KissMeData/203450/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	203000	29243720	2710	2710	2710	2710	362
3	20240718	202900	29243720	2710	2710	2710	2710	0
4	20240718	202800	29243720	2710	2710	2710	2710	0
5	20240718	202700	29243720	2710	2710	2710	2710	0
6	20240718	202600	29243720	2710	2710	2710	2710	0
7	20240718	202500	29243720	2710	2710	2710	2710	0
8	20240718	202400	29243720	2710	2710	2710	2710	0
9	20240718	202300	29243720	2710	2710	2710	2710	0
10	20240718	202200	29243720	2710	2710	2710	2710	0
11	20240718	202100	29243720	2710	2710	2710	2710	0
12	20240718	202000	29243720	2710	2710	2710	2710	0
13	20240718	201900	29243720	2710	2710	2710	2710	0
14	20240718	201800	29243720	2710	2710	2710	2710	0
15	20240718	201700	29243720	2710	2710	2710	2710	0
16	20240718	201600	29243720	2710	2710	2710	2710	0
17	20240718	201500	29243720	2710	2710	2710	2710	0
18	20240718	201400	29243720	2710	2710	2710	2710	0
19	20240718	201300	29243720	2710	2710	2710	2710	0
20	20240718	201200	29243720	2710	2710	2710	2710	0
21	20240718	201100	29243720	2710	2710	2710	2710	0
22	20240718	201000	29243720	2710	2710	2710	2710	0
23	20240718	200900	29243720	2710	2710	2710	2710	0
24	20240718	200800	29243720	2710	2710	2710	2710	0
25	20240718	200700	29243720	2710	2710	2710	2710	0
26	20240718	200600	29243720	2710	2710	2710	2710	0
27	20240718	200500	29243720	2710	2710	2710	2710	0
28	20240718	200400	29243720	2710	2710	2710	2710	0
29	20240718	200300	29243720	2710	2710	2710	2710	0
30	20240718	200200	29243720	2710	2710	2710	2710	0
31	20240718	200100	29243720	2710	2710	2710	2710	0
32	20240718	200000	29243720	2710	2710	2710	2710	362
33	20240718	195900	29243720	2710	2710	2710	2710	0
34	20240718	195800	29243720	2710	2710	2710	2710	0
35	20240718	195700	29243720	2710	2710	2710	2710	0
36	20240718	195600	29243720	2710	2710	2710	2710	0
37	20240718	195500	29243720	2710	2710	2710	2710	0
38	20240718	195400	29243720	2710	2710	2710	2710	0
39	20240718	195300	29243720	2710	2710	2710	2710	0
40	20240718	195200	29243720	2710	2710	2710	2710	0
41	20240718	195100	29243720	2710	2710	2710	2710	0
42	20240718	195000	29243720	2710	2710	2710	2710	0
43	20240718	194900	29243720	2710	2710	2710	2710	0
44	20240718	194800	29243720	2710	2710	2710	2710	0
45	20240718	194700	29243720	2710	2710	2710	2710	0
46	20240718	194600	29243720	2710	2710	2710	2710	0
47	20240718	194500	29243720	2710	2710	2710	2710	0
48	20240718	194400	29243720	2710	2710	2710	2710	0
49	20240718	194300	29243720	2710	2710	2710	2710	0
50	20240718	194200	29243720	2710	2710	2710	2710	0
51	20240718	194100	29243720	2710	2710	2710	2710	0
52	20240718	194000	29243720	2710	2710	2710	2710	0
53	20240718	193900	29243720	2710	2710	2710	2710	0
54	20240718	193800	29243720	2710	2710	2710	2710	0
55	20240718	193700	29243720	2710	2710	2710	2710	0
56	20240718	193600	29243720	2710	2710	2710	2710	0
57	20240718	193500	29243720	2710	2710	2710	2710	0
58	20240718	193400	29243720	2710	2710	2710	2710	0
59	20240718	193300	29243720	2710	2710	2710	2710	0
60	20240718	193200	29243720	2710	2710	2710	2710	0
61	20240718	193100	29243720	2710	2710	2710	2710	0
62	20240718	193000	29243720	2710	2710	2710	2710	362
63	20240718	192900	29243720	2710	2710	2710	2710	0
64	20240718	192800	29243720	2710	2710	2710	2710	0
65	20240718	192700	29243720	2710	2710	2710	2710	0
66	20240718	192600	29243720	2710	2710	2710	2710	0
67	20240718	192500	29243720	2710	2710	2710	2710	0
68	20240718	192400	29243720	2710	2710	2710	2710	0
69	20240718	192300	29243720	2710	2710	2710	2710	0
70	20240718	192200	29243720	2710	2710	2710	2710	0
71	20240718	192100	29243720	2710	2710	2710	2710	0
72	20240718	192000	29243720	2710	2710	2710	2710	0
73	20240718	191900	29243720	2710	2710	2710	2710	0
74	20240718	191800	29243720	2710	2710	2710	2710	0
75	20240718	191700	29243720	2710	2710	2710	2710	0
76	20240718	191600	29243720	2710	2710	2710	2710	0
77	20240718	191500	29243720	2710	2710	2710	2710	0
78	20240718	191400	29243720	2710	2710	2710	2710	0
79	20240718	191300	29243720	2710	2710	2710	2710	0
80	20240718	191200	29243720	2710	2710	2710	2710	0
81	20240718	191100	29243720	2710	2710	2710	2710	0
82	20240718	191000	29243720	2710	2710	2710	2710	0
83	20240718	190900	29243720	2710	2710	2710	2710	0
84	20240718	190800	29243720	2710	2710	2710	2710	0
85	20240718	190700	29243720	2710	2710	2710	2710	0
86	20240718	190600	29243720	2710	2710	2710	2710	0
87	20240718	190500	29243720	2710	2710	2710	2710	0
88	20240718	190400	29243720	2710	2710	2710	2710	0
