	29
213	20240718	173600	5869150	13300	13300	13300	13300	0
214	20240718	173500	5869150	13300	13300	13300	13300	0
215	20240718	173400	5869150	13300	13300	13300	13300	0
216	20240718	173300	5869150	13300	13300	13300	13300	0
217	20240718	173200	5869150	13300	13300	13300	13300	0
218	20240718	173100	5869150	13300	13300	13300	13300	0
219	20240718	173000	5869150	13300	13300	13300	13300	0
220	20240718	172900	5869150	13300	13300	13300	13300	0
221	20240718	172800	5869150	13300	13300	13300	13300	0
222	20240718	172700	5869150	13300	13300	13300	13300	0
223	20240718	172600	5869150	13300	13300	13300	13300	0
224	20240718	172500	5869150	13300	13300	13300	13300	0
225	20240718	172400	5869150	13300	13300	13300	13300	0
226	20240718	172300	5869150	13300	13300	13300	13300	0
227	20240718	172200	5869150	13300	13300	13300	13300	0
228	20240718	172100	5869150	13300	13300	13300	13300	0
229	20240718	172000	5869150	13300	13300	13300	13300	0
230	20240718	171900	5869150	13300	13300	13300	13300	0
231	20240718	171800	5869150	13300	13300	13300	13300	0
232	20240718	171700	5869150	13300	13300	13300	13300	0
233	20240718	171600	5869150	13300	13300	13300	13300	0
234	20240718	171500	5869150	13300	13300	13300	13300	0
235	20240718	171400	5869150	13300	13300	13300	13300	0
236	20240718	171300	5869150	13300	13300	13300	13300	0
237	20240718	171200	5869150	13300	13300	13300	13300	0
238	20240718	171100	5869150	13300	13300	13300	13300	0
239	20240718	171000	5869150	13300	13300	13300	13300	0
240	20240718	170900	5869150	13300	13300	13300	13300	0
241	20240718	170800	5869150	13300	13300	13300	13300	0
242	20240718	170700	5869150	13300	13300	13300	13300	29
243	20240718	170600	5869150	13300	13300	13300	13300	0
244	20240718	170500	5869150	13300	13300	13300	13300	0
245	20240718	170400	5869150	13300	13300	13300	13300	0
246	20240718	170300	5869150	13300	13300	13300	13300	0
247	20240718	170200	5869150	13300	13300	13300	13300	0
248	20240718	170100	5869150	13300	13300	13300	13300	0
249	20240718	170000	5869150	13300	13300	13300	13300	0
250	20240718	165900	5869150	13300	13300	13300	13300	0
251	20240718	165800	5869150	13300	13300	13300	13300	0
252	20240718	165700	5869150	13300	13300	13300	13300	0
253	20240718	165600	5869150	13300	13300	13300	13300	0
254	20240718	165500	5869150	13300	13300	13300	13300	0
255	20240718	165400	5869150	13300	13300	13300	13300	0
256	20240718	165300	5869150	13300	13300	13300	13300	0
257	20240718	165200	5869150	13300	13300	13300	13300	0
258	20240718	165100	5869150	13300	13300	13300	13300	0
259	20240718	165000	5869150	13300	13300	13300	13300	0
260	20240718	164900	5869150	13300	13300	13300	13300	0
261	20240718	164800	5869150	13300	13300	13300	13300	0
262	20240718	164700	5869150	13300	13300	13300	13300	0
263	20240718	164600	5869150	13300	13300	13300	13300	0
264	20240718	164500	5869150	13300	13300	13300	13300	0
265	20240718	164400	5869150	13300	13300	13300	13300	0
266	20240718	164300	5869150	13300	13300	13300	13300	0
267	20240718	164200	5869150	13300	13300	13300	13300	0
268	20240718	164100	5869150	13300	13300	13300	13300	0
269	20240718	164000	5869150	13300	13300	13300	13300	0
270	20240718	163900	5869150	13300	13300	13300	13300	0
271	20240718	163800	5869150	13300	13300	13300	13300	0
272	20240718	163700	5869150	13300	13300	13300	13300	29
273	20240718	163600	5869150	13300	13300	13300	13300	0
274	20240718	163500	5869150	13300	13300	13300	13300	0
275	20240718	163400	5869150	13300	13300	13300	13300	0
276	20240718	163300	5869150	13300	13300	13300	13300	0
