KissMeData/063760/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	193800	21395510	2975	2975	2975	2975	5
3	20240718	193700	21395510	2975	2975	2975	2975	0
4	20240718	193600	21395510	2975	2975	2975	2975	0
5	20240718	193500	21395510	2975	2975	2975	2975	0
6	20240718	193400	21395510	2975	2975	2975	2975	0
7	20240718	193300	21395510	2975	2975	2975	2975	0
8	20240718	193200	21395510	2975	2975	2975	2975	0
9	20240718	193100	21395510	2975	2975	2975	2975	0
10	20240718	193000	21395510	2975	2975	2975	2975	0
11	20240718	192900	21395510	2975	2975	2975	2975	0
12	20240718	192800	21395510	2975	2975	2975	2975	0
13	20240718	192700	21395510	2975	2975	2975	2975	0
14	20240718	192600	21395510	2975	2975	2975	2975	0
15	20240718	192500	21395510	2975	2975	2975	2975	0
16	20240718	192400	21395510	2975	2975	2975	2975	0
17	20240718	192300	21395510	2975	2975	2975	2975	0
18	20240718	192200	21395510	2975	2975	2975	2975	0
19	20240718	192100	21395510	2975	2975	2975	2975	0
20	20240718	192000	21395510	2975	2975	2975	2975	0
21	20240718	191900	21395510	2975	2975	2975	2975	0
22	20240718	191800	21395510	2975	2975	2975	2975	0
23	20240718	191700	21395510	2975	2975	2975	2975	0
24	20240718	191600	21395510	2975	2975	2975	2975	0
25	20240718	191500	21395510	2975	2975	2975	2975	0
26	20240718	191400	21395510	2975	2975	2975	2975	0
27	20240718	191300	21395510	2975	2975	2975	2975	0
28	20240718	191200	21395510	2975	2975	2975	2975	0
29	20240718	191100	21395510	2975	2975	2975	2975	0
30	20240718	191000	21395510	2975	2975	2975	2975	0
31	20240718	190900	21395510	2975	2975	2975	2975	0
32	20240718	190800	21395510	2975	2975	2975	2975	5
33	20240718	190700	21395510	2975	2975	2975	2975	0
34	20240718	190600	21395510	2975	2975	2975	2975	0
35	20240718	190500	21395510	2975	2975	2975	2975	0
36	20240718	190400	21395510	2975	2975	2975	2975	0
37	20240718	190300	21395510	2975	2975	2975	2975	0
38	20240718	190200	21395510	2975	2975	2975	2975	0
39	20240718	190100	21395510	2975	2975	2975	2975	0
40	20240718	190000	21395510	2975	2975	2975	2975	0
41	20240718	185900	21395510	2975	2975	2975	2975	0
42	20240718	185800	21395510	2975	2975	2975	2975	0
43	20240718	185700	21395510	2975	2975	2975	2975	0
44	20240718	185600	21395510	2975	2975	2975	2975	0
45	20240718	185500	21395510	2975	2975	2975	2975	0
46	20240718	185400	21395510	2975	2975	2975	2975	0
47	20240718	185300	21395510	2975	2975	2975	2975	0
48	20240718	185200	21395510	2975	2975	2975	2975	0
49	20240718	185100	21395510	2975	2975	2975	2975	0
50	20240718	185000	21395510	2975	2975	2975	2975	0
51	20240718	184900	21395510	2975	2975	2975	2975	0
52	20240718	184800	21395510	2975	2975	2975	2975	0
53	20240718	184700	21395510	2975	2975	2975	2975	0
54	20240718	184600	21395510	2975	2975	2975	2975	0
55	20240718	184500	21395510	2975	2975	2975	2975	0
56	20240718	184400	21395510	2975	2975	2975	2975	0
57	20240718	184300	21395510	2975	2975	2975	2975	0
58	20240718	184200	21395510	2975	2975	2975	2975	0
59	20240718	184100	21395510	2975	2975	2975	2975	0
60	20240718	184000	21395510	2975	2975	2975	2975	0
61	20240718	183900	21395510	2975	2975	2975	2975	0
62	20240718	183800	21395510	2975	2975	2975	2975	5
63	20240718	183700	21395510	2975	2975	2975	2975	0
64	20240718	183600	21395510	2975	2975	2975	2975	0
65	20240718	183500	21395510	2975	2975	2975	2975	0
66	20240718	183400	21395510	2975	2975	2975	2975	0
67	20240718	183300	21395510	2975	2975	2975	2975	0
68	20240718	183200	21395510	2975	2975	2975	2975	0
69	20240718	183100	21395510	2975	2975	2975	2975	0
70	20240718	183000	21395510	2975	2975	2975	2975	0
71	20240718	182900	21395510	2975	2975	2975	2975	0
72	20240718	182800	21395510	2975	2975	2975	2975	0
73	20240718	182700	21395510	2975	2975	2975	2975	0
74	20240718	182600	21395510	2975	2975	2975	2975	0
75	20240718	182500	21395510	2975	2975	2975	2975	0
76	20240718	182400	21395510	2975	2975	2975	2975	0
77	20240718	182300	21395510	2975	2975	2975	2975	0
78	20240718	182200	21395510	2975	2975	2975	2975	0
79	20240718	182100	21395510	2975	2975	2975	2975	0
80	20240718	182000	21395510	2975	2975	2975	2975	0
81	20240718	181900	21395510	2975	2975	2975	2975	0