89	20240718	190300	29243720	2710	2710	2710	2710	0
90	20240718	190200	29243720	2710	2710	2710	2710	0
91	20240718	190100	29243720	2710	2710	2710	2710	0
92	20240718	190000	29243720	2710	2710	2710	2710	362
93	20240718	185900	29243720	2710	2710	2710	2710	0
94	20240718	185800	29243720	2710	2710	2710	2710	0
95	20240718	185700	29243720	2710	2710	2710	2710	0
96	20240718	185600	29243720	2710	2710	2710	2710	0
97	20240718	185500	29243720	2710	2710	2710	2710	0
98	20240718	185400	29243720	2710	2710	2710	2710	0
99	20240718	185300	29243720	2710	2710	2710	2710	0
100	20240718	185200	29243720	2710	2710	2710	2710	0
101	20240718	185100	29243720	2710	2710	2710	2710	0
102	20240718	185000	29243720	2710	2710	2710	2710	0
103	20240718	184900	29243720	2710	2710	2710	2710	0
104	20240718	184800	29243720	2710	2710	2710	2710	0
105	20240718	184700	29243720	2710	2710	2710	2710	0
106	20240718	184600	29243720	2710	2710	2710	2710	0
107	20240718	184500	29243720	2710	2710	2710	2710	0
108	20240718	184400	29243720	2710	2710	2710	2710	0
109	20240718	184300	29243720	2710	2710	2710	2710	0
110	20240718	184200	29243720	2710	2710	2710	2710	0
111	20240718	184100	29243720	2710	2710	2710	2710	0
112	20240718	184000	29243720	2710	2710	2710	2710	0
113	20240718	183900	29243720	2710	2710	2710	2710	0
114	20240718	183800	29243720	2710	2710	2710	2710	0
115	20240718	183700	29243720	2710	2710	2710	2710	0
116	20240718	183600	29243720	2710	2710	2710	2710	0
117	20240718	183500	29243720	2710	2710	2710	2710	0
118	20240718	183400	29243720	2710	2710	2710	2710	0
119	20240718	183300	29243720	2710	2710	2710	2710	0
120	20240718	183200	29243720	2710	2710	2710	2710	0
121	20240718	183100	29243720	2710	2710	2710	2710	0
122	20240718	183000	29243720	2710	2710	2710	2710	362
123	20240718	182900	29243720	2710	2710	2710	2710	0
124	20240718	182800	29243720	2710	2710	2710	2710	0
125	20240718	182700	29243720	2710	2710	2710	2710	0
126	20240718	182600	29243720	2710	2710	2710	2710	0
127	20240718	182500	29243720	2710	2710	2710	2710	0
128	20240718	182400	29243720	2710	2710	2710	2710	0
129	20240718	182300	29243720	2710	2710	2710	2710	0
130	20240718	182200	29243720	2710	2710	2710	2710	0
131	20240718	182100	29243720	2710	2710	2710	2710	0
132	20240718	182000	29243720	2710	2710	2710	2710	0
133	20240718	181900	29243720	2710	2710	2710	2710	0
134	20240718	181800	29243720	2710	2710	2710	2710	0
135	20240718	181700	29243720	2710	2710	2710	2710	0
136	20240718	181600	29243720	2710	2710	2710	2710	0
137	20240718	181500	29243720	2710	2710	2710	2710	0
138	20240718	181400	29243720	2710	2710	2710	2710	0
139	20240718	181300	29243720	2710	2710	2710	2710	0
140	20240718	181200	29243720	2710	2710	2710	2710	0
141	20240718	181100	29243720	2710	2710	2710	2710	0
142	20240718	181000	29243720	2710	2710	2710	2710	0
143	20240718	180900	29243720	2710	2710	2710	2710	0
144	20240718	180800	29243720	2710	2710	2710	2710	0
145	20240718	180700	29243720	2710	2710	2710	2710	0
146	20240718	180600	29243720	2710	2710	2710	2710	0
147	20240718	180500	29243720	2710	2710	2710	2710	0
148	20240718	180400	29243720	2710	2710	2710	2710	0
149	20240718	180300	29243720	2710	2710	2710	2710	0
150	20240718	180200	29243720	2710	2710	2710	2710	0
151	20240718	180100	29243720	2710	2710	2710	2710	0
152	20240718	180000	29243720	2710	2710	2710	2710	362
153	20240718	175900	29243720	2710	2710	2710	2710	0
154	20240718	175800	29243720	2710	2710	2710	2710	0
155	20240718	175700	29243720	2710	2710	2710	2710	0
156	20240718	175600	29243720	2710	2710	2710	2710	0
157	20240718	175500	29243720	2710	2710	2710	2710	0
158	20240718	175400	29243720	2710	2710	2710	2710	0
159	20240718	175300	29243720	2710	2710	2710	2710	0
160	20240718	175200	29243720	2710	2710	2710	2710	0
161	20240718	175100	29243720	2710	2710	2710	2710	0
162	20240718	175000	29243720	2710	2710	2710	2710	0
163	20240718	174900	29243720	2710	2710	2710	2710	0
164	20240718	174800	29243720	2710	2710	2710	2710	0
165	20240718	174700	29243720	2710	2710	2710	2710	0
166	20240718	174600	29243720	2710	2710	2710	2710	0
167	20240718	174500	29243720	2710	2710	2710	2710	0
168	20240718	174400	29243720	2710	2710	2710	2710	0
169	20240718	174300	29243720	2710	2710	2710	2710	0
170	20240718	174200	29243720	2710	2710	2710	2710	0
171	20240718	174100	29243720	2710	2710	2710	2710	0
172	20240718	174000	29243720	2710	2710	2710	2710	0
173	20240718	173900	29243720	2710	2710	2710	2710	0
174	20240718	173800	29243720	2710	2710	2710	2710	0
175	20240718	173700	29243720	2710	2710	2710	2710	0
