KissMeData/217950/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	203600	11613500	26800	26800	26800	26800	1
3	20240718	203500	11613500	26800	26800	26800	26800	0
4	20240718	203400	11613500	26800	26800	26800	26800	0
5	20240718	203300	11613500	26800	26800	26800	26800	0
6	20240718	203200	11613500	26800	26800	26800	26800	0
7	20240718	203100	11613500	26800	26800	26800	26800	0
8	20240718	203000	11613500	26800	26800	26800	26800	0
9	20240718	202900	11613500	26800	26800	26800	26800	0
10	20240718	202800	11613500	26800	26800	26800	26800	0
11	20240718	202700	11613500	26800	26800	26800	26800	0
12	20240718	202600	11613500	26800	26800	26800	26800	0
13	20240718	202500	11613500	26800	26800	26800	26800	0
14	20240718	202400	11613500	26800	26800	26800	26800	0
15	20240718	202300	11613500	26800	26800	26800	26800	0
16	20240718	202200	11613500	26800	26800	26800	26800	0
17	20240718	202100	11613500	26800	26800	26800	26800	0
18	20240718	202000	11613500	26800	26800	26800	26800	0
19	20240718	201900	11613500	26800	26800	26800	26800	0
20	20240718	201800	11613500	26800	26800	26800	26800	0
21	20240718	201700	11613500	26800	26800	26800	26800	0
22	20240718	201600	11613500	26800	26800	26800	26800	0
23	20240718	201500	11613500	26800	26800	26800	26800	0
24	20240718	201400	11613500	26800	26800	26800	26800	0
25	20240718	201300	11613500	26800	26800	26800	26800	0
26	20240718	201200	11613500	26800	26800	26800	26800	0
27	20240718	201100	11613500	26800	26800	26800	26800	0
28	20240718	201000	11613500	26800	26800	26800	26800	0
29	20240718	200900	11613500	26800	26800	26800	26800	0
30	20240718	200800	11613500	26800	26800	26800	26800	0
31	20240718	200700	11613500	26800	26800	26800	26800	0
32	20240718	200600	11613500	26800	26800	26800	26800	1
33	20240718	200500	11613500	26800	26800	26800	26800	0
34	20240718	200400	11613500	26800	26800	26800	26800	0
35	20240718	200300	11613500	26800	26800	26800	26800	0
36	20240718	200200	11613500	26800	26800	26800	26800	0
37	20240718	200100	11613500	26800	26800	26800	26800	0
38	20240718	200000	11613500	26800	26800	26800	26800	0
39	20240718	195900	11613500	26800	26800	26800	26800	0
40	20240718	195800	11613500	26800	26800	26800	26800	0
41	20240718	195700	11613500	26800	26800	26800	26800	0
42	20240718	195600	11613500	26800	26800	26800	26800	0
43	20240718	195500	11613500	26800	26800	26800	26800	0
44	20240718	195400	11613500	26800	26800	26800	26800	0
45	20240718	195300	11613500	26800	26800	26800	26800	0
46	20240718	195200	11613500	26800	26800	26800	26800	0
47	20240718	195100	11613500	26800	26800	26800	26800	0
48	20240718	195000	11613500	26800	26800	26800	26800	0
49	20240718	194900	11613500	26800	26800	26800	26800	0
50	20240718	194800	11613500	26800	26800	26800	26800	0
51	20240718	194700	11613500	26800	26800	26800	26800	0
52	20240718	194600	11613500	26800	26800	26800	26800	0
53	20240718	194500	11613500	26800	26800	26800	26800	0
54	20240718	194400	11613500	26800	26800	26800	26800	0
55	20240718	194300	11613500	26800	26800	26800	26800	0
56	20240718	194200	11613500	26800	26800	26800	26800	0
57	20240718	194100	11613500	26800	26800	26800	26800	0
58	20240718	194000	11613500	26800	26800	26800	26800	0
59	20240718	193900	11613500	26800	26800	26800	26800	0
60	20240718	193800	11613500	26800	26800	26800	26800	0
61	20240718	193700	11613500	26800	26800	26800	26800	0
62	20240718	193600	11613500	26800	26800	26800	26800	1
63	20240718	193500	11613500	26800	26800	26800	26800	0
64	20240718	193400	11613500	26800	26800	26800	26800	0
65	20240718	193300	11613500	26800	26800	26800	26800	0
66	20240718	193200	11613500	26800	26800	26800	26800	0
67	20240718	193100	11613500	26800	26800	26800	26800	0
68	20240718	193000	11613500	26800	26800	26800	26800	0
69	20240718	192900	11613500	26800	26800	26800	26800	0
70	20240718	192800	11613500	26800	26800	26800	26800	0
71	20240718	192700	11613500	26800	26800	26800	26800	0
72	20240718	192600	11613500	26800	26800	26800	26800	0
73	20240718	192500	11613500	26800	26800	26800	26800	0
74	20240718	192400	11613500	26800	26800	26800	26800	0
75	20240718	192300	11613500	26800	26800	26800	26800	0
76	20240718	192200	11613500	26800	26800	26800	26800	0
77	20240718	192100	11613500	26800	26800	26800	26800	0
78	20240718	192000	11613500	26800	26800	26800	26800	0
79	20240718	191900	11613500	26800	26800	26800	26800	0
80	20240718	191800	11613500	26800	26800	26800	26800	0
81	20240718	191700	11613500	26800	26800	26800	26800	0
82	20240718	191600	11613500	26800	26800	26800	26800	0
83	20240718	191500	11613500	26800	26800	26800	26800	0
84	20240718	191400	11613500	26800	26800	26800	26800	0
85	20240718	191300	11613500	26800	26800	26800	26800	0
86	20240718	191200	11613500	26800	26800	26800	26800	0
87	20240718	191100	11613500	26800	26800	26800	26800	0