82	20240718	181800	21395510	2975	2975	2975	2975	0
83	20240718	181700	21395510	2975	2975	2975	2975	0
84	20240718	181600	21395510	2975	2975	2975	2975	0
85	20240718	181500	21395510	2975	2975	2975	2975	0
86	20240718	181400	21395510	2975	2975	2975	2975	0
87	20240718	181300	21395510	2975	2975	2975	2975	0
88	20240718	181200	21395510	2975	2975	2975	2975	0
89	20240718	181100	21395510	2975	2975	2975	2975	0
90	20240718	181000	21395510	2975	2975	2975	2975	0
91	20240718	180900	21395510	2975	2975	2975	2975	0
92	20240718	180800	21395510	2975	2975	2975	2975	5
93	20240718	180700	21395510	2975	2975	2975	2975	0
94	20240718	180600	21395510	2975	2975	2975	2975	0
95	20240718	180500	21395510	2975	2975	2975	2975	0
96	20240718	180400	21395510	2975	2975	2975	2975	0
97	20240718	180300	21395510	2975	2975	2975	2975	0
98	20240718	180200	21395510	2975	2975	2975	2975	0
99	20240718	180100	21395510	2975	2975	2975	2975	0
100	20240718	180000	21395510	2975	2975	2975	2975	0
101	20240718	175900	21395510	2975	2975	2975	2975	0
102	20240718	175800	21395510	2975	2975	2975	2975	0
103	20240718	175700	21395510	2975	2975	2975	2975	0
104	20240718	175600	21395510	2975	2975	2975	2975	0
105	20240718	175500	21395510	2975	2975	2975	2975	0
106	20240718	175400	21395510	2975	2975	2975	2975	0
107	20240718	175300	21395510	2975	2975	2975	2975	0
108	20240718	175200	21395510	2975	2975	2975	2975	0
109	20240718	175100	21395510	2975	2975	2975	2975	0
110	20240718	175000	21395510	2975	2975	2975	2975	0
111	20240718	174900	21395510	2975	2975	2975	2975	0
112	20240718	174800	21395510	2975	2975	2975	2975	0
113	20240718	174700	21395510	2975	2975	2975	2975	0
114	20240718	174600	21395510	2975	2975	2975	2975	0
115	20240718	174500	21395510	2975	2975	2975	2975	0
116	20240718	174400	21395510	2975	2975	2975	2975	0
117	20240718	174300	21395510	2975	2975	2975	2975	0
118	20240718	174200	21395510	2975	2975	2975	2975	0
119	20240718	174100	21395510	2975	2975	2975	2975	0
120	20240718	174000	21395510	2975	2975	2975	2975	0
121	20240718	173900	21395510	2975	2975	2975	2975	0
122	20240718	173800	21395510	2975	2975	2975	2975	5
123	20240718	173700	21395510	2975	2975	2975	2975	0
124	20240718	173600	21395510	2975	2975	2975	2975	0
125	20240718	173500	21395510	2975	2975	2975	2975	0
126	20240718	173400	21395510	2975	2975	2975	2975	0
127	20240718	173300	21395510	2975	2975	2975	2975	0
128	20240718	173200	21395510	2975	2975	2975	2975	0
129	20240718	173100	21395510	2975	2975	2975	2975	0
130	20240718	173000	21395510	2975	2975	2975	2975	0
131	20240718	172900	21395510	2975	2975	2975	2975	0
132	20240718	172800	21395510	2975	2975	2975	2975	0
133	20240718	172700	21395510	2975	2975	2975	2975	0
134	20240718	172600	21395510	2975	2975	2975	2975	0
135	20240718	172500	21395510	2975	2975	2975	2975	0
136	20240718	172400	21395510	2975	2975	2975	2975	0
137	20240718	172300	21395510	2975	2975	2975	2975	0
138	20240718	172200	21395510	2975	2975	2975	2975	0
139	20240718	172100	21395510	2975	2975	2975	2975	0
140	20240718	172000	21395510	2975	2975	2975	2975	0
141	20240718	171900	21395510	2975	2975	2975	2975	0
142	20240718	171800	21395510	2975	2975	2975	2975	0
143	20240718	171700	21395510	2975	2975	2975	2975	0
144	20240718	171600	21395510	2975	2975	2975	2975	0
145	20240718	171500	21395510	2975	2975	2975	2975	0
146	20240718	171400	21395510	2975	2975	2975	2975	0
147	20240718	171300	21395510	2975	2975	2975	2975	0
148	20240718	171200	21395510	2975	2975	2975	2975	0
149	20240718	171100	21395510	2975	2975	2975	2975	0
150	20240718	171000	21395510	2975	2975	2975	2975	0
151	20240718	170900	21395510	2975	2975	2975	2975	0
152	20240718	170800	21395510	2975	2975	2975	2975	5
153	20240718	170700	21395510	2975	2975	2975	2975	0
154	20240718	170600	21395510	2975	2975	2975	2975	0
155	20240718	170500	21395510	2975	2975	2975	2975	0
156	20240718	170400	21395510	2975	2975	2975	2975	0
157	20240718	170300	21395510	2975	2975	2975	2975	0
158	20240718	170200	21395510	2975	2975	2975	2975	0
159	20240718	170100	21395510	2975	2975	2975	2975	0
160	20240718	170000	21395510	2975	2975	2975	2975	0
161	20240718	165900	21395510	2975	2975	2975	2975	0