176	20240718	173600	29243720	2710	2710	2710	2710	0
177	20240718	173500	29243720	2710	2710	2710	2710	0
178	20240718	173400	29243720	2710	2710	2710	2710	0
179	20240718	173300	29243720	2710	2710	2710	2710	0
180	20240718	173200	29243720	2710	2710	2710	2710	0
181	20240718	173100	29243720	2710	2710	2710	2710	0
182	20240718	173000	29243720	2710	2710	2710	2710	362
183	20240718	172900	29243720	2710	2710	2710	2710	0
184	20240718	172800	29243720	2710	2710	2710	2710	0
185	20240718	172700	29243720	2710	2710	2710	2710	0
186	20240718	172600	29243720	2710	2710	2710	2710	0
187	20240718	172500	29243720	2710	2710	2710	2710	0
188	20240718	172400	29243720	2710	2710	2710	2710	0
189	20240718	172300	29243720	2710	2710	2710	2710	0
190	20240718	172200	29243720	2710	2710	2710	2710	0
191	20240718	172100	29243720	2710	2710	2710	2710	0
192	20240718	172000	29243720	2710	2710	2710	2710	0
193	20240718	171900	29243720	2710	2710	2710	2710	0
194	20240718	171800	29243720	2710	2710	2710	2710	0
195	20240718	171700	29243720	2710	2710	2710	2710	0
196	20240718	171600	29243720	2710	2710	2710	2710	0
197	20240718	171500	29243720	2710	2710	2710	2710	0
198	20240718	171400	29243720	2710	2710	2710	2710	0
199	20240718	171300	29243720	2710	2710	2710	2710	0
200	20240718	171200	29243720	2710	2710	2710	2710	0
201	20240718	171100	29243720	2710	2710	2710	2710	0
202	20240718	171000	29243720	2710	2710	2710	2710	0
203	20240718	170900	29243720	2710	2710	2710	2710	0
204	20240718	170800	29243720	2710	2710	2710	2710	0
205	20240718	170700	29243720	2710	2710	2710	2710	0
206	20240718	170600	29243720	2710	2710	2710	2710	0
207	20240718	170500	29243720	2710	2710	2710	2710	0
208	20240718	170400	29243720	2710	2710	2710	2710	0
209	20240718	170300	29243720	2710	2710	2710	2710	0
210	20240718	170200	29243720	2710	2710	2710	2710	0
211	20240718	170100	29243720	2710	2710	2710	2710	0
212	20240718	170000	29243720	2710	2710	2710	2710	362
213	20240718	165900	29243720	2710	2710	2710	2710	0
214	20240718	165800	29243720	2710	2710	2710	2710	0
215	20240718	165700	29243720	2710	2710	2710	2710	0
216	20240718	165600	29243720	2710	2710	2710	2710	0
217	20240718	165500	29243720	2710	2710	2710	2710	0
218	20240718	165400	29243720	2710	2710	2710	2710	0
219	20240718	165300	29243720	2710	2710	2710	2710	0
220	20240718	165200	29243720	2710	2710	2710	2710	0
221	20240718	165100	29243720	2710	2710	2710	2710	0
222	20240718	165000	29243720	2710	2710	2710	2710	0
223	20240718	164900	29243720	2710	2710	2710	2710	0
224	20240718	164800	29243720	2710	2710	2710	2710	0
225	20240718	164700	29243720	2710	2710	2710	2710	0
226	20240718	164600	29243720	2710	2710	2710	2710	0
227	20240718	164500	29243720	2710	2710	2710	2710	0
228	20240718	164400	29243720	2710	2710	2710	2710	0
229	20240718	164300	29243720	2710	2710	2710	2710	0
230	20240718	164200	29243720	2710	2710	2710	2710	0
231	20240718	164100	29243720	2710	2710	2710	2710	0
232	20240718	164000	29243720	2710	2710	2710	2710	0
233	20240718	163900	29243720	2710	2710	2710	2710	0
234	20240718	163800	29243720	2710	2710	2710	2710	0
235	20240718	163700	29243720	2710	2710	2710	2710	0
236	20240718	163600	29243720	2710	2710	2710	2710	0
237	20240718	163500	29243720	2710	2710	2710	2710	0
238	20240718	163400	29243720	2710	2710	2710	2710	0
239	20240718	163300	29243720	2710	2710	2710	2710	0
240	20240718	163200	29243720	2710	2710	2710	2710	0
241	20240718	163100	29243720	2710	2710	2710	2710	0
242	20240718	163000	29243720	2710	2710	2710	2710	362
243	20240718	162900	29243720	2710	2710	2710	2710	0
244	20240718	162800	29243720	2710	2710	2710	2710	0
245	20240718	162700	29243720	2710	2710	2710	2710	0
246	20240718	162600	29243720	2710	2710	2710	2710	0
247	20240718	162500	29243720	2710	2710	2710	2710	0
248	20240718	162400	29243720	2710	2710	2710	2710	0
249	20240718	162300	29243720	2710	2710	2710	2710	0
250	20240718	162200	29243720	2710	2710	2710	2710	0
251	20240718	162100	29243720	2710	2710	2710	2710	0
252	20240718	162000	29243720	2710	2710	2710	2710	0
253	20240718	161900	29243720	2710	2710	2710	2710	0
254	20240718	161800	29243720	2710	2710	2710	2710	0
255	20240718	161700	29243720	2710	2710	2710	2710	0
256	20240718	161600	29243720	2710	2710	2710	2710	0
257	20240718	161500	29243720	2710	2710	2710	2710	0
258	20240718	161400	29243720	2710	2710	2710	2710	0
259	20240718	161300	29243720	2710	2710	2710	2710	0
260	20240718	161200	29243720	2710	2710	2710	2710	0
261	20240718	161100	29243720	2710	2710	2710	2710	0