277	20240718	163200	5869150	13300	13300	13300	13300	0
278	20240718	163100	5869150	13300	13300	13300	13300	0
279	20240718	163000	5869150	13300	13300	13300	13300	0
280	20240718	162900	5869150	13300	13300	13300	13300	0
281	20240718	162800	5869150	13300	13300	13300	13300	0
282	20240718	162700	5869150	13300	13300	13300	13300	0
283	20240718	162600	5869150	13300	13300	13300	13300	0
284	20240718	162500	5869150	13300	13300	13300	13300	0
285	20240718	162400	5869150	13300	13300	13300	13300	0
286	20240718	162300	5869150	13300	13300	13300	13300	0
287	20240718	162200	5869150	13300	13300	13300	13300	0
288	20240718	162100	5869150	13300	13300	13300	13300	0
289	20240718	162000	5869150	13300	13300	13300	13300	0
290	20240718	161900	5869150	13300	13300	13300	13300	0
291	20240718	161800	5869150	13300	13300	13300	13300	0
292	20240718	161700	5869150	13300	13300	13300	13300	0
293	20240718	161600	5869150	13300	13300	13300	13300	0
294	20240718	161500	5869150	13300	13300	13300	13300	0
295	20240718	161400	5869150	13300	13300	13300	13300	0
296	20240718	161300	5869150	13300	13300	13300	13300	0
297	20240718	161200	5869150	13300	13300	13300	13300	0
298	20240718	161100	5869150	13300	13300	13300	13300	0
299	20240718	161000	5869150	13300	13300	13300	13300	0
300	20240718	160900	5869150	13300	13300	13300	13300	0
301	20240718	160800	5869150	13300	13300	13300	13300	0
302	20240718	160700	5869150	13300	13300	13300	13300	29
303	20240718	160600	5869150	13300	13300	13300	13300	0
304	20240718	160500	5869150	13300	13300	13300	13300	0
305	20240718	160400	5869150	13300	13300	13300	13300	0
306	20240718	160300	5869150	13300	13300	13300	13300	0
307	20240718	160200	5869150	13300	13300	13300	13300	0
308	20240718	160100	5869150	13300	13300	13300	13300	0
309	20240718	160000	5869150	13300	13300	13300	13300	0
310	20240718	155900	5869150	13300	13300	13300	13300	0
311	20240718	155800	5869150	13300	13300	13300	13300	0
312	20240718	155700	5869150	13300	13300	13300	13300	0
313	20240718	155600	5869150	13300	13300	13300	13300	0
314	20240718	155500	5869150	13300	13300	13300	13300	0
315	20240718	155400	5869150	13300	13300	13300	13300	0
316	20240718	155300	5869150	13300	13300	13300	13300	0
317	20240718	155200	5869150	13300	13300	13300	13300	0
318	20240718	155100	5869150	13300	13300	13300	13300	0
319	20240718	155000	5869150	13300	13300	13300	13300	0
320	20240718	154900	5869150	13300	13300	13300	13300	0
321	20240718	154800	5869150	13300	13300	13300	13300	0
322	20240718	154700	5869150	13300	13300	13300	13300	0
323	20240718	154600	5869150	13300	13300	13300	13300	0
324	20240718	154500	5869150	13300	13300	13300	13300	0
325	20240718	154400	5869150	13300	13300	13300	13300	0
326	20240718	154300	5869150	13300	13300	13300	13300	0
327	20240718	154200	5869150	13300	13300	13300	13300	0
328	20240718	154100	5869150	13300	13300	13300	13300	0
329	20240718	154000	5869150	13300	13300	13300	13300	0
330	20240718	153900	5869150	13300	13300	13300	13300	0
331	20240718	153800	5869150	13300	13300	13300	13300	0
332	20240718	153700	5869150	13300	13300	13300	13300	29
333	20240718	153600	5869150	13300	13300	13300	13300	0
334	20240718	153500	5869150	13300	13300	13300	13300	0
335	20240718	153400	5869150	13300	13300	13300	13300	0
336	20240718	153300	5869150	13300	13300	13300	13300	0
337	20240718	153200	5869150	13300	13300	13300	13300	0
338	20240718	153100	5869150	13300	13300	13300	13300	0
339	20240718	153000	5869150	13300	13300	13300	13300	0
340	20240718	152900	5869150	13300	13300	13300	13300	0
341	20240718	152800	5869150	13300	13300	13300	13300	0