162	20240718	165800	21395510	2975	2975	2975	2975	0
163	20240718	165700	21395510	2975	2975	2975	2975	0
164	20240718	165600	21395510	2975	2975	2975	2975	0
165	20240718	165500	21395510	2975	2975	2975	2975	0
166	20240718	165400	21395510	2975	2975	2975	2975	0
167	20240718	165300	21395510	2975	2975	2975	2975	0
168	20240718	165200	21395510	2975	2975	2975	2975	0
169	20240718	165100	21395510	2975	2975	2975	2975	0
170	20240718	165000	21395510	2975	2975	2975	2975	0
171	20240718	164900	21395510	2975	2975	2975	2975	0
172	20240718	164800	21395510	2975	2975	2975	2975	0
173	20240718	164700	21395510	2975	2975	2975	2975	0
174	20240718	164600	21395510	2975	2975	2975	2975	0
175	20240718	164500	21395510	2975	2975	2975	2975	0
176	20240718	164400	21395510	2975	2975	2975	2975	0
177	20240718	164300	21395510	2975	2975	2975	2975	0
178	20240718	164200	21395510	2975	2975	2975	2975	0
179	20240718	164100	21395510	2975	2975	2975	2975	0
180	20240718	164000	21395510	2975	2975	2975	2975	0
181	20240718	163900	21395510	2975	2975	2975	2975	0
182	20240718	163800	21395510	2975	2975	2975	2975	5
183	20240718	163700	21395510	2975	2975	2975	2975	0
184	20240718	163600	21395510	2975	2975	2975	2975	0
185	20240718	163500	21395510	2975	2975	2975	2975	0
186	20240718	163400	21395510	2975	2975	2975	2975	0
187	20240718	163300	21395510	2975	2975	2975	2975	0
188	20240718	163200	21395510	2975	2975	2975	2975	0
189	20240718	163100	21395510	2975	2975	2975	2975	0
190	20240718	163000	21395510	2975	2975	2975	2975	0
191	20240718	162900	21395510	2975	2975	2975	2975	0
192	20240718	162800	21395510	2975	2975	2975	2975	0
193	20240718	162700	21395510	2975	2975	2975	2975	0
194	20240718	162600	21395510	2975	2975	2975	2975	0
195	20240718	162500	21395510	2975	2975	2975	2975	0
196	20240718	162400	21395510	2975	2975	2975	2975	0
197	20240718	162300	21395510	2975	2975	2975	2975	0
198	20240718	162200	21395510	2975	2975	2975	2975	0
199	20240718	162100	21395510	2975	2975	2975	2975	0
200	20240718	162000	21395510	2975	2975	2975	2975	0
201	20240718	161900	21395510	2975	2975	2975	2975	0
202	20240718	161800	21395510	2975	2975	2975	2975	0
203	20240718	161700	21395510	2975	2975	2975	2975	0
204	20240718	161600	21395510	2975	2975	2975	2975	0
205	20240718	161500	21395510	2975	2975	2975	2975	0
206	20240718	161400	21395510	2975	2975	2975	2975	0
207	20240718	161300	21395510	2975	2975	2975	2975	0
208	20240718	161200	21395510	2975	2975	2975	2975	0
209	20240718	161100	21395510	2975	2975	2975	2975	0
210	20240718	161000	21395510	2975	2975	2975	2975	0
211	20240718	160900	21395510	2975	2975	2975	2975	0
212	20240718	160800	21395510	2975	2975	2975	2975	5
213	20240718	160700	21395510	2975	2975	2975	2975	0
214	20240718	160600	21395510	2975	2975	2975	2975	0
215	20240718	160500	21395510	2975	2975	2975	2975	0
216	20240718	160400	21395510	2975	2975	2975	2975	0
217	20240718	160300	21395510	2975	2975	2975	2975	0
218	20240718	160200	21395510	2975	2975	2975	2975	0
219	20240718	160100	21395510	2975	2975	2975	2975	0
220	20240718	160000	21395510	2975	2975	2975	2975	0
221	20240718	155900	21395510	2975	2975	2975	2975	0
222	20240718	155800	21395510	2975	2975	2975	2975	0
223	20240718	155700	21395510	2975	2975	2975	2975	0
224	20240718	155600	21395510	2975	2975	2975	2975	0
225	20240718	155500	21395510	2975	2975	2975	2975	0
226	20240718	155400	21395510	2975	2975	2975	2975	0
227	20240718	155300	21395510	2975	2975	2975	2975	0
228	20240718	155200	21395510	2975	2975	2975	2975	0
229	20240718	155100	21395510	2975	2975	2975	2975	0
230	20240718	155000	21395510	2975	2975	2975	2975	0
231	20240718	154900	21395510	2975	2975	2975	2975	0
232	20240718	154800	21395510	2975	2975	2975	2975	0
233	20240718	154700	21395510	2975	2975	2975	2975	0
234	20240718	154600	21395510	2975	2975	2975	2975	0
235	20240718	154500	21395510	2975	2975	2975	2975	0
236	20240718	154400	21395510	2975	2975	2975	2975	0
237	20240718	154300	21395510	2975	2975	2975	2975	0
238	20240718	154200	21395510	2975	2975	2975	2975	0
239	20240718	154100	21395510	2975	2975	2975	2975	0
240	20240718	154000	21395510	2975	2975	2975	2975	0