262	20240718	161000	29243720	2710	2710	2710	2710	0
263	20240718	160900	29243720	2710	2710	2710	2710	0
264	20240718	160800	29243720	2710	2710	2710	2710	0
265	20240718	160700	29243720	2710	2710	2710	2710	0
266	20240718	160600	29243720	2710	2710	2710	2710	0
267	20240718	160500	29243720	2710	2710	2710	2710	0
268	20240718	160400	29243720	2710	2710	2710	2710	0
269	20240718	160300	29243720	2710	2710	2710	2710	0
270	20240718	160200	29243720	2710	2710	2710	2710	0
271	20240718	160100	29243720	2710	2710	2710	2710	0
272	20240718	160000	29243720	2710	2710	2710	2710	362
273	20240718	155900	29243720	2710	2710	2710	2710	0
274	20240718	155800	29243720	2710	2710	2710	2710	0
275	20240718	155700	29243720	2710	2710	2710	2710	0
276	20240718	155600	29243720	2710	2710	2710	2710	0
277	20240718	155500	29243720	2710	2710	2710	2710	0
278	20240718	155400	29243720	2710	2710	2710	2710	0
279	20240718	155300	29243720	2710	2710	2710	2710	0
280	20240718	155200	29243720	2710	2710	2710	2710	0
281	20240718	155100	29243720	2710	2710	2710	2710	0
282	20240718	155000	29243720	2710	2710	2710	2710	0
283	20240718	154900	29243720	2710	2710	2710	2710	0
284	20240718	154800	29243720	2710	2710	2710	2710	0
285	20240718	154700	29243720	2710	2710	2710	2710	0
286	20240718	154600	29243720	2710	2710	2710	2710	0
287	20240718	154500	29243720	2710	2710	2710	2710	0
288	20240718	154400	29243720	2710	2710	2710	2710	0
289	20240718	154300	29243720	2710	2710	2710	2710	0
290	20240718	154200	29243720	2710	2710	2710	2710	0
291	20240718	154100	29243720	2710	2710	2710	2710	0
292	20240718	154000	29243720	2710	2710	2710	2710	0
293	20240718	153900	29243720	2710	2710	2710	2710	0
294	20240718	153800	29243720	2710	2710	2710	2710	0
295	20240718	153700	29243720	2710	2710	2710	2710	0
296	20240718	153600	29243720	2710	2710	2710	2710	0
297	20240718	153500	29243720	2710	2710	2710	2710	0
298	20240718	153400	29243720	2710	2710	2710	2710	0
299	20240718	153300	29243720	2710	2710	2710	2710	0
300	20240718	153200	29243720	2710	2710	2710	2710	0
301	20240718	153100	29243720	2710	2710	2710	2710	0
302	20240718	153000	29243720	2710	2710	2710	2710	724
303	20240718	152900	28262700	2705	2705	2705	2705	0
304	20240718	152800	28262700	2705	2705	2705	2705	0
305	20240718	152700	28262700	2705	2705	2705	2705	0
306	20240718	152600	28262700	2705	2705	2705	2705	0
307	20240718	152500	28262700	2705	2705	2705	2705	0
308	20240718	152400	28262700	2705	2705	2705	2705	0
309	20240718	152300	28262700	2705	2705	2705	2705	0
310	20240718	152200	28262700	2705	2705	2705	2705	0
311	20240718	152100	28262700	2705	2705	2705	2705	0
312	20240718	152000	28262700	2705	2705	2705	2705	0
313	20240718	151900	28262700	2705	2680	2710	2680	1324
314	20240718	151800	24710955	2685	2685	2685	2685	0
315	20240718	151700	24710955	2685	2685	2685	2685	0
316	20240718	151600	24710955	2685	2685	2685	2685	0
317	20240718	151500	24710955	2685	2685	2685	2685	0
318	20240718	151400	24710955	2685	2685	2685	2685	0
319	20240718	151300	24710955	2685	2685	2685	2685	0
320	20240718	151200	24710955	2685	2685	2685	2685	0
321	20240718	151100	24710955	2685	2685	2685	2685	0
322	20240718	151000	24710955	2685	2685	2685	2685	0
323	20240718	150900	24710955	2685	2685	2685	2685	1
324	20240718	150800	24708270	2685	2685	2685	2685	0
325	20240718	150700	24708270	2685	2685	2685	2685	0
326	20240718	150600	24708270	2685	2685	2685	2685	0
327	20240718	150500	24708270	2685	2685	2685	2685	0
328	20240718	150400	24708270	2685	2685	2685	2685	0
329	20240718	150300	24708270	2685	2685	2685	2685	0
330	20240718	150200	24708270	2685	2685	2685	2685	0
331	20240718	150100	24708270	2685	2685	2685	2685	0
332	20240718	150000	24708270	2685	2685	2685	2685	20
333	20240718	145900	24654570	2685	2685	2685	2685	20
334	20240718	145800	24600870	2685	2685	2685	2685	0
335	20240718	145700	24600870	2685	2685	2685	2685	1
336	20240718	145600	24598185	2685	2685	2685	2685	1
337	20240718	145500	24595500	2685	2685	2685	2685	0
338	20240718	145400	24595500	2685	2685	2685	2685	0
339	20240718	145300	24595500	2685	2685	2685	2685	0
340	20240718	145200	24595500	2685	2685	2685	2685	0
341	20240718	145100	24595500	2685	2685	2685	2685	0
342	20240718	145000	24595500	2685	2685	2685	2685	0
343	20240718	144900	24595500	2685	2685	2685	2685	0
344	20240718	144800	24595500	2685	2685	2685	2685	0
345	20240718	144700	24595500	2685	2685	2685	2685	0
346	20240718	144600	24595500	2685	2685	2685	2685	0
347	20240718	144500	24595500	2685	2685	2685	2685	0