342	20240718	152700	5869150	13300	13300	13300	13300	0
343	20240718	152600	5869150	13300	13300	13300	13300	0
344	20240718	152500	5869150	13300	13300	13300	13300	0
345	20240718	152400	5869150	13300	13300	13300	13300	0
346	20240718	152300	5869150	13300	13300	13300	13300	0
347	20240718	152200	5869150	13300	13300	13300	13300	0
348	20240718	152100	5869150	13300	13300	13300	13300	0
349	20240718	152000	5869150	13300	13300	13300	13300	0
350	20240718	151900	5869150	13300	13300	13300	13300	0
351	20240718	151800	5869150	13300	13300	13300	13300	0
352	20240718	151700	5869150	13300	13300	13300	13300	0
353	20240718	151600	5869150	13300	13300	13300	13300	0
354	20240718	151500	5869150	13300	13300	13300	13300	0
355	20240718	151400	5869150	13300	13300	13300	13300	0
356	20240718	151300	5869150	13300	13300	13300	13300	0
357	20240718	151200	5869150	13300	13300	13300	13300	0
358	20240718	151100	5869150	13300	13300	13300	13300	0
359	20240718	151000	5869150	13300	13300	13300	13300	0
360	20240718	150900	5869150	13300	13300	13300	13300	0
361	20240718	150800	5869150	13300	13300	13300	13300	0
362	20240718	150700	5869150	13300	13300	13300	13300	0
363	20240718	150600	5869150	13300	13300	13300	13300	0
364	20240718	150500	5869150	13300	13300	13300	13300	0
365	20240718	150400	5869150	13300	13300	13300	13300	0
366	20240718	150300	5869150	13300	13300	13300	13300	0
367	20240718	150200	5869150	13300	13300	13300	13300	0
368	20240718	150100	5869150	13300	13300	13300	13300	0
369	20240718	150000	5869150	13300	13300	13300	13300	0
370	20240718	145900	5869150	13300	13300	13300	13300	0
371	20240718	145800	5869150	13300	13300	13300	13300	0
372	20240718	145700	5869150	13300	13300	13300	13300	0
373	20240718	145600	5869150	13300	13300	13300	13300	0
374	20240718	145500	5869150	13300	13300	13300	13300	0
375	20240718	145400	5869150	13300	13300	13300	13300	0
376	20240718	145300	5869150	13300	13300	13300	13300	0
377	20240718	145200	5869150	13300	13300	13300	13300	0
378	20240718	145100	5869150	13300	13300	13300	13300	0
379	20240718	145000	5869150	13300	13300	13300	13300	0
380	20240718	144900	5869150	13300	13300	13300	13300	0
381	20240718	144800	5869150	13300	13300	13300	13300	0
382	20240718	144700	5869150	13300	13300	13300	13300	0
383	20240718	144600	5869150	13300	13300	13300	13300	0
384	20240718	144500	5869150	13300	13300	13300	13300	0
385	20240718	144400	5869150	13300	13300	13300	13300	0
386	20240718	144300	5869150	13300	13300	13300	13300	0
387	20240718	144200	5869150	13300	13300	13300	13300	0
388	20240718	144100	5869150	13300	13300	13300	13300	0
389	20240718	144000	5869150	13300	13300	13300	13300	29
390	20240718	143900	5483450	13300	13300	13300	13300	0
391	20240718	143800	5483450	13300	13300	13300	13300	0
392	20240718	143700	5483450	13300	13300	13300	13300	0
393	20240718	143600	5483450	13300	13300	13300	13300	0
394	20240718	143500	5483450	13300	13300	13300	13300	0
395	20240718	143400	5483450	13300	13300	13300	13300	0
396	20240718	143300	5483450	13300	13300	13300	13300	0
397	20240718	143200	5483450	13300	13300	13300	13300	0
398	20240718	143100	5483450	13300	13300	13300	13300	0
399	20240718	143000	5483450	13300	13300	13300	13300	0
400	20240718	142900	5483450	13300	13300	13300	13300	0
401	20240718	142800	5483450	13300	13300	13300	13300	0
402	20240718	142700	5483450	13300	13300	13300	13300	0
403	20240718	142600	5483450	13300	13300	13300	13300	0
404	20240718	142500	5483450	13300	13300	13300	13300	0
405	20240718	142400	5483450	13300	13300	13300	13300	0