241	20240718	153900	21395510	2975	2975	2975	2975	0
242	20240718	153800	21395510	2975	2975	2975	2975	5
243	20240718	153700	21395510	2975	2975	2975	2975	0
244	20240718	153600	21395510	2975	2975	2975	2975	0
245	20240718	153500	21395510	2975	2975	2975	2975	0
246	20240718	153400	21395510	2975	2975	2975	2975	0
247	20240718	153300	21395510	2975	2975	2975	2975	0
248	20240718	153200	21395510	2975	2975	2975	2975	0
249	20240718	153100	21395510	2975	2975	2975	2975	0
250	20240718	153000	21395510	2975	2975	2975	2975	5
251	20240718	152900	21380635	2970	2970	2970	2970	0
252	20240718	152800	21380635	2970	2970	2970	2970	0
253	20240718	152700	21380635	2970	2970	2970	2970	0
254	20240718	152600	21380635	2970	2970	2970	2970	0
255	20240718	152500	21380635	2970	2970	2970	2970	0
256	20240718	152400	21380635	2970	2970	2970	2970	0
257	20240718	152300	21380635	2970	2970	2970	2970	0
258	20240718	152200	21380635	2970	2970	2970	2970	0
259	20240718	152100	21380635	2970	2970	2970	2970	0
260	20240718	152000	21380635	2970	2970	2970	2970	0
261	20240718	151900	21380635	2970	2970	2970	2970	0
262	20240718	151800	21380635	2970	2970	2970	2970	0
263	20240718	151700	21380635	2970	2970	2970	2970	0
264	20240718	151600	21380635	2970	2970	2970	2970	0
265	20240718	151500	21380635	2970	2970	2970	2970	0
266	20240718	151400	21380635	2970	2970	2970	2970	0
267	20240718	151300	21380635	2970	2970	2970	2970	0
268	20240718	151200	21380635	2970	2970	2970	2970	0
269	20240718	151100	21380635	2970	2970	2970	2970	0
270	20240718	151000	21380635	2970	2970	2970	2970	0
271	20240718	150900	21380635	2970	2970	2970	2970	0
272	20240718	150800	21380635	2970	2970	2970	2970	0
273	20240718	150700	21380635	2970	2970	2970	2970	15
274	20240718	150600	21336085	2975	2975	2975	2975	20
275	20240718	150500	21276585	2975	2975	2975	2975	0
276	20240718	150400	21276585	2975	2975	2975	2975	13
277	20240718	150300	21237910	2985	2985	2985	2985	1
278	20240718	150200	21234925	2985	2985	2985	2985	0
279	20240718	150100	21234925	2985	2985	2985	2985	0
280	20240718	150000	21234925	2985	2985	2985	2985	0
281	20240718	145900	21234925	2985	2985	2985	2985	0
282	20240718	145800	21234925	2985	2985	2985	2985	0
283	20240718	145700	21234925	2985	2985	2985	2985	0
284	20240718	145600	21234925	2985	2985	2985	2985	0
285	20240718	145500	21234925	2985	2985	2985	2985	0
286	20240718	145400	21234925	2985	2985	2985	2985	0
287	20240718	145300	21234925	2985	2985	2985	2985	0
288	20240718	145200	21234925	2985	2985	2985	2985	0
289	20240718	145100	21234925	2985	2985	2985	2985	33
290	20240718	145000	21136420	2985	2985	2985	2985	0
291	20240718	144900	21136420	2985	2985	2985	2985	0
292	20240718	144800	21136420	2985	2985	2985	2985	8
293	20240718	144700	21112540	2970	2970	2970	2970	0
294	20240718	144600	21112540	2970	2970	2970	2970	0
295	20240718	144500	21112540	2970	2970	2970	2970	0
296	20240718	144400	21112540	2970	2970	2970	2970	0
297	20240718	144300	21112540	2970	2970	2970	2970	0
298	20240718	144200	21112540	2970	2970	2970	2970	0
299	20240718	144100	21112540	2970	2970	2970	2970	0
300	20240718	144000	21112540	2970	2970	2970	2970	0
301	20240718	143900	21112540	2970	2970	2970	2970	0
302	20240718	143800	21112540	2970	2970	2970	2970	0
303	20240718	143700	21112540	2970	2970	2970	2970	523
304	20240718	143600	19559230	2970	2970	2970	2970	0
305	20240718	143500	19559230	2970	2970	2970	2970	0
306	20240718	143400	19559230	2970	2970	2970	2970	0
307	20240718	143300	19559230	2970	2970	2970	2970	0
308	20240718	143200	19559230	2970	2970	2970	2970	0
309	20240718	143100	19559230	2970	2970	2970	2970	0
310	20240718	143000	19559230	2970	2970	2970	2970	0
311	20240718	142900	19559230	2970	2970	2970	2970	0
312	20240718	142800	19559230	2970	2970	2970	2970	150
313	20240718	142700	19113730	2985	2985	2985	2985	0
314	20240718	142600	19113730	2985	2985	2985	2985	0
315	20240718	142500	19113730	2985	2985	2985	2985	0
316	20240718	142400	19113730	2985	2985	2985	2985	0
317	20240718	142300	19113730	2985	2985	2985	2985	0
318	20240718	142200	19113730	2985	2985	2985	2985	0
319	20240718	142100	19113730	2985	2985	2985	2985	0