88	20240718	191000	11613500	26800	26800	26800	26800	0
89	20240718	190900	11613500	26800	26800	26800	26800	0
90	20240718	190800	11613500	26800	26800	26800	26800	0
91	20240718	190700	11613500	26800	26800	26800	26800	0
92	20240718	190600	11613500	26800	26800	26800	26800	1
93	20240718	190500	11613500	26800	26800	26800	26800	0
94	20240718	190400	11613500	26800	26800	26800	26800	0
95	20240718	190300	11613500	26800	26800	26800	26800	0
96	20240718	190200	11613500	26800	26800	26800	26800	0
97	20240718	190100	11613500	26800	26800	26800	26800	0
98	20240718	190000	11613500	26800	26800	26800	26800	0
99	20240718	185900	11613500	26800	26800	26800	26800	0
100	20240718	185800	11613500	26800	26800	26800	26800	0
101	20240718	185700	11613500	26800	26800	26800	26800	0
102	20240718	185600	11613500	26800	26800	26800	26800	0
103	20240718	185500	11613500	26800	26800	26800	26800	0
104	20240718	185400	11613500	26800	26800	26800	26800	0
105	20240718	185300	11613500	26800	26800	26800	26800	0
106	20240718	185200	11613500	26800	26800	26800	26800	0
107	20240718	185100	11613500	26800	26800	26800	26800	0
108	20240718	185000	11613500	26800	26800	26800	26800	0
109	20240718	184900	11613500	26800	26800	26800	26800	0
110	20240718	184800	11613500	26800	26800	26800	26800	0
111	20240718	184700	11613500	26800	26800	26800	26800	0
112	20240718	184600	11613500	26800	26800	26800	26800	0
113	20240718	184500	11613500	26800	26800	26800	26800	0
114	20240718	184400	11613500	26800	26800	26800	26800	0
115	20240718	184300	11613500	26800	26800	26800	26800	0
116	20240718	184200	11613500	26800	26800	26800	26800	0
117	20240718	184100	11613500	26800	26800	26800	26800	0
118	20240718	184000	11613500	26800	26800	26800	26800	0
119	20240718	183900	11613500	26800	26800	26800	26800	0
120	20240718	183800	11613500	26800	26800	26800	26800	0
121	20240718	183700	11613500	26800	26800	26800	26800	0
122	20240718	183600	11613500	26800	26800	26800	26800	1
123	20240718	183500	11613500	26800	26800	26800	26800	0
124	20240718	183400	11613500	26800	26800	26800	26800	0
125	20240718	183300	11613500	26800	26800	26800	26800	0
126	20240718	183200	11613500	26800	26800	26800	26800	0
127	20240718	183100	11613500	26800	26800	26800	26800	0
128	20240718	183000	11613500	26800	26800	26800	26800	0
129	20240718	182900	11613500	26800	26800	26800	26800	0
130	20240718	182800	11613500	26800	26800	26800	26800	0
131	20240718	182700	11613500	26800	26800	26800	26800	0
132	20240718	182600	11613500	26800	26800	26800	26800	0
133	20240718	182500	11613500	26800	26800	26800	26800	0
134	20240718	182400	11613500	26800	26800	26800	26800	0
135	20240718	182300	11613500	26800	26800	26800	26800	0
136	20240718	182200	11613500	26800	26800	26800	26800	0
137	20240718	182100	11613500	26800	26800	26800	26800	0
138	20240718	182000	11613500	26800	26800	26800	26800	0
139	20240718	181900	11613500	26800	26800	26800	26800	0
140	20240718	181800	11613500	26800	26800	26800	26800	0
141	20240718	181700	11613500	26800	26800	26800	26800	0
142	20240718	181600	11613500	26800	26800	26800	26800	0
143	20240718	181500	11613500	26800	26800	26800	26800	0
144	20240718	181400	11613500	26800	26800	26800	26800	0
145	20240718	181300	11613500	26800	26800	26800	26800	0
146	20240718	181200	11613500	26800	26800	26800	26800	0
147	20240718	181100	11613500	26800	26800	26800	26800	0
148	20240718	181000	11613500	26800	26800	26800	26800	0
149	20240718	180900	11613500	26800	26800	26800	26800	0
150	20240718	180800	11613500	26800	26800	26800	26800	0
151	20240718	180700	11613500	26800	26800	26800	26800	0
152	20240718	180600	11613500	26800	26800	26800	26800	1
153	20240718	180500	11613500	26800	26800	26800	26800	0
154	20240718	180400	11613500	26800	26800	26800	26800	0
155	20240718	180300	11613500	26800	26800	26800	26800	0
156	20240718	180200	11613500	26800	26800	26800	26800	0
157	20240718	180100	11613500	26800	26800	26800	26800	0
158	20240718	180000	11613500	26800	26800	26800	26800	0
159	20240718	175900	11613500	26800	26800	26800	26800	0
160	20240718	175800	11613500	26800	26800	26800	26800	0
161	20240718	175700	11613500	26800	26800	26800	26800	0
162	20240718	175600	11613500	26800	26800	26800	26800	0
163	20240718	175500	11613500	26800	26800	26800	26800	0
164	20240718	175400	11613500	26800	26800	26800	26800	0
165	20240718	175300	11613500	26800	26800	26800	26800	0
166	20240718	175200	11613500	26800	26800	26800	26800	0
167	20240718	175100	11613500	26800	26800	26800	26800	0
168	20240718	175000	11613500	26800	26800	26800	26800	0
169	20240718	174900	11613500	26800	26800	26800	26800	0
170	20240718	174800	11613500	26800	26800	26800	26800	0
171	20240718	174700	11613500	26800	26800	26800	26800	0
172	20240718	174600	11613500	26800	26800	26800	26800	0
173	20240718	174500	11613500	26800	26800	26800	26800	0