348	20240718	144400	24595500	2685	2685	2685	2685	0
349	20240718	144300	24595500	2685	2685	2685	2685	0
350	20240718	144200	24595500	2685	2685	2685	2685	0
351	20240718	144100	24595500	2685	2685	2685	2685	0
352	20240718	144000	24595500	2685	2685	2685	2685	0
353	20240718	143900	24595500	2685	2685	2685	2685	0
354	20240718	143800	24595500	2685	2685	2685	2685	0
355	20240718	143700	24595500	2685	2685	2685	2685	0
356	20240718	143600	24595500	2685	2680	2685	2680	2
357	20240718	143500	24590135	2685	2685	2685	2685	0
358	20240718	143400	24590135	2685	2685	2685	2685	0
359	20240718	143300	24590135	2685	2685	2685	2685	0
360	20240718	143200	24590135	2685	2685	2685	2685	0
361	20240718	143100	24590135	2685	2685	2685	2685	0
362	20240718	143000	24590135	2685	2685	2685	2685	0
363	20240718	142900	24590135	2685	2685	2685	2685	0
364	20240718	142800	24590135	2685	2685	2685	2685	0
365	20240718	142700	24590135	2685	2685	2685	2685	0
366	20240718	142600	24590135	2685	2685	2685	2685	1
367	20240718	142500	24587450	2685	2685	2685	2685	0
368	20240718	142400	24587450	2685	2685	2685	2685	0
369	20240718	142300	24587450	2685	2685	2685	2685	1
370	20240718	142200	24584765	2690	2690	2690	2690	0
371	20240718	142100	24584765	2690	2690	2690	2690	0
372	20240718	142000	24584765	2690	2690	2690	2690	0
373	20240718	141900	24584765	2690	2690	2690	2690	0
374	20240718	141800	24584765	2690	2690	2690	2690	0
375	20240718	141700	24584765	2690	2690	2690	2690	0
376	20240718	141600	24584765	2690	2690	2690	2690	0
377	20240718	141500	24584765	2690	2690	2690	2690	0
378	20240718	141400	24584765	2690	2690	2690	2690	0
379	20240718	141300	24584765	2690	2690	2690	2690	0
380	20240718	141200	24584765	2690	2690	2690	2690	0
381	20240718	141100	24584765	2690	2690	2690	2690	0
382	20240718	141000	24584765	2690	2690	2690	2690	0
383	20240718	140900	24584765	2690	2690	2690	2690	0
384	20240718	140800	24584765	2690	2690	2690	2690	0
385	20240718	140700	24584765	2690	2690	2690	2690	0
386	20240718	140600	24584765	2690	2690	2690	2690	0
387	20240718	140500	24584765	2690	2690	2690	2690	0
388	20240718	140400	24584765	2690	2690	2690	2690	0
389	20240718	140300	24584765	2690	2690	2690	2690	0
390	20240718	140200	24584765	2690	2690	2690	2690	0
391	20240718	140100	24584765	2690	2690	2690	2690	0
392	20240718	140000	24584765	2690	2690	2690	2690	0
393	20240718	135900	24584765	2690	2690	2690	2690	0
394	20240718	135800	24584765	2690	2690	2690	2690	0
395	20240718	135700	24584765	2690	2690	2690	2690	0
396	20240718	135600	24584765	2690	2690	2690	2690	0
397	20240718	135500	24584765	2690	2690	2690	2690	0
398	20240718	135400	24584765	2690	2690	2690	2690	0
399	20240718	135300	24584765	2690	2680	2690	2680	3
400	20240718	135200	24576715	2690	2690	2690	2690	0
401	20240718	135100	24576715	2690	2690	2690	2690	0
402	20240718	135000	24576715	2690	2690	2690	2690	0
403	20240718	134900	24576715	2690	2690	2690	2690	0
404	20240718	134800	24576715	2690	2690	2690	2690	0
405	20240718	134700	24576715	2690	2690	2690	2690	0
406	20240718	134600	24576715	2690	2690	2690	2690	0
407	20240718	134500	24576715	2690	2690	2690	2690	0
408	20240718	134400	24576715	2690	2690	2690	2690	0
409	20240718	134300	24576715	2690	2690	2690	2690	0
410	20240718	134200	24576715	2690	2690	2690	2690	0
411	20240718	134100	24576715	2690	2690	2690	2690	0
412	20240718	134000	24576715	2690	2690	2690	2690	0
413	20240718	133900	24576715	2690	2690	2690	2690	0
414	20240718	133800	24576715	2690	2690	2690	2690	0
415	20240718	133700	24576715	2690	2690	2690	2690	0
416	20240718	133600	24576715	2690	2690	2690	2690	0
417	20240718	133500	24576715	2690	2690	2690	2690	0
418	20240718	133400	24576715	2690	2690	2690	2690	0
419	20240718	133300	24576715	2690	2690	2690	2690	0
420	20240718	133200	24576715	2690	2690	2690	2690	0
421	20240718	133100	24576715	2690	2690	2690	2690	0
422	20240718	133000	24576715	2690	2690	2690	2690	0
423	20240718	132900	24576715	2690	2690	2690	2690	0
424	20240718	132800	24576715	2690	2690	2690	2690	0
425	20240718	132700	24576715	2690	2690	2690	2690	0
426	20240718	132600	24576715	2690	2690	2690	2690	0
427	20240718	132500	24576715	2690	2690	2690	2690	0
428	20240718	132400	24576715	2690	2690	2690	2690	0
429	20240718	132300	24576715	2690	2690	2690	2690	0
430	20240718	132200	24576715	2690	2690	2690	2690	0
431	20240718	132100	24576715	2690	2690	2690	2690	3
432	20240718	132000	24568645	2690	2690	2690	2690	0
433	20240718	131900	24568645	2690	2690	2690	2690	0