320	20240718	142000	19113730	2985	2985	2985	2985	0
321	20240718	141900	19113730	2985	2985	2985	2985	0
322	20240718	141800	19113730	2985	2985	2985	2985	0
323	20240718	141700	19113730	2985	2985	2985	2985	0
324	20240718	141600	19113730	2985	2985	2985	2985	0
325	20240718	141500	19113730	2985	2985	2985	2985	0
326	20240718	141400	19113730	2985	2985	2985	2985	25
327	20240718	141300	19039105	2985	2985	2985	2985	0
328	20240718	141200	19039105	2985	2985	2985	2985	0
329	20240718	141100	19039105	2985	2985	2985	2985	0
330	20240718	141000	19039105	2985	2985	2985	2985	0
331	20240718	140900	19039105	2985	2985	2985	2985	0
332	20240718	140800	19039105	2985	2985	2985	2985	0
333	20240718	140700	19039105	2985	2985	2985	2985	0
334	20240718	140600	19039105	2985	2985	2985	2985	0
335	20240718	140500	19039105	2985	2985	2985	2985	0
336	20240718	140400	19039105	2985	2985	2985	2985	52
337	20240718	140300	18883885	2985	2985	2985	2985	0
338	20240718	140200	18883885	2985	2985	2985	2985	16
339	20240718	140100	18836125	2995	2995	2995	2995	0
340	20240718	140000	18836125	2995	2995	2995	2995	0
341	20240718	135900	18836125	2995	2995	2995	2995	0
342	20240718	135800	18836125	2995	2995	2995	2995	0
343	20240718	135700	18836125	2995	2995	2995	2995	0
344	20240718	135600	18836125	2995	2995	2995	2995	0
345	20240718	135500	18836125	2995	2995	2995	2995	0
346	20240718	135400	18836125	2995	2995	2995	2995	0
347	20240718	135300	18836125	2995	2995	2995	2995	0
348	20240718	135200	18836125	2995	2995	2995	2995	0
349	20240718	135100	18836125	2995	2995	2995	2995	0
350	20240718	135000	18836125	2995	2995	2995	2995	0
351	20240718	134900	18836125	2995	2995	2995	2995	0
352	20240718	134800	18836125	2995	2995	2995	2995	0
353	20240718	134700	18836125	2995	2995	2995	2995	0
354	20240718	134600	18836125	2995	2995	2995	2995	0
355	20240718	134500	18836125	2995	2995	2995	2995	0
356	20240718	134400	18836125	2995	2995	2995	2995	0
357	20240718	134300	18836125	2995	2995	2995	2995	0
358	20240718	134200	18836125	2995	2995	2995	2995	0
359	20240718	134100	18836125	2995	2995	2995	2995	0
360	20240718	134000	18836125	2995	2995	2995	2995	0
361	20240718	133900	18836125	2995	2995	2995	2995	0
362	20240718	133800	18836125	2995	2995	2995	2995	6
363	20240718	133700	18818155	2995	2995	2995	2995	0
364	20240718	133600	18818155	2995	2995	2995	2995	0
365	20240718	133500	18818155	2995	2995	2995	2995	0
366	20240718	133400	18818155	2995	2995	2995	2995	0
367	20240718	133300	18818155	2995	2995	2995	2995	0
368	20240718	133200	18818155	2995	2995	2995	2995	0
369	20240718	133100	18818155	2995	2995	2995	2995	0
370	20240718	133000	18818155	2995	2995	2995	2995	0
371	20240718	132900	18818155	2995	2995	2995	2995	0
372	20240718	132800	18818155	2995	2995	2995	2995	0
373	20240718	132700	18818155	2995	2995	2995	2995	1
374	20240718	132600	18815160	2970	2970	2970	2970	0
375	20240718	132500	18815160	2970	2970	2970	2970	0
376	20240718	132400	18815160	2970	2970	2970	2970	0
377	20240718	132300	18815160	2970	3000	3000	2970	1900
378	20240718	132200	13155235	3010	3010	3010	3010	0
379	20240718	132100	13155235	3010	3010	3010	3010	0
380	20240718	132000	13155235	3010	3010	3010	3010	0
381	20240718	131900	13155235	3010	3010	3010	3010	0
382	20240718	131800	13155235	3010	3010	3010	3010	0
383	20240718	131700	13155235	3010	3010	3010	3010	0
384	20240718	131600	13155235	3010	3010	3010	3010	0
385	20240718	131500	13155235	3010	3010	3010	3010	0
386	20240718	131400	13155235	3010	3010	3010	3010	0
387	20240718	131300	13155235	3010	3010	3010	3010	0
388	20240718	131200	13155235	3010	3010	3010	3010	0
389	20240718	131100	13155235	3010	3010	3010	3010	0
390	20240718	131000	13155235	3010	3010	3010	3010	0
391	20240718	130900	13155235	3010	3010	3010	3010	0
392	20240718	130800	13155235	3010	3010	3010	3010	0
393	20240718	130700	13155235	3010	3010	3010	3010	10
394	20240718	130600	13125135	3010	3010	3010	3010	0
395	20240718	130500	13125135	3010	3010	3010	3010	0
396	20240718	130400	13125135	3010	3010	3010	3010	0
397	20240718	130300	13125135	3010	3010	3010	3010	0
398	20240718	130200	13125135	3010	3010	3010	3010	0