406	20240718	142300	5483450	13300	13300	13300	13300	0
407	20240718	142200	5483450	13300	13300	13300	13300	0
408	20240718	142100	5483450	13300	13300	13300	13300	0
409	20240718	142000	5483450	13300	13300	13300	13300	0
410	20240718	141900	5483450	13300	13300	13300	13300	0
411	20240718	141800	5483450	13300	13300	13300	13300	0
412	20240718	141700	5483450	13300	13300	13300	13300	0
413	20240718	141600	5483450	13300	13300	13300	13300	0
414	20240718	141500	5483450	13300	13300	13300	13300	0
415	20240718	141400	5483450	13300	13300	13300	13300	0
416	20240718	141300	5483450	13300	13300	13300	13300	0
417	20240718	141200	5483450	13300	13300	13300	13300	0
418	20240718	141100	5483450	13300	13300	13300	13300	0
419	20240718	141000	5483450	13300	13300	13300	13300	0
420	20240718	140900	5483450	13300	13300	13300	13300	0
421	20240718	140800	5483450	13300	13300	13300	13300	0
422	20240718	140700	5483450	13300	13300	13300	13300	0
423	20240718	140600	5483450	13300	13300	13300	13300	0
424	20240718	140500	5483450	13300	13300	13300	13300	0
425	20240718	140400	5483450	13300	13300	13300	13300	0
426	20240718	140300	5483450	13300	13300	13300	13300	0
427	20240718	140200	5483450	13300	13300	13300	13300	0
428	20240718	140100	5483450	13300	13300	13300	13300	0
429	20240718	140000	5483450	13300	13300	13300	13300	0
430	20240718	135900	5483450	13300	13300	13300	13300	0
431	20240718	135800	5483450	13300	13300	13300	13300	0
432	20240718	135700	5483450	13300	13300	13300	13300	0
433	20240718	135600	5483450	13300	13300	13300	13300	0
434	20240718	135500	5483450	13300	13300	13300	13300	0
435	20240718	135400	5483450	13300	13300	13300	13300	0
436	20240718	135300	5483450	13300	13300	13300	13300	0
437	20240718	135200	5483450	13300	13300	13300	13300	0
438	20240718	135100	5483450	13300	13300	13300	13300	0
439	20240718	135000	5483450	13300	13300	13300	13300	0
440	20240718	134900	5483450	13300	13300	13300	13300	0
441	20240718	134800	5483450	13300	13300	13300	13300	0
442	20240718	134700	5483450	13300	13300	13300	13300	0
443	20240718	134600	5483450	13300	13300	13300	13300	0
444	20240718	134500	5483450	13300	13300	13300	13300	0
445	20240718	134400	5483450	13300	13300	13300	13300	0
446	20240718	134300	5483450	13300	13280	13300	13280	2
447	20240718	134200	5456870	12900	12900	12900	12900	0
448	20240718	134100	5456870	12900	12900	12900	12900	0
449	20240718	134000	5456870	12900	12900	12900	12900	0
450	20240718	133900	5456870	12900	12900	12900	12900	0
451	20240718	133800	5456870	12900	13000	13000	12900	5
452	20240718	133700	5392170	13300	13300	13300	13300	0
453	20240718	133600	5392170	13300	13300	13300	13300	0
454	20240718	133500	5392170	13300	13300	13300	13300	0
455	20240718	133400	5392170	13300	13300	13300	13300	0
456	20240718	133300	5392170	13300	13300	13300	13300	0
457	20240718	133200	5392170	13300	13300	13300	13300	0
458	20240718	133100	5392170	13300	13300	13300	13300	0
459	20240718	133000	5392170	13300	13300	13300	13300	0
460	20240718	132900	5392170	13300	13300	13300	13300	0
461	20240718	132800	5392170	13300	13300	13300	13300	0
462	20240718	132700	5392170	13300	13300	13300	13300	0
463	20240718	132600	5392170	13300	13300	13300	13300	0
464	20240718	132500	5392170	13300	13300	13300	13300	0
465	20240718	132400	5392170	13300	13300	13300	13300	0
466	20240718	132300	5392170	13300	13300	13300	13300	0
467	20240718	132200	5392170	13300	13300	13300	13300	0
468	20240718	132100	5392170	13300	13300	13300	13300	0
469	20240718	132000	5392170	13300	13300	13300	13300	0
