KissMeData/293480/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	205600	146336980	12910	12910	12910	12910	561
3	20240718	205500	146336980	12910	12910	12910	12910	0
4	20240718	205400	146336980	12910	12910	12910	12910	0
5	20240718	205300	146336980	12910	12910	12910	12910	0
6	20240718	205200	146336980	12910	12910	12910	12910	0
7	20240718	205100	146336980	12910	12910	12910	12910	0
8	20240718	205000	146336980	12910	12910	12910	12910	0
9	20240718	204900	146336980	12910	12910	12910	12910	0
10	20240718	204800	146336980	12910	12910	12910	12910	0
11	20240718	204700	146336980	12910	12910	12910	12910	0
12	20240718	204600	146336980	12910	12910	12910	12910	0
13	20240718	204500	146336980	12910	12910	12910	12910	0
14	20240718	204400	146336980	12910	12910	12910	12910	0
15	20240718	204300	146336980	12910	12910	12910	12910	0
16	20240718	204200	146336980	12910	12910	12910	12910	0
17	20240718	204100	146336980	12910	12910	12910	12910	0
18	20240718	204000	146336980	12910	12910	12910	12910	0
19	20240718	203900	146336980	12910	12910	12910	12910	0
20	20240718	203800	146336980	12910	12910	12910	12910	0
21	20240718	203700	146336980	12910	12910	12910	12910	0
22	20240718	203600	146336980	12910	12910	12910	12910	0
23	20240718	203500	146336980	12910	12910	12910	12910	0
24	20240718	203400	146336980	12910	12910	12910	12910	0
25	20240718	203300	146336980	12910	12910	12910	12910	0
26	20240718	203200	146336980	12910	12910	12910	12910	0
27	20240718	203100	146336980	12910	12910	12910	12910	0
28	20240718	203000	146336980	12910	12910	12910	12910	0
29	20240718	202900	146336980	12910	12910	12910	12910	0
30	20240718	202800	146336980	12910	12910	12910	12910	0
31	20240718	202700	146336980	12910	12910	12910	12910	0
32	20240718	202600	146336980	12910	12910	12910	12910	561
33	20240718	202500	146336980	12910	12910	12910	12910	0
34	20240718	202400	146336980	12910	12910	12910	12910	0
35	20240718	202300	146336980	12910	12910	12910	12910	0
36	20240718	202200	146336980	12910	12910	12910	12910	0
37	20240718	202100	146336980	12910	12910	12910	12910	0
38	20240718	202000	146336980	12910	12910	12910	12910	0
39	20240718	201900	146336980	12910	12910	12910	12910	0
40	20240718	201800	146336980	12910	12910	12910	12910	0
41	20240718	201700	146336980	12910	12910	12910	12910	0
42	20240718	201600	146336980	12910	12910	12910	12910	0
43	20240718	201500	146336980	12910	12910	12910	12910	0
44	20240718	201400	146336980	12910	12910	12910	12910	0
45	20240718	201300	146336980	12910	12910	12910	12910	0
46	20240718	201200	146336980	12910	12910	12910	12910	0
47	20240718	201100	146336980	12910	12910	12910	12910	0
48	20240718	201000	146336980	12910	12910	12910	12910	0
49	20240718	200900	146336980	12910	12910	12910	12910	0
50	20240718	200800	146336980	12910	12910	12910	12910	0
51	20240718	200700	146336980	12910	12910	12910	12910	0
52	20240718	200600	146336980	12910	12910	12910	12910	0
53	20240718	200500	146336980	12910	12910	12910	12910	0
54	20240718	200400	146336980	12910	12910	12910	12910	0
55	20240718	200300	146336980	12910	12910	12910	12910	0
56	20240718	200200	146336980	12910	12910	12910	12910	0
57	20240718	200100	146336980	12910	12910	12910	12910	0
58	20240718	200000	146336980	12910	12910	12910	12910	0
59	20240718	195900	146336980	12910	12910	12910	12910	0
60	20240718	195800	146336980	12910	12910	12910	12910	0
61	20240718	195700	146336980	12910	12910	12910	12910	0
62	20240718	195600	146336980	12910	12910	12910	12910	561
63	20240718	195500	146336980	12910	12910	12910	12910	0
64	20240718	195400	146336980	12910	12910	12910	12910	0
65	20240718	195300	146336980	12910	12910	12910	12910	0
66	20240718	195200	146336980	12910	12910	12910	12910	0
67	20240718	195100	146336980	12910	12910	12910	12910	0
68	20240718	195000	146336980	12910	12910	12910	12910	0
69	20240718	194900	146336980	12910	12910	12910	12910	0
70	20240718	194800	146336980	12910	12910	12910	12910	0
71	20240718	194700	146336980	12910	12910	12910	12910	0
72	20240718	194600	146336980	12910	12910	12910	12910	0
73	20240718	194500	146336980	12910	12910	12910	12910	0
74	20240718	194400	146336980	12910	12910	12910	12910	0
75	20240718	194300	146336980	12910	12910	12910	12910	0
76	20240718	194200	146336980	12910	12910	12910	12910	0