399	20240718	130100	13125135	3010	3010	3010	3010	10
400	20240718	130000	13095035	3010	3010	3010	3010	0
401	20240718	125900	13095035	3010	3010	3010	3010	0
402	20240718	125800	13095035	3010	3010	3010	3010	0
403	20240718	125700	13095035	3010	3010	3010	3010	0
404	20240718	125600	13095035	3010	3010	3010	3010	0
405	20240718	125500	13095035	3010	3010	3010	3010	0
406	20240718	125400	13095035	3010	3010	3010	3010	0
407	20240718	125300	13095035	3010	3010	3010	3010	0
408	20240718	125200	13095035	3010	3010	3010	3010	0
409	20240718	125100	13095035	3010	3010	3010	3010	0
410	20240718	125000	13095035	3010	3010	3010	3010	0
411	20240718	124900	13095035	3010	3010	3010	3010	0
412	20240718	124800	13095035	3010	3010	3010	3010	0
413	20240718	124700	13095035	3010	3010	3010	3010	0
414	20240718	124600	13095035	3010	3010	3010	3010	0
415	20240718	124500	13095035	3010	3010	3010	3010	0
416	20240718	124400	13095035	3010	3010	3010	3010	0
417	20240718	124300	13095035	3010	3010	3010	3010	1182
418	20240718	124200	9537215	3010	3010	3010	3010	0
419	20240718	124100	9537215	3010	3010	3010	3010	0
420	20240718	124000	9537215	3010	3010	3010	3010	0
421	20240718	123900	9537215	3010	2995	3010	2995	487
422	20240718	123800	8072935	2995	2995	2995	2995	0
423	20240718	123700	8072935	2995	2995	2995	2995	0
424	20240718	123600	8072935	2995	2995	2995	2995	0
425	20240718	123500	8072935	2995	2995	2995	2995	0
426	20240718	123400	8072935	2995	2995	2995	2995	0
427	20240718	123300	8072935	2995	2995	2995	2995	0
428	20240718	123200	8072935	2995	2995	2995	2995	0
429	20240718	123100	8072935	2995	2995	2995	2995	0
430	20240718	123000	8072935	2995	2995	2995	2995	0
431	20240718	122900	8072935	2995	2995	2995	2995	0
432	20240718	122800	8072935	2995	2995	2995	2995	8
433	20240718	122700	8048975	2995	2995	2995	2995	0
434	20240718	122600	8048975	2995	2995	2995	2995	100
435	20240718	122500	7749475	2995	2995	2995	2995	0
436	20240718	122400	7749475	2995	2995	2995	2995	0
437	20240718	122300	7749475	2995	2995	2995	2995	0
438	20240718	122200	7749475	2995	2995	2995	2995	0
439	20240718	122100	7749475	2995	2995	2995	2995	0
440	20240718	122000	7749475	2995	2995	2995	2995	0
441	20240718	121900	7749475	2995	2995	2995	2995	0
442	20240718	121800	7749475	2995	2995	2995	2995	0
443	20240718	121700	7749475	2995	2995	2995	2995	0
444	20240718	121600	7749475	2995	2995	2995	2995	0
445	20240718	121500	7749475	2995	2995	2995	2995	0
446	20240718	121400	7749475	2995	2995	2995	2995	0
447	20240718	121300	7749475	2995	2995	2995	2995	0
448	20240718	121200	7749475	2995	2995	2995	2995	0
449	20240718	121100	7749475	2995	2995	2995	2995	0
450	20240718	121000	7749475	2995	2995	2995	2995	0
451	20240718	120900	7749475	2995	2995	2995	2995	0
452	20240718	120800	7749475	2995	2995	2995	2995	0
453	20240718	120700	7749475	2995	2995	2995	2995	0
454	20240718	120600	7749475	2995	2995	2995	2995	0
455	20240718	120500	7749475	2995	2995	2995	2995	0
456	20240718	120400	7749475	2995	2995	2995	2995	0
457	20240718	120300	7749475	2995	2995	2995	2995	0
458	20240718	120200	7749475	2995	2995	2995	2995	0
459	20240718	120100	7749475	2995	2995	2995	2995	0
460	20240718	120000	7749475	2995	2995	2995	2995	0
461	20240718	115900	7749475	2995	2995	2995	2995	0
462	20240718	115800	7749475	2995	2995	2995	2995	0
463	20240718	115700	7749475	2995	2995	2995	2995	1
464	20240718	115600	7746480	2990	2990	2990	2990	1
465	20240718	115500	7743490	2990	2990	2990	2990	16
466	20240718	115400	7695650	2990	2990	2990	2990	9
467	20240718	115300	7668740	2990	2990	2990	2990	4
468	20240718	115200	7656780	2985	2985	2985	2985	0
469	20240718	115100	7656780	2985	2985	2985	2985	0
470	20240718	115000	7656780	2985	2985	2985	2985	0
471	20240718	114900	7656780	2985	2985	2985	2985	0
472	20240718	114800	7656780	2985	2985	2985	2985	0
473	20240718	114700	7656780	2985	2985	2985	2985	0
474	20240718	114600	7656780	2985	2985	2985	2985	0
475	20240718	114500	7656780	2985	2985	2985	2985	0
476	20240718	114400	7656780	2985	2985	2985	2985	0
477	20240718	114300	7656780	2985	2985	2985	2985	0
478	20240718	114200	7656780	2985	2985	2985	2985	0
479	20240718	114100	7656780	2985	2985	2985	2985	0