434	20240718	131800	24568645	2690	2690	2690	2690	0
435	20240718	131700	24568645	2690	2690	2690	2690	0
436	20240718	131600	24568645	2690	2690	2690	2690	0
437	20240718	131500	24568645	2690	2690	2690	2690	0
438	20240718	131400	24568645	2690	2690	2690	2690	0
439	20240718	131300	24568645	2690	2690	2690	2690	0
440	20240718	131200	24568645	2690	2690	2690	2690	0
441	20240718	131100	24568645	2690	2690	2690	2690	0
442	20240718	131000	24568645	2690	2690	2690	2690	0
443	20240718	130900	24568645	2690	2690	2690	2690	0
444	20240718	130800	24568645	2690	2690	2690	2690	0
445	20240718	130700	24568645	2690	2690	2690	2690	0
446	20240718	130600	24568645	2690	2690	2690	2690	0
447	20240718	130500	24568645	2690	2690	2690	2690	0
448	20240718	130400	24568645	2690	2690	2690	2690	0
449	20240718	130300	24568645	2690	2690	2690	2690	0
450	20240718	130200	24568645	2690	2690	2690	2690	0
451	20240718	130100	24568645	2690	2690	2690	2690	0
452	20240718	130000	24568645	2690	2690	2690	2690	0
453	20240718	125900	24568645	2690	2690	2690	2690	0
454	20240718	125800	24568645	2690	2690	2690	2690	0
455	20240718	125700	24568645	2690	2690	2690	2690	0
456	20240718	125600	24568645	2690	2690	2690	2690	0
457	20240718	125500	24568645	2690	2690	2690	2690	0
458	20240718	125400	24568645	2690	2690	2690	2690	0
459	20240718	125300	24568645	2690	2690	2690	2690	0
460	20240718	125200	24568645	2690	2690	2690	2690	0
461	20240718	125100	24568645	2690	2690	2690	2690	0
462	20240718	125000	24568645	2690	2690	2690	2690	0
463	20240718	124900	24568645	2690	2690	2690	2690	0
464	20240718	124800	24568645	2690	2690	2690	2690	0
465	20240718	124700	24568645	2690	2690	2690	2690	0
466	20240718	124600	24568645	2690	2690	2690	2690	0
467	20240718	124500	24568645	2690	2690	2690	2690	0
468	20240718	124400	24568645	2690	2690	2690	2690	0
469	20240718	124300	24568645	2690	2690	2690	2690	0
470	20240718	124200	24568645	2690	2690	2690	2690	0
471	20240718	124100	24568645	2690	2690	2690	2690	0
472	20240718	124000	24568645	2690	2690	2690	2690	0
473	20240718	123900	24568645	2690	2690	2690	2690	0
474	20240718	123800	24568645	2690	2690	2690	2690	0
475	20240718	123700	24568645	2690	2690	2690	2690	0
476	20240718	123600	24568645	2690	2690	2690	2690	0
477	20240718	123500	24568645	2690	2690	2690	2690	0
478	20240718	123400	24568645	2690	2690	2690	2690	0
479	20240718	123300	24568645	2690	2690	2690	2690	0
480	20240718	123200	24568645	2690	2690	2690	2690	0
481	20240718	123100	24568645	2690	2690	2690	2690	0
482	20240718	123000	24568645	2690	2690	2690	2690	0
483	20240718	122900	24568645	2690	2690	2690	2690	0
484	20240718	122800	24568645	2690	2690	2690	2690	0
485	20240718	122700	24568645	2690	2690	2690	2690	0
486	20240718	122600	24568645	2690	2690	2690	2690	0
487	20240718	122500	24568645	2690	2690	2690	2690	0
488	20240718	122400	24568645	2690	2690	2690	2690	0
489	20240718	122300	24568645	2690	2690	2690	2690	0
490	20240718	122200	24568645	2690	2690	2690	2690	0
491	20240718	122100	24568645	2690	2690	2690	2690	0
492	20240718	122000	24568645	2690	2690	2690	2690	0
493	20240718	121900	24568645	2690	2690	2690	2690	0
494	20240718	121800	24568645	2690	2690	2690	2690	0
495	20240718	121700	24568645	2690	2690	2690	2690	51
496	20240718	121600	24431455	2690	2690	2690	2690	0
497	20240718	121500	24431455	2690	2690	2690	2690	0
498	20240718	121400	24431455	2690	2690	2690	2690	0
499	20240718	121300	24431455	2690	2690	2690	2690	0
500	20240718	121200	24431455	2690	2690	2690	2690	0
501	20240718	121100	24431455	2690	2690	2690	2690	0
502	20240718	121000	24431455	2690	2690	2690	2690	0
503	20240718	120900	24431455	2690	2690	2690	2690	0
504	20240718	120800	24431455	2690	2690	2690	2690	0
505	20240718	120700	24431455	2690	2690	2690	2690	0
506	20240718	120600	24431455	2690	2690	2690	2690	0
507	20240718	120500	24431455	2690	2690	2690	2690	0
508	20240718	120400	24431455	2690	2690	2690	2690	0
509	20240718	120300	24431455	2690	2690	2690	2690	0
510	20240718	120200	24431455	2690	2690	2690	2690	0
511	20240718	120100	24431455	2690	2690	2690	2690	0
512	20240718	120000	24431455	2690	2690	2690	2690	0
513	20240718	115900	24431455	2690	2690	2690	2690	0
514	20240718	115800	24431455	2690	2680	2690	2680	103
515	20240718	115700	24155305	2690	2690	2690	2690	0
516	20240718	115600	24155305	2690	2690	2690	2690	0
517	20240718	115500	24155305	2690	2690	2690	2690	0
518	20240718	115400	24155305	2690	2690	2690	2690	0
519	20240718	115300	24155305	2690	2690	2690	2690	0
520	20240718	115200	24155305	2690	2690	2690	2690	0