470	20240718	131900	5392170	13300	13300	13300	13300	0
471	20240718	131800	5392170	13300	13300	13300	13300	0
472	20240718	131700	5392170	13300	13300	13300	13300	0
473	20240718	131600	5392170	13300	13300	13300	13300	0
474	20240718	131500	5392170	13300	13300	13300	13300	0
475	20240718	131400	5392170	13300	13300	13300	13300	0
476	20240718	131300	5392170	13300	13300	13300	13300	0
477	20240718	131200	5392170	13300	13300	13300	13300	0
478	20240718	131100	5392170	13300	13300	13300	13300	0
479	20240718	131000	5392170	13300	13300	13300	13300	0
480	20240718	130900	5392170	13300	13300	13300	13300	0
481	20240718	130800	5392170	13300	13300	13300	13300	0
482	20240718	130700	5392170	13300	13300	13300	13300	0
483	20240718	130600	5392170	13300	13300	13300	13300	0
484	20240718	130500	5392170	13300	13300	13300	13300	0
485	20240718	130400	5392170	13300	13300	13300	13300	0
486	20240718	130300	5392170	13300	13300	13300	13300	0
487	20240718	130200	5392170	13300	13300	13300	13300	0
488	20240718	130100	5392170	13300	13300	13300	13300	0
489	20240718	130000	5392170	13300	13300	13300	13300	0
490	20240718	125900	5392170	13300	13300	13300	13300	0
491	20240718	125800	5392170	13300	13300	13300	13300	0
492	20240718	125700	5392170	13300	13300	13300	13300	0
493	20240718	125600	5392170	13300	13300	13300	13300	0
494	20240718	125500	5392170	13300	13300	13300	13300	0
495	20240718	125400	5392170	13300	13300	13300	13300	0
496	20240718	125300	5392170	13300	13300	13300	13300	7
497	20240718	125200	5299070	13000	13000	13000	13000	0
498	20240718	125100	5299070	13000	13000	13000	13000	0
499	20240718	125000	5299070	13000	13000	13000	13000	0
500	20240718	124900	5299070	13000	13000	13000	13000	0
501	20240718	124800	5299070	13000	13000	13000	13000	0
502	20240718	124700	5299070	13000	13000	13000	13000	0
503	20240718	124600	5299070	13000	13000	13000	13000	0
504	20240718	124500	5299070	13000	13000	13000	13000	0
505	20240718	124400	5299070	13000	13000	13000	13000	0
506	20240718	124300	5299070	13000	13000	13000	13000	0
507	20240718	124200	5299070	13000	13000	13000	13000	0
508	20240718	124100	5299070	13000	13000	13000	13000	0
509	20240718	124000	5299070	13000	13000	13000	13000	0
510	20240718	123900	5299070	13000	13000	13000	13000	0
511	20240718	123800	5299070	13000	13000	13000	13000	0
512	20240718	123700	5299070	13000	13000	13000	13000	0
513	20240718	123600	5299070	13000	13000	13000	13000	0
514	20240718	123500	5299070	13000	13000	13000	13000	0
515	20240718	123400	5299070	13000	13000	13000	13000	0
516	20240718	123300	5299070	13000	13000	13000	13000	0
517	20240718	123200	5299070	13000	13000	13000	13000	0
518	20240718	123100	5299070	13000	13000	13000	13000	0
519	20240718	123000	5299070	13000	13000	13000	13000	0
520	20240718	122900	5299070	13000	13000	13000	13000	0
521	20240718	122800	5299070	13000	13000	13000	13000	0
522	20240718	122700	5299070	13000	13000	13000	13000	0
523	20240718	122600	5299070	13000	13000	13000	13000	0
524	20240718	122500	5299070	13000	13000	13000	13000	1
525	20240718	122400	5286070	13300	13300	13300	13300	0
526	20240718	122300	5286070	13300	13300	13300	13300	0
527	20240718	122200	5286070	13300	13300	13300	13300	0
528	20240718	122100	5286070	13300	13300	13300	13300	0
529	20240718	122000	5286070	13300	13300	13300	13300	0
530	20240718	121900	5286070	13300	13300	13300	13300	0
531	20240718	121800	5286070	13300	13300	13300	13300	0
532	20240718	121700	5286070	13300	13300	13300	13300	0
533	20240718	121600	5286070	13300	13300	13300	13300	0
534	20240718	121500	5286070	13300	13300	13300	13300	0