77	20240718	194100	146336980	12910	12910	12910	12910	0
78	20240718	194000	146336980	12910	12910	12910	12910	0
79	20240718	193900	146336980	12910	12910	12910	12910	0
80	20240718	193800	146336980	12910	12910	12910	12910	0
81	20240718	193700	146336980	12910	12910	12910	12910	0
82	20240718	193600	146336980	12910	12910	12910	12910	0
83	20240718	193500	146336980	12910	12910	12910	12910	0
84	20240718	193400	146336980	12910	12910	12910	12910	0
85	20240718	193300	146336980	12910	12910	12910	12910	0
86	20240718	193200	146336980	12910	12910	12910	12910	0
87	20240718	193100	146336980	12910	12910	12910	12910	0
88	20240718	193000	146336980	12910	12910	12910	12910	0
89	20240718	192900	146336980	12910	12910	12910	12910	0
90	20240718	192800	146336980	12910	12910	12910	12910	0
91	20240718	192700	146336980	12910	12910	12910	12910	0
92	20240718	192600	146336980	12910	12910	12910	12910	561
93	20240718	192500	146336980	12910	12910	12910	12910	0
94	20240718	192400	146336980	12910	12910	12910	12910	0
95	20240718	192300	146336980	12910	12910	12910	12910	0
96	20240718	192200	146336980	12910	12910	12910	12910	0
97	20240718	192100	146336980	12910	12910	12910	12910	0
98	20240718	192000	146336980	12910	12910	12910	12910	0
99	20240718	191900	146336980	12910	12910	12910	12910	0
100	20240718	191800	146336980	12910	12910	12910	12910	0
101	20240718	191700	146336980	12910	12910	12910	12910	0
102	20240718	191600	146336980	12910	12910	12910	12910	0
103	20240718	191500	146336980	12910	12910	12910	12910	0
104	20240718	191400	146336980	12910	12910	12910	12910	0
105	20240718	191300	146336980	12910	12910	12910	12910	0
106	20240718	191200	146336980	12910	12910	12910	12910	0
107	20240718	191100	146336980	12910	12910	12910	12910	0
108	20240718	191000	146336980	12910	12910	12910	12910	0
109	20240718	190900	146336980	12910	12910	12910	12910	0
110	20240718	190800	146336980	12910	12910	12910	12910	0
111	20240718	190700	146336980	12910	12910	12910	12910	0
112	20240718	190600	146336980	12910	12910	12910	12910	0
113	20240718	190500	146336980	12910	12910	12910	12910	0
114	20240718	190400	146336980	12910	12910	12910	12910	0
115	20240718	190300	146336980	12910	12910	12910	12910	0
116	20240718	190200	146336980	12910	12910	12910	12910	0
117	20240718	190100	146336980	12910	12910	12910	12910	0
118	20240718	190000	146336980	12910	12910	12910	12910	0
119	20240718	185900	146336980	12910	12910	12910	12910	0
120	20240718	185800	146336980	12910	12910	12910	12910	0
121	20240718	185700	146336980	12910	12910	12910	12910	0
122	20240718	185600	146336980	12910	12910	12910	12910	561
123	20240718	185500	146336980	12910	12910	12910	12910	0
124	20240718	185400	146336980	12910	12910	12910	12910	0
125	20240718	185300	146336980	12910	12910	12910	12910	0
126	20240718	185200	146336980	12910	12910	12910	12910	0
127	20240718	185100	146336980	12910	12910	12910	12910	0
128	20240718	185000	146336980	12910	12910	12910	12910	0
129	20240718	184900	146336980	12910	12910	12910	12910	0
130	20240718	184800	146336980	12910	12910	12910	12910	0
131	20240718	184700	146336980	12910	12910	12910	12910	0
132	20240718	184600	146336980	12910	12910	12910	12910	0
133	20240718	184500	146336980	12910	12910	12910	12910	0
134	20240718	184400	146336980	12910	12910	12910	12910	0
135	20240718	184300	146336980	12910	12910	12910	12910	0
136	20240718	184200	146336980	12910	12910	12910	12910	0
137	20240718	184100	146336980	12910	12910	12910	12910	0
138	20240718	184000	146336980	12910	12910	12910	12910	0
139	20240718	183900	146336980	12910	12910	12910	12910	0
140	20240718	183800	146336980	12910	12910	12910	12910	0
141	20240718	183700	146336980	12910	12910	12910	12910	0
142	20240718	183600	146336980	12910	12910	12910	12910	0
143	20240718	183500	146336980	12910	12910	12910	12910	0
144	20240718	183400	146336980	12910	12910	12910	12910	0
145	20240718	183300	146336980	12910	12910	12910	12910	0
146	20240718	183200	146336980	12910	12910	12910	12910	0
147	20240718	183100	146336980	12910	12910	12910	12910	0
148	20240718	183000	146336980	12910	12910	12910	12910	0
149	20240718	182900	146336980	12910	12910	12910	12910	0
150	20240718	182800	146336980	12910	12910	12910	12910	0
151	20240718	182700	146336980	12910	12910	12910	12910	0