174	20240718	174400	11613500	26800	26800	26800	26800	0
175	20240718	174300	11613500	26800	26800	26800	26800	0
176	20240718	174200	11613500	26800	26800	26800	26800	0
177	20240718	174100	11613500	26800	26800	26800	26800	0
178	20240718	174000	11613500	26800	26800	26800	26800	0
179	20240718	173900	11613500	26800	26800	26800	26800	0
180	20240718	173800	11613500	26800	26800	26800	26800	0
181	20240718	173700	11613500	26800	26800	26800	26800	0
182	20240718	173600	11613500	26800	26800	26800	26800	1
183	20240718	173500	11613500	26800	26800	26800	26800	0
184	20240718	173400	11613500	26800	26800	26800	26800	0
185	20240718	173300	11613500	26800	26800	26800	26800	0
186	20240718	173200	11613500	26800	26800	26800	26800	0
187	20240718	173100	11613500	26800	26800	26800	26800	0
188	20240718	173000	11613500	26800	26800	26800	26800	0
189	20240718	172900	11613500	26800	26800	26800	26800	0
190	20240718	172800	11613500	26800	26800	26800	26800	0
191	20240718	172700	11613500	26800	26800	26800	26800	0
192	20240718	172600	11613500	26800	26800	26800	26800	0
193	20240718	172500	11613500	26800	26800	26800	26800	0
194	20240718	172400	11613500	26800	26800	26800	26800	0
195	20240718	172300	11613500	26800	26800	26800	26800	0
196	20240718	172200	11613500	26800	26800	26800	26800	0
197	20240718	172100	11613500	26800	26800	26800	26800	0
198	20240718	172000	11613500	26800	26800	26800	26800	0
199	20240718	171900	11613500	26800	26800	26800	26800	0
200	20240718	171800	11613500	26800	26800	26800	26800	0
201	20240718	171700	11613500	26800	26800	26800	26800	0
202	20240718	171600	11613500	26800	26800	26800	26800	0
203	20240718	171500	11613500	26800	26800	26800	26800	0
204	20240718	171400	11613500	26800	26800	26800	26800	0
205	20240718	171300	11613500	26800	26800	26800	26800	0
206	20240718	171200	11613500	26800	26800	26800	26800	0
207	20240718	171100	11613500	26800	26800	26800	26800	0
208	20240718	171000	11613500	26800	26800	26800	26800	0
209	20240718	170900	11613500	26800	26800	26800	26800	0
210	20240718	170800	11613500	26800	26800	26800	26800	0
211	20240718	170700	11613500	26800	26800	26800	26800	0
212	20240718	170600	11613500	26800	26800	26800	26800	1
213	20240718	170500	11613500	26800	26800	26800	26800	0
214	20240718	170400	11613500	26800	26800	26800	26800	0
215	20240718	170300	11613500	26800	26800	26800	26800	0
216	20240718	170200	11613500	26800	26800	26800	26800	0
217	20240718	170100	11613500	26800	26800	26800	26800	0
218	20240718	170000	11613500	26800	26800	26800	26800	0
219	20240718	165900	11613500	26800	26800	26800	26800	0
220	20240718	165800	11613500	26800	26800	26800	26800	0
221	20240718	165700	11613500	26800	26800	26800	26800	0
222	20240718	165600	11613500	26800	26800	26800	26800	0
223	20240718	165500	11613500	26800	26800	26800	26800	0
224	20240718	165400	11613500	26800	26800	26800	26800	0
225	20240718	165300	11613500	26800	26800	26800	26800	0
226	20240718	165200	11613500	26800	26800	26800	26800	0
227	20240718	165100	11613500	26800	26800	26800	26800	0
228	20240718	165000	11613500	26800	26800	26800	26800	0
229	20240718	164900	11613500	26800	26800	26800	26800	0
230	20240718	164800	11613500	26800	26800	26800	26800	0
231	20240718	164700	11613500	26800	26800	26800	26800	0
232	20240718	164600	11613500	26800	26800	26800	26800	0
233	20240718	164500	11613500	26800	26800	26800	26800	0
234	20240718	164400	11613500	26800	26800	26800	26800	0
235	20240718	164300	11613500	26800	26800	26800	26800	0
236	20240718	164200	11613500	26800	26800	26800	26800	0
237	20240718	164100	11613500	26800	26800	26800	26800	0
238	20240718	164000	11613500	26800	26800	26800	26800	0
239	20240718	163900	11613500	26800	26800	26800	26800	0
240	20240718	163800	11613500	26800	26800	26800	26800	0
241	20240718	163700	11613500	26800	26800	26800	26800	0
242	20240718	163600	11613500	26800	26800	26800	26800	1
243	20240718	163500	11613500	26800	26800	26800	26800	0
244	20240718	163400	11613500	26800	26800	26800	26800	0
245	20240718	163300	11613500	26800	26800	26800	26800	0
246	20240718	163200	11613500	26800	26800	26800	26800	0
247	20240718	163100	11613500	26800	26800	26800	26800	0
248	20240718	163000	11613500	26800	26800	26800	26800	0
249	20240718	162900	11613500	26800	26800	26800	26800	0
250	20240718	162800	11613500	26800	26800	26800	26800	0
251	20240718	162700	11613500	26800	26800	26800	26800	0
252	20240718	162600	11613500	26800	26800	26800	26800	0
253	20240718	162500	11613500	26800	26800	26800	26800	0
254	20240718	162400	11613500	26800	26800	26800	26800	0
255	20240718	162300	11613500	26800	26800	26800	26800	0
256	20240718	162200	11613500	26800	26800	26800	26800	0
257	20240718	162100	11613500	26800	26800	26800	26800	0
258	20240718	162000	11613500	26800	26800	26800	26800	0
259	20240718	161900	11613500	26800	26800	26800	26800	0