535	20240718	121400	5286070	13300	13300	13300	13300	0
536	20240718	121300	5286070	13300	13300	13300	13300	0
537	20240718	121200	5286070	13300	13300	13300	13300	0
538	20240718	121100	5286070	13300	13300	13300	13300	0
539	20240718	121000	5286070	13300	13300	13300	13300	0
540	20240718	120900	5286070	13300	13300	13300	13300	0
541	20240718	120800	5286070	13300	13300	13300	13300	0
542	20240718	120700	5286070	13300	13300	13300	13300	0
543	20240718	120600	5286070	13300	13300	13300	13300	0
544	20240718	120500	5286070	13300	13300	13300	13300	0
545	20240718	120400	5286070	13300	13300	13300	13300	0
546	20240718	120300	5286070	13300	13300	13300	13300	0
547	20240718	120200	5286070	13300	13300	13300	13300	0
548	20240718	120100	5286070	13300	13300	13300	13300	0
549	20240718	120000	5286070	13300	13300	13300	13300	0
550	20240718	115900	5286070	13300	13300	13300	13300	0
551	20240718	115800	5286070	13300	13300	13300	13300	0
552	20240718	115700	5286070	13300	13300	13300	13300	0
553	20240718	115600	5286070	13300	13300	13300	13300	0
554	20240718	115500	5286070	13300	13300	13300	13300	0
555	20240718	115400	5286070	13300	13300	13300	13300	0
556	20240718	115300	5286070	13300	13300	13300	13300	0
557	20240718	115200	5286070	13300	13300	13300	13300	0
558	20240718	115100	5286070	13300	13300	13300	13300	0
559	20240718	115000	5286070	13300	13300	13300	13300	0
560	20240718	114900	5286070	13300	13300	13300	13300	0
561	20240718	114800	5286070	13300	13300	13300	13300	0
562	20240718	114700	5286070	13300	13300	13300	13300	0
563	20240718	114600	5286070	13300	13300	13300	13300	0
564	20240718	114500	5286070	13300	13300	13300	13300	0
565	20240718	114400	5286070	13300	13300	13300	13300	0
566	20240718	114300	5286070	13300	13300	13300	13300	0
567	20240718	114200	5286070	13300	13300	13300	13300	0
568	20240718	114100	5286070	13300	13300	13300	13300	0
569	20240718	114000	5286070	13300	13300	13300	13300	0
570	20240718	113900	5286070	13300	13300	13300	13300	0
571	20240718	113800	5286070	13300	13300	13300	13300	0
572	20240718	113700	5286070	13300	13300	13300	13300	0
573	20240718	113600	5286070	13300	13300	13300	13300	0
574	20240718	113500	5286070	13300	13300	13300	13300	0
575	20240718	113400	5286070	13300	13300	13300	13300	0
576	20240718	113300	5286070	13300	13300	13300	13300	0
577	20240718	113200	5286070	13300	13300	13300	13300	0
578	20240718	113100	5286070	13300	13300	13300	13300	0
579	20240718	113000	5286070	13300	13300	13300	13300	2
580	20240718	112900	5259470	13000	13000	13000	13000	10
581	20240718	112800	5129470	13000	13000	13000	13000	88
582	20240718	112700	3985470	13300	13300	13300	13300	0
583	20240718	112600	3985470	13300	13300	13300	13300	0
584	20240718	112500	3985470	13300	13300	13300	13300	0
585	20240718	112400	3985470	13300	13300	13300	13300	0
586	20240718	112300	3985470	13300	13300	13300	13300	0
587	20240718	112200	3985470	13300	13300	13300	13300	0
588	20240718	112100	3985470	13300	13300	13300	13300	0
589	20240718	112000	3985470	13300	13300	13300	13300	0
590	20240718	111900	3985470	13300	13300	13300	13300	0
591	20240718	111800	3985470	13300	13300	13300	13300	0
592	20240718	111700	3985470	13300	13300	13300	13300	0
593	20240718	111600	3985470	13300	13300	13300	13300	0
594	20240718	111500	3985470	13300	13300	13300	13300	0
595	20240718	111400	3985470	13300	13300	13300	13300	0
596	20240718	111300	3985470	13300	13300	13300	13300	0
597	20240718	111200	3985470	13300	13300	13300	13300	0
598	20240718	111100	3985470	13300	13300	13300	13300	0