521	20240718	115100	24155305	2690	2690	2690	2690	0
522	20240718	115000	24155305	2690	2690	2690	2690	0
523	20240718	114900	24155305	2690	2690	2690	2690	0
524	20240718	114800	24155305	2690	2690	2690	2690	0
525	20240718	114700	24155305	2690	2690	2690	2690	0
526	20240718	114600	24155305	2690	2690	2690	2690	0
527	20240718	114500	24155305	2690	2690	2690	2690	0
528	20240718	114400	24155305	2690	2690	2690	2690	18
529	20240718	114300	24106885	2690	2690	2690	2690	0
530	20240718	114200	24106885	2690	2690	2690	2690	0
531	20240718	114100	24106885	2690	2690	2690	2690	0
532	20240718	114000	24106885	2690	2690	2690	2690	0
533	20240718	113900	24106885	2690	2690	2690	2690	1
534	20240718	113800	24104195	2690	2690	2690	2690	0
535	20240718	113700	24104195	2690	2690	2690	2690	0
536	20240718	113600	24104195	2690	2690	2690	2690	0
537	20240718	113500	24104195	2690	2690	2690	2690	0
538	20240718	113400	24104195	2690	2690	2690	2690	0
539	20240718	113300	24104195	2690	2690	2690	2690	0
540	20240718	113200	24104195	2690	2690	2690	2690	0
541	20240718	113100	24104195	2690	2690	2690	2690	15
542	20240718	113000	24063845	2690	2690	2690	2690	0
543	20240718	112900	24063845	2690	2690	2690	2690	0
544	20240718	112800	24063845	2690	2690	2690	2690	0
545	20240718	112700	24063845	2690	2690	2690	2690	0
546	20240718	112600	24063845	2690	2690	2690	2690	0
547	20240718	112500	24063845	2690	2690	2690	2690	0
548	20240718	112400	24063845	2690	2690	2690	2690	0
549	20240718	112300	24063845	2690	2690	2690	2690	0
550	20240718	112200	24063845	2690	2690	2690	2690	0
551	20240718	112100	24063845	2690	2690	2690	2690	0
552	20240718	112000	24063845	2690	2690	2690	2690	0
553	20240718	111900	24063845	2690	2690	2690	2690	0
554	20240718	111800	24063845	2690	2690	2690	2690	0
555	20240718	111700	24063845	2690	2690	2690	2690	0
556	20240718	111600	24063845	2690	2690	2690	2690	20
557	20240718	111500	24010045	2680	2680	2680	2680	0
558	20240718	111400	24010045	2680	2680	2680	2680	0
559	20240718	111300	24010045	2680	2680	2680	2680	12
560	20240718	111200	23977885	2690	2690	2690	2690	0
561	20240718	111100	23977885	2690	2690	2690	2690	0
562	20240718	111000	23977885	2690	2690	2690	2690	0
563	20240718	110900	23977885	2690	2690	2690	2690	1
564	20240718	110800	23975195	2690	2690	2690	2690	0
565	20240718	110700	23975195	2690	2690	2690	2690	0
566	20240718	110600	23975195	2690	2690	2690	2690	0
567	20240718	110500	23975195	2690	2690	2690	2690	0
568	20240718	110400	23975195	2690	2690	2690	2690	0
569	20240718	110300	23975195	2690	2690	2690	2690	0
570	20240718	110200	23975195	2690	2690	2690	2690	0
571	20240718	110100	23975195	2690	2690	2690	2690	0
572	20240718	110000	23975195	2690	2690	2690	2690	0
573	20240718	105900	23975195	2690	2690	2690	2690	0
574	20240718	105800	23975195	2690	2690	2690	2690	0
575	20240718	105700	23975195	2690	2690	2690	2690	0
576	20240718	105600	23975195	2690	2690	2690	2690	0
577	20240718	105500	23975195	2690	2690	2690	2690	0
578	20240718	105400	23975195	2690	2690	2690	2690	0
579	20240718	105300	23975195	2690	2690	2690	2690	0
580	20240718	105200	23975195	2690	2690	2690	2690	0
581	20240718	105100	23975195	2690	2690	2690	2690	0
582	20240718	105000	23975195	2690	2690	2690	2690	0
583	20240718	104900	23975195	2690	2690	2690	2690	0
584	20240718	104800	23975195	2690	2690	2690	2690	0
585	20240718	104700	23975195	2690	2690	2690	2690	0
586	20240718	104600	23975195	2690	2690	2690	2690	0
587	20240718	104500	23975195	2690	2690	2690	2690	0
588	20240718	104400	23975195	2690	2690	2690	2690	0
589	20240718	104300	23975195	2690	2690	2690	2690	1
590	20240718	104200	23972505	2690	2690	2690	2690	0
591	20240718	104100	23972505	2690	2690	2690	2690	0
592	20240718	104000	23972505	2690	2690	2690	2690	0
593	20240718	103900	23972505	2690	2690	2690	2690	29
594	20240718	103800	23894495	2690	2690	2690	2690	0
595	20240718	103700	23894495	2690	2690	2690	2690	0
596	20240718	103600	23894495	2690	2690	2690	2690	0
597	20240718	103500	23894495	2690	2690	2690	2690	0
598	20240718	103400	23894495	2690	2690	2690	2690	0
599	20240718	103300	23894495	2690	2690	2690	2690	0
600	20240718	103200	23894495	2690	2690	2690	2690	10
601	20240718	103100	23867595	2690	2690	2690	2690	10
602	20240718	103000	23840695	2690	2690	2690	2690	0
603	20240718	102900	23840695	2690	2690	2690	2690	0
604	20240718	102800	23840695	2690	2690	2690	2690	0
605	20240718	102700	23840695	2690	2690	2690	2690	0
606	20240718	102600	23840695	2690	2690	2690	2690	0