260	20240718	161800	11613500	26800	26800	26800	26800	0
261	20240718	161700	11613500	26800	26800	26800	26800	0
262	20240718	161600	11613500	26800	26800	26800	26800	0
263	20240718	161500	11613500	26800	26800	26800	26800	0
264	20240718	161400	11613500	26800	26800	26800	26800	0
265	20240718	161300	11613500	26800	26800	26800	26800	0
266	20240718	161200	11613500	26800	26800	26800	26800	0
267	20240718	161100	11613500	26800	26800	26800	26800	0
268	20240718	161000	11613500	26800	26800	26800	26800	0
269	20240718	160900	11613500	26800	26800	26800	26800	0
270	20240718	160800	11613500	26800	26800	26800	26800	0
271	20240718	160700	11613500	26800	26800	26800	26800	0
272	20240718	160600	11613500	26800	26800	26800	26800	1
273	20240718	160500	11613500	26800	26800	26800	26800	0
274	20240718	160400	11613500	26800	26800	26800	26800	0
275	20240718	160300	11613500	26800	26800	26800	26800	0
276	20240718	160200	11613500	26800	26800	26800	26800	0
277	20240718	160100	11613500	26800	26800	26800	26800	0
278	20240718	160000	11613500	26800	26800	26800	26800	0
279	20240718	155900	11613500	26800	26800	26800	26800	0
280	20240718	155800	11613500	26800	26800	26800	26800	0
281	20240718	155700	11613500	26800	26800	26800	26800	0
282	20240718	155600	11613500	26800	26800	26800	26800	0
283	20240718	155500	11613500	26800	26800	26800	26800	0
284	20240718	155400	11613500	26800	26800	26800	26800	0
285	20240718	155300	11613500	26800	26800	26800	26800	0
286	20240718	155200	11613500	26800	26800	26800	26800	0
287	20240718	155100	11613500	26800	26800	26800	26800	0
288	20240718	155000	11613500	26800	26800	26800	26800	0
289	20240718	154900	11613500	26800	26800	26800	26800	0
290	20240718	154800	11613500	26800	26800	26800	26800	0
291	20240718	154700	11613500	26800	26800	26800	26800	0
292	20240718	154600	11613500	26800	26800	26800	26800	0
293	20240718	154500	11613500	26800	26800	26800	26800	0
294	20240718	154400	11613500	26800	26800	26800	26800	0
295	20240718	154300	11613500	26800	26800	26800	26800	0
296	20240718	154200	11613500	26800	26800	26800	26800	0
297	20240718	154100	11613500	26800	26800	26800	26800	0
298	20240718	154000	11613500	26800	26800	26800	26800	0
299	20240718	153900	11613500	26800	26800	26800	26800	0
300	20240718	153800	11613500	26800	26800	26800	26800	0
301	20240718	153700	11613500	26800	26800	26800	26800	0
302	20240718	153600	11613500	26800	26800	26800	26800	1
303	20240718	153500	11613500	26800	26800	26800	26800	0
304	20240718	153400	11613500	26800	26800	26800	26800	0
305	20240718	153300	11613500	26800	26800	26800	26800	0
306	20240718	153200	11613500	26800	26800	26800	26800	0
307	20240718	153100	11613500	26800	26800	26800	26800	0
308	20240718	153000	11613500	26800	26800	26800	26800	1
309	20240718	152900	11586700	26750	26750	26750	26750	0
310	20240718	152800	11586700	26750	26750	26750	26750	0
311	20240718	152700	11586700	26750	26750	26750	26750	0
312	20240718	152600	11586700	26750	26750	26750	26750	0
313	20240718	152500	11586700	26750	26750	26750	26750	0
314	20240718	152400	11586700	26750	26750	26750	26750	0
315	20240718	152300	11586700	26750	26750	26750	26750	0
316	20240718	152200	11586700	26750	26750	26750	26750	0
317	20240718	152100	11586700	26750	26750	26750	26750	0
318	20240718	152000	11586700	26750	26750	26750	26750	0
319	20240718	151900	11586700	26750	26750	26750	26750	0
320	20240718	151800	11586700	26750	26750	26750	26750	0
321	20240718	151700	11586700	26750	26750	26750	26750	0
322	20240718	151600	11586700	26750	26750	26750	26750	0
323	20240718	151500	11586700	26750	26750	26750	26750	0
324	20240718	151400	11586700	26750	26750	26750	26750	11
325	20240718	151300	11292450	26800	26800	26800	26800	0
326	20240718	151200	11292450	26800	26800	26800	26800	0
327	20240718	151100	11292450	26800	26750	26800	26750	11
328	20240718	151000	10998150	26500	26500	26500	26500	0
329	20240718	150900	10998150	26500	26500	26500	26500	0
330	20240718	150800	10998150	26500	26500	26500	26500	0
331	20240718	150700	10998150	26500	26500	26500	26500	0
332	20240718	150600	10998150	26500	26500	26500	26500	0
333	20240718	150500	10998150	26500	26500	26500	26500	0
334	20240718	150400	10998150	26500	26500	26500	26500	0
335	20240718	150300	10998150	26500	26500	26500	26500	0
336	20240718	150200	10998150	26500	26500	26500	26500	0
337	20240718	150100	10998150	26500	26500	26500	26500	0
338	20240718	150000	10998150	26500	26500	26500	26500	0
339	20240718	145900	10998150	26500	26500	26500	26500	0
340	20240718	145800	10998150	26500	26500	26500	26500	0
341	20240718	145700	10998150	26500	26500	26500	26500	0
342	20240718	145600	10998150	26500	26500	26500	26500	0
343	20240718	145500	10998150	26500	26500	26500	26500	0
344	20240718	145400	10998150	26500	26500	26500	26500	0
345	20240718	145300	10998150	26500	26500	26500	26500	0