599	20240718	111000	3985470	13300	13300	13300	13300	0
600	20240718	110900	3985470	13300	13300	13300	13300	0
601	20240718	110800	3985470	13300	13300	13300	13300	0
602	20240718	110700	3985470	13300	13300	13300	13300	0
603	20240718	110600	3985470	13300	13300	13300	13300	0
604	20240718	110500	3985470	13300	13300	13300	13300	0
605	20240718	110400	3985470	13300	13200	13300	13200	256
606	20240718	110300	606170	13200	13200	13200	13200	12
607	20240718	110200	447770	13930	13930	13930	13930	0
608	20240718	110100	447770	13930	13930	13930	13930	0
609	20240718	110000	447770	13930	13930	13930	13930	0
610	20240718	105900	447770	13930	13930	13930	13930	0
611	20240718	105800	447770	13930	13930	13930	13930	0
612	20240718	105700	447770	13930	13930	13930	13930	0
613	20240718	105600	447770	13930	13930	13930	13930	0
614	20240718	105500	447770	13930	13930	13930	13930	0
615	20240718	105400	447770	13930	13930	13930	13930	0
616	20240718	105300	447770	13930	13930	13930	13930	0
617	20240718	105200	447770	13930	13930	13930	13930	0
618	20240718	105100	447770	13930	13930	13930	13930	0
619	20240718	105000	447770	13930	13930	13930	13930	0
620	20240718	104900	447770	13930	13930	13930	13930	0
621	20240718	104800	447770	13930	13930	13930	13930	0
622	20240718	104700	447770	13930	13930	13930	13930	0
623	20240718	104600	447770	13930	13930	13930	13930	0
624	20240718	104500	447770	13930	13930	13930	13930	0
625	20240718	104400	447770	13930	13930	13930	13930	0
626	20240718	104300	447770	13930	13930	13930	13930	0
627	20240718	104200	447770	13930	13930	13930	13930	0
628	20240718	104100	447770	13930	13930	13930	13930	0
629	20240718	104000	447770	13930	13930	13930	13930	0
630	20240718	103900	447770	13930	13930	13930	13930	0
631	20240718	103800	447770	13930	13930	13930	13930	0
632	20240718	103700	447770	13930	13930	13930	13930	0
633	20240718	103600	447770	13930	13930	13930	13930	0
634	20240718	103500	447770	13930	13930	13930	13930	0
635	20240718	103400	447770	13930	13930	13930	13930	0
636	20240718	103300	447770	13930	13930	13930	13930	0
637	20240718	103200	447770	13930	13930	13930	13930	0
638	20240718	103100	447770	13930	13930	13930	13930	0
639	20240718	103000	447770	13930	13930	13930	13930	0
640	20240718	102900	447770	13930	13930	13930	13930	0
641	20240718	102800	447770	13930	13930	13930	13930	0
642	20240718	102700	447770	13930	13930	13930	13930	0
643	20240718	102600	447770	13930	13930	13930	13930	0
644	20240718	102500	447770	13930	13930	13930	13930	0
645	20240718	102400	447770	13930	13930	13930	13930	0
646	20240718	102300	447770	13930	13930	13930	13930	0
647	20240718	102200	447770	13930	13930	13930	13930	0
648	20240718	102100	447770	13930	13930	13930	13930	0
649	20240718	102000	447770	13930	13930	13930	13930	0
650	20240718	101900	447770	13930	13930	13930	13930	0
651	20240718	101800	447770	13930	13930	13930	13930	0
652	20240718	101700	447770	13930	13930	13930	13930	0
653	20240718	101600	447770	13930	13930	13930	13930	0
654	20240718	101500	447770	13930	13930	13930	13930	0
655	20240718	101400	447770	13930	13930	13930	13930	0
656	20240718	101300	447770	13930	13930	13930	13930	0
657	20240718	101200	447770	13930	13930	13930	13930	0
658	20240718	101100	447770	13930	13930	13930	13930	0
659	20240718	101000	447770	13930	13930	13930	13930	0
660	20240718	100900	447770	13930	13930	13930	13930	0
661	20240718	100800	447770	13930	13930	13930	13930	0
662	20240718	100700	447770	13930	13930	13930	13930	0
663	20240718	100600	447770	13930	13930	13930	13930	0