480	20240718	114000	7656780	2985	2985	2985	2985	0
481	20240718	113900	7656780	2985	2985	2985	2985	0
482	20240718	113800	7656780	2985	2985	2985	2985	0
483	20240718	113700	7656780	2985	2985	2985	2985	0
484	20240718	113600	7656780	2985	2985	2985	2985	0
485	20240718	113500	7656780	2985	2985	2985	2985	50
486	20240718	113400	7507530	2990	2990	2990	2990	0
487	20240718	113300	7507530	2990	2990	2990	2990	0
488	20240718	113200	7507530	2990	2990	2990	2990	0
489	20240718	113100	7507530	2990	2990	2990	2990	0
490	20240718	113000	7507530	2990	2990	2990	2990	10
491	20240718	112900	7477630	2990	2990	2990	2990	0
492	20240718	112800	7477630	2990	2990	2990	2990	0
493	20240718	112700	7477630	2990	2990	2990	2990	0
494	20240718	112600	7477630	2990	2990	2990	2990	0
495	20240718	112500	7477630	2990	2990	2990	2990	0
496	20240718	112400	7477630	2990	2990	2990	2990	0
497	20240718	112300	7477630	2990	2990	2990	2990	1
498	20240718	112200	7474640	2990	2990	2990	2990	0
499	20240718	112100	7474640	2990	2990	2990	2990	0
500	20240718	112000	7474640	2990	2990	2990	2990	0
501	20240718	111900	7474640	2990	2990	2990	2990	0
502	20240718	111800	7474640	2990	2990	2990	2990	0
503	20240718	111700	7474640	2990	2990	2990	2990	0
504	20240718	111600	7474640	2990	2990	2990	2990	0
505	20240718	111500	7474640	2990	2990	2990	2990	0
506	20240718	111400	7474640	2990	2990	2990	2990	0
507	20240718	111300	7474640	2990	2990	2990	2990	100
508	20240718	111200	7175640	2990	2990	2990	2990	0
509	20240718	111100	7175640	2990	2990	2990	2990	0
510	20240718	111000	7175640	2990	2990	2990	2990	0
511	20240718	110900	7175640	2990	2990	2990	2990	0
512	20240718	110800	7175640	2990	2990	2990	2990	0
513	20240718	110700	7175640	2990	2990	2990	2990	0
514	20240718	110600	7175640	2990	2990	2990	2990	0
515	20240718	110500	7175640	2990	2990	2990	2990	0
516	20240718	110400	7175640	2990	2990	2990	2990	0
517	20240718	110300	7175640	2990	2990	2990	2990	0
518	20240718	110200	7175640	2990	2990	2990	2990	0
519	20240718	110100	7175640	2990	2990	2990	2990	0
520	20240718	110000	7175640	2990	2990	2990	2990	0
521	20240718	105900	7175640	2990	2990	2990	2990	0
522	20240718	105800	7175640	2990	2990	2990	2990	0
523	20240718	105700	7175640	2990	2990	2990	2990	0
524	20240718	105600	7175640	2990	2990	2990	2990	0
525	20240718	105500	7175640	2990	2990	2990	2990	0
526	20240718	105400	7175640	2990	2990	2990	2990	0
527	20240718	105300	7175640	2990	2990	2990	2990	0
528	20240718	105200	7175640	2990	2990	2990	2990	0
529	20240718	105100	7175640	2990	2990	2990	2990	2
530	20240718	105000	7169660	2990	2990	2990	2990	25
531	20240718	104900	7094910	2980	2980	2980	2980	0
532	20240718	104800	7094910	2980	2980	2980	2980	0
533	20240718	104700	7094910	2980	2980	2980	2980	0
534	20240718	104600	7094910	2980	2980	2980	2980	0
535	20240718	104500	7094910	2980	2980	2980	2980	0
536	20240718	104400	7094910	2980	2980	2980	2980	0
537	20240718	104300	7094910	2980	2980	2980	2980	0
538	20240718	104200	7094910	2980	2980	2980	2980	0
539	20240718	104100	7094910	2980	2980	2980	2980	0
540	20240718	104000	7094910	2980	2980	2980	2980	0
541	20240718	103900	7094910	2980	2980	2980	2980	1000
542	20240718	103800	4114910	2995	2995	2995	2995	0
543	20240718	103700	4114910	2995	2995	2995	2995	0
544	20240718	103600	4114910	2995	2995	2995	2995	0
545	20240718	103500	4114910	2995	2995	2995	2995	0
546	20240718	103400	4114910	2995	2995	2995	2995	0
547	20240718	103300	4114910	2995	2995	2995	2995	167
548	20240718	103200	3614745	2980	2980	2980	2980	0
549	20240718	103100	3614745	2980	2980	2980	2980	0
550	20240718	103000	3614745	2980	2980	2980	2980	0
551	20240718	102900	3614745	2980	2980	2980	2980	0
552	20240718	102800	3614745	2980	2980	2980	2980	0
553	20240718	102700	3614745	2980	2980	2980	2980	0
554	20240718	102600	3614745	2980	2985	2985	2980	50
555	20240718	102500	3465570	2985	2985	2985	2985	0
556	20240718	102400	3465570	2985	2985	2985	2985	0
557	20240718	102300	3465570	2985	2985	2985	2985	0
558	20240718	102200	3465570	2985	2985	2985	2985	0
559	20240718	102100	3465570	2985	2985	2985	2985	0