346	20240718	145200	10998150	26500	26500	26500	26500	0
347	20240718	145100	10998150	26500	26500	26500	26500	0
348	20240718	145000	10998150	26500	26500	26500	26500	0
349	20240718	144900	10998150	26500	26500	26500	26500	0
350	20240718	144800	10998150	26500	26500	26500	26500	0
351	20240718	144700	10998150	26500	26500	26500	26500	0
352	20240718	144600	10998150	26500	26500	26500	26500	0
353	20240718	144500	10998150	26500	26500	26500	26500	200
354	20240718	144400	5698150	27050	27050	27050	27050	0
355	20240718	144300	5698150	27050	27050	27050	27050	0
356	20240718	144200	5698150	27050	27050	27050	27050	0
357	20240718	144100	5698150	27050	27050	27050	27050	0
358	20240718	144000	5698150	27050	27050	27050	27050	0
359	20240718	143900	5698150	27050	27050	27050	27050	0
360	20240718	143800	5698150	27050	27050	27050	27050	0
361	20240718	143700	5698150	27050	27050	27050	27050	0
362	20240718	143600	5698150	27050	27050	27050	27050	0
363	20240718	143500	5698150	27050	27050	27050	27050	0
364	20240718	143400	5698150	27050	27050	27050	27050	0
365	20240718	143300	5698150	27050	27050	27050	27050	0
366	20240718	143200	5698150	27050	27050	27050	27050	0
367	20240718	143100	5698150	27050	27050	27050	27050	0
368	20240718	143000	5698150	27050	27050	27050	27050	0
369	20240718	142900	5698150	27050	27050	27050	27050	0
370	20240718	142800	5698150	27050	27050	27050	27050	0
371	20240718	142700	5698150	27050	27050	27050	27050	0
372	20240718	142600	5698150	27050	27050	27050	27050	0
373	20240718	142500	5698150	27050	27050	27050	27050	0
374	20240718	142400	5698150	27050	27050	27050	27050	0
375	20240718	142300	5698150	27050	27050	27050	27050	0
376	20240718	142200	5698150	27050	27050	27050	27050	0
377	20240718	142100	5698150	27050	27050	27050	27050	0
378	20240718	142000	5698150	27050	27050	27050	27050	0
379	20240718	141900	5698150	27050	27050	27050	27050	0
380	20240718	141800	5698150	27050	27050	27050	27050	0
381	20240718	141700	5698150	27050	27050	27050	27050	0
382	20240718	141600	5698150	27050	27050	27050	27050	0
383	20240718	141500	5698150	27050	27050	27050	27050	0
384	20240718	141400	5698150	27050	27050	27050	27050	0
385	20240718	141300	5698150	27050	27050	27050	27050	0
386	20240718	141200	5698150	27050	27050	27050	27050	0
387	20240718	141100	5698150	27050	27050	27050	27050	0
388	20240718	141000	5698150	27050	27050	27050	27050	0
389	20240718	140900	5698150	27050	27050	27050	27050	0
390	20240718	140800	5698150	27050	27050	27050	27050	0
391	20240718	140700	5698150	27050	27050	27050	27050	0
392	20240718	140600	5698150	27050	27050	27050	27050	0
393	20240718	140500	5698150	27050	27050	27050	27050	0
394	20240718	140400	5698150	27050	27050	27050	27050	0
395	20240718	140300	5698150	27050	27050	27050	27050	0
396	20240718	140200	5698150	27050	27050	27050	27050	0
397	20240718	140100	5698150	27050	27050	27050	27050	0
398	20240718	140000	5698150	27050	27050	27050	27050	0
399	20240718	135900	5698150	27050	27050	27050	27050	0
400	20240718	135800	5698150	27050	27050	27050	27050	0
401	20240718	135700	5698150	27050	27050	27050	27050	0
402	20240718	135600	5698150	27050	27050	27050	27050	0
403	20240718	135500	5698150	27050	27050	27050	27050	0
404	20240718	135400	5698150	27050	27050	27050	27050	0
405	20240718	135300	5698150	27050	27050	27050	27050	0
406	20240718	135200	5698150	27050	27050	27050	27050	0
407	20240718	135100	5698150	27050	27050	27050	27050	0
408	20240718	135000	5698150	27050	27050	27050	27050	0
409	20240718	134900	5698150	27050	27050	27050	27050	0
410	20240718	134800	5698150	27050	27050	27050	27050	0
411	20240718	134700	5698150	27050	27050	27050	27050	0
412	20240718	134600	5698150	27050	27050	27050	27050	0
413	20240718	134500	5698150	27050	27050	27050	27050	0
414	20240718	134400	5698150	27050	27050	27050	27050	0
415	20240718	134300	5698150	27050	27050	27050	27050	0
416	20240718	134200	5698150	27050	27050	27050	27050	0
417	20240718	134100	5698150	27050	27050	27050	27050	0
418	20240718	134000	5698150	27050	27050	27050	27050	0
419	20240718	133900	5698150	27050	27050	27050	27050	0
420	20240718	133800	5698150	27050	27050	27050	27050	0
421	20240718	133700	5698150	27050	27050	27050	27050	0
422	20240718	133600	5698150	27050	27050	27050	27050	0
423	20240718	133500	5698150	27050	27050	27050	27050	0
424	20240718	133400	5698150	27050	27050	27050	27050	0
425	20240718	133300	5698150	27050	27050	27050	27050	0
426	20240718	133200	5698150	27050	27050	27050	27050	0
427	20240718	133100	5698150	27050	27050	27050	27050	2
428	20240718	133000	5644050	27100	27100	27100	27100	0
429	20240718	132900	5644050	27100	27100	27100	27100	0
430	20240718	132800	5644050	27100	27100	27100	27100	0
431	20240718	132700	5644050	27100	27100	27100	27100	0
432	20240718	132600	5644050	27100	27100	27100	27100	0