664	20240718	100500	447770	13930	13930	13930	13930	0
665	20240718	100400	447770	13930	13930	13930	13930	0
666	20240718	100300	447770	13930	13930	13930	13930	0
667	20240718	100200	447770	13930	13930	13930	13930	0
668	20240718	100100	447770	13930	13930	13930	13930	0
669	20240718	100000	447770	13930	13930	13930	13930	0
670	20240718	095900	447770	13930	13930	13930	13930	0
671	20240718	095800	447770	13930	13930	13930	13930	0
672	20240718	095700	447770	13930	13930	13930	13930	0
673	20240718	095600	447770	13930	13930	13930	13930	0
674	20240718	095500	447770	13930	13930	13930	13930	0
675	20240718	095400	447770	13930	13930	13930	13930	0
676	20240718	095300	447770	13930	13930	13930	13930	0
677	20240718	095200	447770	13930	13930	13930	13930	0
678	20240718	095100	447770	13930	13930	13930	13930	0
679	20240718	095000	447770	13930	13930	13930	13930	0
680	20240718	094900	447770	13930	13930	13930	13930	0
681	20240718	094800	447770	13930	13930	13930	13930	0
682	20240718	094700	447770	13930	13930	13930	13930	0
683	20240718	094600	447770	13930	13930	13930	13930	0
684	20240718	094500	447770	13930	13930	13930	13930	0
685	20240718	094400	447770	13930	13930	13930	13930	0
686	20240718	094300	447770	13930	13930	13930	13930	0
687	20240718	094200	447770	13930	13930	13930	13930	0
688	20240718	094100	447770	13930	13930	13930	13930	0
689	20240718	094000	447770	13930	13930	13930	13930	0
690	20240718	093900	447770	13930	13930	13930	13930	0
691	20240718	093800	447770	13930	13930	13930	13930	0
692	20240718	093700	447770	13930	13930	13930	13930	0
693	20240718	093600	447770	13930	13930	13930	13930	0
694	20240718	093500	447770	13930	13930	13930	13930	0
695	20240718	093400	447770	13930	13930	13930	13930	0
696	20240718	093300	447770	13930	13930	13930	13930	0
697	20240718	093200	447770	13930	13930	13930	13930	0
698	20240718	093100	447770	13930	13930	13930	13930	0
699	20240718	093000	447770	13930	13930	13930	13930	0
700	20240718	092900	447770	13930	13930	13930	13930	0
701	20240718	092800	447770	13930	13930	13930	13930	0
702	20240718	092700	447770	13930	13930	13930	13930	0
703	20240718	092600	447770	13930	13930	13930	13930	0
704	20240718	092500	447770	13930	13930	13930	13930	0
705	20240718	092400	447770	13930	13930	13930	13930	0
706	20240718	092300	447770	13930	13930	13930	13930	0
707	20240718	092200	447770	13930	13930	13930	13930	0
708	20240718	092100	447770	13930	13930	13930	13930	0
709	20240718	092000	447770	13930	13930	13930	13930	1
710	20240718	091900	433840	13940	13940	13940	13940	0
711	20240718	091800	433840	13940	13940	13940	13940	0
712	20240718	091700	433840	13940	13940	13940	13940	0
713	20240718	091600	433840	13940	13940	13940	13940	0
714	20240718	091500	433840	13940	13940	13940	13940	0
715	20240718	091400	433840	13940	13940	13940	13940	0
716	20240718	091300	433840	13940	13940	13940	13940	0
717	20240718	091200	433840	13940	13940	13940	13940	0
718	20240718	091100	433840	13940	13940	13940	13940	0
719	20240718	091000	433840	13940	13940	13940	13940	0
720	20240718	090900	433840	13940	13940	13940	13940	0
721	20240718	090800	433840	13940	13940	13940	13940	0
722	20240718	090700	433840	13940	13940	13940	13940	0
723	20240718	090600	433840	13940	13940	13940	13940	0
724	20240718	090500	433840	13940	13940	13940	13940	0
725	20240718	090400	433840	13940	13940	13940	13940	0
726	20240718	090300	433840	13940	13940	13940	13940	0
727	20240718	090200	433840	13940	13940	13940	13940	0
728	20240718	090100	433840	13940	13940	13940	13940	10
729	20240718	090000	294440	13940	13350	13940	13350	22