607	20240718	102500	23840695	2690	2690	2690	2690	0
608	20240718	102400	23840695	2690	2690	2690	2690	0
609	20240718	102300	23840695	2690	2690	2690	2690	0
610	20240718	102200	23840695	2690	2690	2690	2690	20
611	20240718	102100	23786895	2690	2690	2690	2690	0
612	20240718	102000	23786895	2690	2690	2690	2690	0
613	20240718	101900	23786895	2690	2690	2690	2690	19
614	20240718	101800	23735785	2690	2685	2690	2685	22
615	20240718	101700	23676700	2690	2690	2690	2690	0
616	20240718	101600	23676700	2690	2690	2690	2690	0
617	20240718	101500	23676700	2690	2690	2690	2690	0
618	20240718	101400	23676700	2690	2690	2690	2690	0
619	20240718	101300	23676700	2690	2690	2690	2690	0
620	20240718	101200	23676700	2690	2690	2690	2690	0
621	20240718	101100	23676700	2690	2690	2690	2690	10
622	20240718	101000	23649800	2690	2690	2690	2690	0
623	20240718	100900	23649800	2690	2690	2690	2690	0
624	20240718	100800	23649800	2690	2690	2690	2690	0
625	20240718	100700	23649800	2690	2690	2690	2690	0
626	20240718	100600	23649800	2690	2690	2690	2690	10
627	20240718	100500	23622900	2690	2690	2690	2690	0
628	20240718	100400	23622900	2690	2690	2690	2690	20
629	20240718	100300	23569100	2690	2690	2690	2690	0
630	20240718	100200	23569100	2690	2690	2690	2690	0
631	20240718	100100	23569100	2690	2690	2690	2690	0
632	20240718	100000	23569100	2690	2690	2690	2690	0
633	20240718	095900	23569100	2690	2690	2690	2690	0
634	20240718	095800	23569100	2690	2690	2690	2690	0
635	20240718	095700	23569100	2690	2690	2690	2690	0
636	20240718	095600	23569100	2690	2690	2690	2690	0
637	20240718	095500	23569100	2690	2690	2690	2690	10
638	20240718	095400	23542200	2690	2690	2690	2690	0
639	20240718	095300	23542200	2690	2690	2690	2690	10
640	20240718	095200	23515300	2690	2690	2690	2690	0
641	20240718	095100	23515300	2690	2690	2690	2690	0
642	20240718	095000	23515300	2690	2690	2690	2690	0
643	20240718	094900	23515300	2690	2690	2690	2690	0
644	20240718	094800	23515300	2690	2690	2690	2690	0
645	20240718	094700	23515300	2690	2690	2690	2690	10
646	20240718	094600	23488400	2690	2690	2690	2690	10
647	20240718	094500	23461500	2690	2690	2690	2690	0
648	20240718	094400	23461500	2690	2690	2690	2690	0
649	20240718	094300	23461500	2690	2690	2690	2690	0
650	20240718	094200	23461500	2690	2690	2690	2690	0
651	20240718	094100	23461500	2690	2690	2690	2690	0
652	20240718	094000	23461500	2690	2690	2690	2690	0
653	20240718	093900	23461500	2690	2690	2690	2690	0
654	20240718	093800	23461500	2690	2690	2690	2690	50
655	20240718	093700	23327000	2690	2690	2690	2690	69
656	20240718	093600	23141390	2690	2690	2690	2690	0
657	20240718	093500	23141390	2690	2690	2690	2690	0
658	20240718	093400	23141390	2690	2690	2690	2690	0
659	20240718	093300	23141390	2690	2690	2690	2690	0
660	20240718	093200	23141390	2690	2690	2690	2690	0
661	20240718	093100	23141390	2690	2690	2690	2690	0
662	20240718	093000	23141390	2690	2690	2690	2690	0
663	20240718	092900	23141390	2690	2690	2690	2690	0
664	20240718	092800	23141390	2690	2690	2690	2690	0
665	20240718	092700	23141390	2690	2685	2690	2685	10
666	20240718	092600	23114515	2690	2680	2690	2680	47
667	20240718	092500	22988415	2685	2685	2685	2685	0
668	20240718	092400	22988415	2685	2685	2685	2685	10
669	20240718	092300	22961565	2685	2685	2685	2685	0
670	20240718	092200	22961565	2685	2685	2685	2685	0
671	20240718	092100	22961565	2685	2685	2685	2685	5
672	20240718	092000	22948140	2685	2685	2685	2685	20
673	20240718	091900	22894440	2685	2660	2685	2660	20
674	20240718	091800	22840790	2690	2675	2690	2675	80
675	20240718	091700	22626045	2675	2665	2675	2660	899
676	20240718	091600	20224200	2660	2665	2665	2660	42
677	20240718	091500	20112455	2665	2660	2665	2660	46
678	20240718	091400	19990070	2665	2665	2665	2665	0
679	20240718	091300	19990070	2665	2665	2665	2665	0
680	20240718	091200	19990070	2665	2665	2665	2665	6
681	20240718	091100	19974080	2665	2665	2665	2665	0
682	20240718	091000	19974080	2665	2640	2665	2640	2454
683	20240718	090900	13471135	2645	2630	2645	2620	130
684	20240718	090800	13129930	2645	2645	2645	2645	2
685	20240718	090700	13124640	2645	2640	2645	2625	957
686	20240718	090600	10600255	2645	2670	2670	2645	775
687	20240718	090500	8546200	2660	2665	2665	2660	217
688	20240718	090400	7968890	2685	2685	2685	2685	1
689	20240718	090300	7966205	2715	2715	2715	2715	0
690	20240718	090200	7966205	2715	2715	2715	2715	0
691	20240718	090100	7966205	2715	2680	2715	2670	42
692	20240718	090000	7853865	2720	2665	2720	2665	2947