560	20240718	102000	3465570	2985	2985	2985	2985	1
561	20240718	101900	3462585	2985	2985	2985	2985	0
562	20240718	101800	3462585	2985	2985	2985	2985	0
563	20240718	101700	3462585	2985	2985	2985	2985	2
564	20240718	101600	3456615	2985	2985	2985	2985	2
565	20240718	101500	3450645	2985	2985	2985	2985	0
566	20240718	101400	3450645	2985	2985	2985	2985	0
567	20240718	101300	3450645	2985	2985	2985	2985	0
568	20240718	101200	3450645	2985	2985	2985	2985	0
569	20240718	101100	3450645	2985	2985	2985	2985	0
570	20240718	101000	3450645	2985	2985	2985	2985	0
571	20240718	100900	3450645	2985	2985	2985	2985	0
572	20240718	100800	3450645	2985	2985	2985	2985	117
573	20240718	100700	3101400	2995	2995	2995	2995	0
574	20240718	100600	3101400	2995	2995	2995	2995	0
575	20240718	100500	3101400	2995	2995	2995	2995	0
576	20240718	100400	3101400	2995	2995	2995	2995	0
577	20240718	100300	3101400	2995	2995	2995	2995	0
578	20240718	100200	3101400	2995	2995	2995	2995	0
579	20240718	100100	3101400	2995	2995	2995	2995	5
580	20240718	100000	3086425	2995	2995	2995	2995	110
581	20240718	095900	2756975	2995	2995	2995	2995	1
582	20240718	095800	2753980	2995	2995	2995	2995	0
583	20240718	095700	2753980	2995	2995	2995	2995	0
584	20240718	095600	2753980	2995	2995	2995	2995	0
585	20240718	095500	2753980	2995	2995	2995	2995	0
586	20240718	095400	2753980	2995	2995	2995	2995	1
587	20240718	095300	2750985	2980	2980	2980	2980	6
588	20240718	095200	2733105	2995	2995	2995	2995	0
589	20240718	095100	2733105	2995	2995	2995	2995	0
590	20240718	095000	2733105	2995	2995	2995	2995	0
591	20240718	094900	2733105	2995	2995	2995	2995	0
592	20240718	094800	2733105	2995	2995	2995	2995	0
593	20240718	094700	2733105	2995	2995	2995	2995	1
594	20240718	094600	2730110	2980	2980	2980	2980	0
595	20240718	094500	2730110	2980	2980	2980	2980	0
596	20240718	094400	2730110	2980	2980	2980	2980	0
597	20240718	094300	2730110	2980	2980	2980	2980	146
598	20240718	094200	2295030	2995	2995	2995	2995	6
599	20240718	094100	2277060	2980	2980	2980	2980	0
600	20240718	094000	2277060	2980	2980	2980	2980	0
601	20240718	093900	2277060	2980	2980	2980	2980	0
602	20240718	093800	2277060	2980	2980	2980	2980	0
603	20240718	093700	2277060	2980	2980	2980	2980	0
604	20240718	093600	2277060	2980	2980	2980	2980	0
605	20240718	093500	2277060	2980	2980	2980	2980	0
606	20240718	093400	2277060	2980	2980	2980	2980	0
607	20240718	093300	2277060	2980	2980	2980	2980	60
608	20240718	093200	2098260	2980	2980	2980	2980	10
609	20240718	093100	2068460	2980	2980	2980	2980	0
610	20240718	093000	2068460	2980	2980	2980	2980	0
611	20240718	092900	2068460	2980	2980	2980	2980	0
612	20240718	092800	2068460	2980	2980	2980	2980	0
613	20240718	092700	2068460	2980	2980	2980	2980	0
614	20240718	092600	2068460	2980	2980	2980	2980	0
615	20240718	092500	2068460	2980	2980	2980	2980	46
616	20240718	092400	1931380	2980	2980	2980	2980	0
617	20240718	092300	1931380	2980	2980	2980	2980	0
618	20240718	092200	1931380	2980	2980	2980	2980	0
619	20240718	092100	1931380	2980	2980	2980	2980	0
620	20240718	092000	1931380	2980	2980	2980	2980	0
621	20240718	091900	1931380	2980	2980	2980	2980	0
622	20240718	091800	1931380	2980	2980	2980	2980	0
623	20240718	091700	1931380	2980	2980	2980	2980	0
624	20240718	091600	1931380	2980	2980	2980	2980	30
625	20240718	091500	1841980	2980	2980	2980	2980	0
626	20240718	091400	1841980	2980	2980	2980	2980	0
627	20240718	091300	1841980	2980	2980	2980	2980	0
628	20240718	091200	1841980	2980	2980	2980	2980	5
629	20240718	091100	1827080	2980	2980	2980	2980	0
630	20240718	091000	1827080	2980	2980	2980	2980	0
631	20240718	090900	1827080	2980	2980	2980	2980	1
632	20240718	090800	1824100	2970	2970	2970	2970	105
633	20240718	090700	1512250	2970	2970	2970	2970	0
634	20240718	090600	1512250	2970	2970	2970	2970	0
635	20240718	090500	1512250	2970	2970	2970	2970	370
636	20240718	090400	413350	2975	2980	2980	2975	12
637	20240718	090300	377630	2970	2970	2970	2970	0
638	20240718	090200	377630	2970	2970	2970	2970	0
639	20240718	090100	377630	2970	2970	2970	2970	8
640	20240718	090000	353870	2980	2970	2980	2970	119