433	20240718	132500	5644050	27100	27100	27100	27100	0
434	20240718	132400	5644050	27100	27100	27100	27100	0
435	20240718	132300	5644050	27100	27100	27100	27100	0
436	20240718	132200	5644050	27100	27100	27100	27100	0
437	20240718	132100	5644050	27100	27100	27100	27100	0
438	20240718	132000	5644050	27100	27100	27100	27100	0
439	20240718	131900	5644050	27100	27100	27100	27100	0
440	20240718	131800	5644050	27100	27100	27100	27100	0
441	20240718	131700	5644050	27100	27100	27100	27100	0
442	20240718	131600	5644050	27100	27100	27100	27100	0
443	20240718	131500	5644050	27100	27100	27100	27100	0
444	20240718	131400	5644050	27100	27100	27100	27100	0
445	20240718	131300	5644050	27100	27100	27100	27100	0
446	20240718	131200	5644050	27100	27100	27100	27100	0
447	20240718	131100	5644050	27100	27100	27100	27100	0
448	20240718	131000	5644050	27100	27100	27100	27100	0
449	20240718	130900	5644050	27100	27100	27100	27100	0
450	20240718	130800	5644050	27100	27100	27100	27100	0
451	20240718	130700	5644050	27100	27100	27100	27100	0
452	20240718	130600	5644050	27100	27100	27100	27100	0
453	20240718	130500	5644050	27100	27100	27100	27100	0
454	20240718	130400	5644050	27100	27100	27100	27100	0
455	20240718	130300	5644050	27100	27100	27100	27100	0
456	20240718	130200	5644050	27100	27100	27100	27100	0
457	20240718	130100	5644050	27100	27100	27100	27100	0
458	20240718	130000	5644050	27100	27100	27100	27100	0
459	20240718	125900	5644050	27100	27100	27100	27100	0
460	20240718	125800	5644050	27100	27100	27100	27100	0
461	20240718	125700	5644050	27100	27100	27100	27100	0
462	20240718	125600	5644050	27100	27100	27100	27100	0
463	20240718	125500	5644050	27100	27100	27100	27100	0
464	20240718	125400	5644050	27100	27100	27100	27100	0
465	20240718	125300	5644050	27100	27100	27100	27100	0
466	20240718	125200	5644050	27100	27100	27100	27100	0
467	20240718	125100	5644050	27100	27100	27100	27100	0
468	20240718	125000	5644050	27100	27100	27100	27100	0
469	20240718	124900	5644050	27100	27100	27100	27100	0
470	20240718	124800	5644050	27100	27100	27100	27100	0
471	20240718	124700	5644050	27100	27100	27100	27100	0
472	20240718	124600	5644050	27100	27100	27100	27100	0
473	20240718	124500	5644050	27100	27100	27100	27100	0
474	20240718	124400	5644050	27100	27100	27100	27100	0
475	20240718	124300	5644050	27100	27100	27100	27100	0
476	20240718	124200	5644050	27100	27100	27100	27100	0
477	20240718	124100	5644050	27100	27100	27100	27100	0
478	20240718	124000	5644050	27100	27100	27100	27100	0
479	20240718	123900	5644050	27100	27100	27100	27100	0
480	20240718	123800	5644050	27100	27100	27100	27100	0
481	20240718	123700	5644050	27100	27100	27100	27100	0
482	20240718	123600	5644050	27100	27100	27100	27100	0
483	20240718	123500	5644050	27100	27100	27100	27100	1
484	20240718	123400	5616950	26400	26400	26400	26400	0
485	20240718	123300	5616950	26400	26400	26400	26400	0
486	20240718	123200	5616950	26400	26400	26400	26400	0
487	20240718	123100	5616950	26400	26400	26400	26400	0
488	20240718	123000	5616950	26400	26400	26400	26400	0
489	20240718	122900	5616950	26400	26400	26400	26400	0
490	20240718	122800	5616950	26400	26400	26400	26400	0
491	20240718	122700	5616950	26400	26400	26400	26400	0
492	20240718	122600	5616950	26400	26400	26400	26400	0
493	20240718	122500	5616950	26400	26400	26400	26400	0
494	20240718	122400	5616950	26400	26400	26400	26400	0
495	20240718	122300	5616950	26400	26400	26400	26400	0
496	20240718	122200	5616950	26400	26400	26400	26400	0
497	20240718	122100	5616950	26400	26400	26400	26400	0
498	20240718	122000	5616950	26400	26400	26400	26400	0
499	20240718	121900	5616950	26400	26400	26400	26400	0
500	20240718	121800	5616950	26400	26400	26400	26400	0
501	20240718	121700	5616950	26400	26400	26400	26400	0
502	20240718	121600	5616950	26400	26400	26400	26400	0
503	20240718	121500	5616950	26400	26400	26400	26400	0
504	20240718	121400	5616950	26400	26750	26750	26400	120
505	20240718	121300	2417800	27150	27150	27150	27150	0
506	20240718	121200	2417800	27150	27150	27150	27150	0
507	20240718	121100	2417800	27150	27150	27150	27150	0
508	20240718	121000	2417800	27150	27150	27150	27150	0
509	20240718	120900	2417800	27150	27150	27150	27150	0
510	20240718	120800	2417800	27150	27150	27150	27150	0
511	20240718	120700	2417800	27150	27150	27150	27150	0
512	20240718	120600	2417800	27150	27150	27150	27150	0
513	20240718	120500	2417800	27150	27150	27150	27150	0
514	20240718	120400	2417800	27150	27150	27150	27150	0
515	20240718	120300	2417800	27150	27150	27150	27150	0
516	20240718	120200	2417800	27150	27150	27150	27150	0
517	20240718	120100	2417800	27150	27150	27150	27150	0
518	20240718	120000	2417800	27150	27150	27150	27150	0
519	20240718	115900	2417800	27150	27150	27150	27150	0
520	20240718	115800	2417800	27150	27150	27150	27150	0
521	20240718	115700	2417800	27150	27150	27150	27150	0
522	20240718	115600	2417800	27150	27150	27150	27150	0
523	20240718	115500	2417800	27150	27150	27150	27150	0
524	20240718	115400	2417800	27150	27150	27150	27150	0
525	20240718	115300	2417800	27150	27150	27150	27150	0
526	20240718	115200	2417800	27150	27150	27150	27150	0
527	20240718	115100	2417800	27150	27150	27150	27150	0
528	20240718	115000	2417800	27150	27150	27150	27150	0
529	20240718	114900	2417800	27150	27150	27150	27150	0
530	20240718	114800	2417800	27150	27150	27150	27150	0
531	20240718	114700	2417800	27150	27150	27150	27150	0
532	20240718	114600	2417800	27150	27150	27150	27150	0
533	20240718	114500	2417800	27150	27150	27150	27150	0
534	20240718	114400	2417800	27150	27150	27150	27150	0
535	20240718	114300	2417800	27150	27150	27150	27150	0
536	20240718	114200	2417800	27150	27150	27150	27150	0
537	20240718	114100	2417800	27150	27150	27150	27150	0
538	20240718	114000	2417800	27150	27150	27150	27150	0
539	20240718	113900	2417800	27150	27150	27150	27150	0
540	20240718	113800	2417800	27150	27150	27150	27150	0
541	20240718	113700	2417800	27150	27150	27150	27150	0
542	20240718	113600	2417800	27150	27150	27150	27150	0
543	20240718	113500	2417800	27150	27150	27150	27150	0
544	20240718	113400	2417800	27150	27150	27150	27150	0
545	20240718	113300	2417800	27150	27150	27150	27150	0
546	20240718	113200	2417800	27150	27150	27150	27150	0
547	20240718	113100	2417800	27150	27150	27150	27150	0
548	20240718	113000	2417800	27150	27150	27150	27150	0
549	20240718	112900	2417800	27150	27150	27150	27150	0
550	20240718	112800	2417800	27150	27150	27150	27150	0
551	20240718	112700	2417800	27150	27150	27150	27150	0
552	20240718	112600	2417800	27150	27150	27150	27150	0
553	20240718	112500	2417800	27150	27150	27150	27150	0
554	20240718	112400	2417800	27150	27150	27150	27150	0
555	20240718	112300	2417800	27150	27150	27150	27150	0
556	20240718	112200	2417800	27150	27150	27150	27150	0
557	20240718	112100	2417800	27150	27150	27150	27150	0
558	20240718	112000	2417800	27150	27150	27150	27150	0
559	20240718	111900	2417800	27150	27150	27150	27150	0
560	20240718	111800	2417800	27150	27150	27150	27150	0
561	20240718	111700	2417800	27150	27150	27150	27150	0
562	20240718	111600	2417800	27150	27150	27150	27150	0
563	20240718	111500	2417800	27150	27150	27150	27150	0
564	20240718	111400	2417800	27150	27150	27150	27150	0
565	20240718	111300	2417800	27150	27150	27150	27150	0
566	20240718	111200	2417800	27150	27150	27150	27150	0
567	20240718	111100	2417800	27150	27150	27150	27150	0
568	20240718	111000	2417800	27150	27150	27150	27150	0
569	20240718	110900	2417800	27150	27150	27150	27150	0
570	20240718	110800	2417800	27150	27150	27150	27150	0
571	20240718	110700	2417800	27150	27150	27150	27150	0
572	20240718	110600	2417800	27150	27150	27150	27150	0
573	20240718	110500	2417800	27150	27150	27150	27150	0
574	20240718	110400	2417800	27150	27150	27150	27150	0
575	20240718	110300	2417800	27150	27150	27150	27150	0
576	20240718	110200	2417800	27150	27150	27150	27150	0
577	20240718	110100	2417800	27150	27150	27150	27150	0
578	20240718	110000	2417800	27150	27150	27150	27150	0
579	20240718	105900	2417800	27150	27150	27150	27150	0
580	20240718	105800	2417800	27150	27150	27150	27150	0
581	20240718	105700	2417800	27150	27150	27150	27150	80
582	20240718	105600	245800	27150	27150	27150	27150	0
583	20240718	105500	245800	27150	27150	27150	27150	0
584	20240718	105400	245800	27150	27150	27150	27150	0
585	20240718	105300	245800	27150	27150	27150	27150	0
586	20240718	105200	245800	27150	27150	27150	27150	0
587	20240718	105100	245800	27150	27150	27150	27150	0
588	20240718	105000	245800	27150	27150	27150	27150	0
589	20240718	104900	245800	27150	27150	27150	27150	0
590	20240718	104800	245800	27150	27150	27150	27150	2
591	20240718	104700	191500	27200	27200	27200	27200	0
592	20240718	104600	191500	27200	27200	27200	27200	0
593	20240718	104500	191500	27200	27200	27200	27200	0
594	20240718	104400	191500	27200	27200	27200	27200	0
595	20240718	104300	191500	27200	27200	27200	27200	0
596	20240718	104200	191500	27200	27200	27200	27200	0
597	20240718	104100	191500	27200	27200	27200	27200	0
598	20240718	104000	191500	27200	27200	27200	27200	0
599	20240718	103900	191500	27200	27200	27200	27200	0
600	20240718	103800	191500	27200	27200	27200	27200	0
601	20240718	103700	191500	27200	27200	27200	27200	0
602	20240718	103600	191500	27200	27200	27200	27200	0
603	20240718	103500	191500	27200	27200	27200	27200	0
604	20240718	103400	191500	27200	27200	27200	27200	0
605	20240718	103300	191500	27200	27200	27200	27200	0
606	20240718	103200	191500	27200	27200	27200	27200	0
607	20240718	103100	191500	27200	27200	27200	27200	0
608	20240718	103000	191500	27200	27200	27200	27200	0
609	20240718	102900	191500	27200	27200	27200	27200	0
610	20240718	102800	191500	27200	27200	27200	27200	0
611	20240718	102700	191500	27200	27200	27200	27200	0
612	20240718	102600	191500	27200	27200	27200	27200	0
613	20240718	102500	191500	27200	27200	27200	27200	0
614	20240718	102400	191500	27200	27200	27200	27200	0
615	20240718	102300	191500	27200	27200	27200	27200	0
616	20240718	102200	191500	27200	27200	27200	27200	0
617	20240718	102100	191500	27200	27200	27200	27200	0
618	20240718	102000	191500	27200	27200	27200	27200	0
619	20240718	101900	191500	27200	27200	27200	27200	0
620	20240718	101800	191500	27200	27200	27200	27200	0
621	20240718	101700	191500	27200	27200	27200	27200	0
622	20240718	101600	191500	27200	27200	27200	27200	0
623	20240718	101500	191500	27200	27200	27200	27200	0
624	20240718	101400	191500	27200	27200	27200	27200	0
625	20240718	101300	191500	27200	27200	27200	27200	0
626	20240718	101200	191500	27200	27200	27200	27200	0
627	20240718	101100	191500	27200	27200	27200	27200	0
628	20240718	101000	191500	27200	27200	27200	27200	0
629	20240718	100900	191500	27200	27200	27200	27200	0
630	20240718	100800	191500	27200	27200	27200	27200	0
631	20240718	100700	191500	27200	27200	27200	27200	0
632	20240718	100600	191500	27200	27200	27200	27200	0
633	20240718	100500	191500	27200	27200	27200	27200	0
634	20240718	100400	191500	27200	27200	27200	27200	0
635	20240718	100300	191500	27200	27200	27200	27200	0
636	20240718	100200	191500	27200	27200	27200	27200	0
637	20240718	100100	191500	27200	27200	27200	27200	0
638	20240718	100000	191500	27200	27200	27200	27200	0
639	20240718	095900	191500	27200	27200	27200	27200	0
640	20240718	095800	191500	27200	27200	27200	27200	0
641	20240718	095700	191500	27200	27200	27200	27200	0
642	20240718	095600	191500	27200	27200	27200	27200	0
643	20240718	095500	191500	27200	27200	27200	27200	0
644	20240718	095400	191500	27200	27200	27200	27200	0
645	20240718	095300	191500	27200	27200	27200	27200	0
646	20240718	095200	191500	27200	27200	27200	27200	0
647	20240718	095100	191500	27200	27200	27200	27200	0
648	20240718	095000	191500	27200	27200	27200	27200	0
649	20240718	094900	191500	27200	27200	27200	27200	0
650	20240718	094800	191500	27200	27200	27200	27200	0
651	20240718	094700	191500	27200	27200	27200	27200	0
652	20240718	094600	191500	27200	27200	27200	27200	0
653	20240718	094500	191500	27200	27200	27200	27200	0
654	20240718	094400	191500	27200	27200	27200	27200	0
655	20240718	094300	191500	27200	27200	27200	27200	0
656	20240718	094200	191500	27200	27200	27200	27200	0
657	20240718	094100	191500	27200	27200	27200	27200	0
658	20240718	094000	191500	27200	27200	27200	27200	0
659	20240718	093900	191500	27200	27200	27200	27200	0
660	20240718	093800	191500	27200	27200	27200	27200	0
661	20240718	093700	191500	27200	27200	27200	27200	0
662	20240718	093600	191500	27200	27200	27200	27200	0
663	20240718	093500	191500	27200	27200	27200	27200	0
664	20240718	093400	191500	27200	27200	27200	27200	3
665	20240718	093300	109900	27400	27400	27400	27400	0
666	20240718	093200	109900	27400	27400	27400	27400	1
667	20240718	093100	82500	27500	27500	27500	27500	0
668	20240718	093000	82500	27500	27500	27500	27500	0
669	20240718	092900	82500	27500	27500	27500	27500	0
670	20240718	092800	82500	27500	27500	27500	27500	0
671	20240718	092700	82500	27500	27500	27500	27500	0
672	20240718	092600	82500	27500	27500	27500	27500	0
673	20240718	092500	82500	27500	27500	27500	27500	0
674	20240718	092400	82500	27500	27500	27500	27500	0
675	20240718	092300	82500	27500	27500	27500	27500	0
676	20240718	092200	82500	27500	27500	27500	27500	0
677	20240718	092100	82500	27500	27500	27500	27500	0
678	20240718	092000	82500	27500	27500	27500	27500	0
679	20240718	091900	82500	27500	27500	27500	27500	0
680	20240718	091800	82500	27500	27500	27500	27500	0
681	20240718	091700	82500	27500	27500	27500	27500	0
682	20240718	091600	82500	27500	27500	27500	27500	0
683	20240718	091500	82500	27500	27500	27500	27500	0
684	20240718	091400	82500	27500	27500	27500	27500	0
685	20240718	091300	82500	27500	27500	27500	27500	0
686	20240718	091200	82500	27500	27500	27500	27500	0
687	20240718	091100	82500	27500	27500	27500	27500	0
688	20240718	091000	82500	27500	27500	27500	27500	0
689	20240718	090900	82500	27500	27500	27500	27500	0
690	20240718	090800	82500	27500	27500	27500	27500	3
691	20240718	090700	0	27700	27700	27700	27700	0
692	20240718	090600	0	27700	27700	27700	27700	0
693	20240718	090500	0	27700	27700	27700	27700	0
694	20240718	090400	0	27700	27700	27700	27700	0
695	20240718	090300	0	27700	27700	27700	27700	0
696	20240718	090200	0	27700	27700	27700	27700	0
697	20240718	090100	0	27700	27700	27700	27700	0
698	20240718	090000	0	27700	27700	27700	27700	0