152	20240718	182600	146336980	12910	12910	12910	12910	561
153	20240718	182500	146336980	12910	12910	12910	12910	0
154	20240718	182400	146336980	12910	12910	12910	12910	0
155	20240718	182300	146336980	12910	12910	12910	12910	0
156	20240718	182200	146336980	12910	12910	12910	12910	0
157	20240718	182100	146336980	12910	12910	12910	12910	0
158	20240718	182000	146336980	12910	12910	12910	12910	0
159	20240718	181900	146336980	12910	12910	12910	12910	0
160	20240718	181800	146336980	12910	12910	12910	12910	0
161	20240718	181700	146336980	12910	12910	12910	12910	0
162	20240718	181600	146336980	12910	12910	12910	12910	0
163	20240718	181500	146336980	12910	12910	12910	12910	0
164	20240718	181400	146336980	12910	12910	12910	12910	0
165	20240718	181300	146336980	12910	12910	12910	12910	0
166	20240718	181200	146336980	12910	12910	12910	12910	0
167	20240718	181100	146336980	12910	12910	12910	12910	0
168	20240718	181000	146336980	12910	12910	12910	12910	0
169	20240718	180900	146336980	12910	12910	12910	12910	0
170	20240718	180800	146336980	12910	12910	12910	12910	0
171	20240718	180700	146336980	12910	12910	12910	12910	0
172	20240718	180600	146336980	12910	12910	12910	12910	0
173	20240718	180500	146336980	12910	12910	12910	12910	0
174	20240718	180400	146336980	12910	12910	12910	12910	0
175	20240718	180300	146336980	12910	12910	12910	12910	0
176	20240718	180200	146336980	12910	12910	12910	12910	0
177	20240718	180100	146336980	12910	12910	12910	12910	0
178	20240718	180000	146336980	12910	12910	12910	12910	0
179	20240718	175900	146336980	12910	12910	12910	12910	0
180	20240718	175800	146336980	12910	12910	12910	12910	0
181	20240718	175700	146336980	12910	12910	12910	12910	0
182	20240718	175600	146336980	12910	12910	12910	12910	561
183	20240718	175500	146336980	12910	12910	12910	12910	0
184	20240718	175400	146336980	12910	12910	12910	12910	0
185	20240718	175300	146336980	12910	12910	12910	12910	0
186	20240718	175200	146336980	12910	12910	12910	12910	0
187	20240718	175100	146336980	12910	12910	12910	12910	0
188	20240718	175000	146336980	12910	12910	12910	12910	0
189	20240718	174900	146336980	12910	12910	12910	12910	0
190	20240718	174800	146336980	12910	12910	12910	12910	0
191	20240718	174700	146336980	12910	12910	12910	12910	0
192	20240718	174600	146336980	12910	12910	12910	12910	0
193	20240718	174500	146336980	12910	12910	12910	12910	0
194	20240718	174400	146336980	12910	12910	12910	12910	0
195	20240718	174300	146336980	12910	12910	12910	12910	0
196	20240718	174200	146336980	12910	12910	12910	12910	0
197	20240718	174100	146336980	12910	12910	12910	12910	0
198	20240718	174000	146336980	12910	12910	12910	12910	0
199	20240718	173900	146336980	12910	12910	12910	12910	0
200	20240718	173800	146336980	12910	12910	12910	12910	0
201	20240718	173700	146336980	12910	12910	12910	12910	0
202	20240718	173600	146336980	12910	12910	12910	12910	0
203	20240718	173500	146336980	12910	12910	12910	12910	0
204	20240718	173400	146336980	12910	12910	12910	12910	0
205	20240718	173300	146336980	12910	12910	12910	12910	0
206	20240718	173200	146336980	12910	12910	12910	12910	0
207	20240718	173100	146336980	12910	12910	12910	12910	0
208	20240718	173000	146336980	12910	12910	12910	12910	0
209	20240718	172900	146336980	12910	12910	12910	12910	0
210	20240718	172800	146336980	12910	12910	12910	12910	0
211	20240718	172700	146336980	12910	12910	12910	12910	0
212	20240718	172600	146336980	12910	12910	12910	12910	561
213	20240718	172500	146336980	12910	12910	12910	12910	0
214	20240718	172400	146336980	12910	12910	12910	12910	0
215	20240718	172300	146336980	12910	12910	12910	12910	0
216	20240718	172200	146336980	12910	12910	12910	12910	0
217	20240718	172100	146336980	12910	12910	12910	12910	0
218	20240718	172000	146336980	12910	12910	12910	12910	0
219	20240718	171900	146336980	12910	12910	12910	12910	0
220	20240718	171800	146336980	12910	12910	12910	12910	0
221	20240718	171700	146336980	12910	12910	12910	12910	0
222	20240718	171600	146336980	12910	12910	12910	12910	0
223	20240718	171500	146336980	12910	12910	12910	12910	0
224	20240718	171400	146336980	12910	12910	12910	12910	0
225	20240718	171300	146336980	12910	12910	12910	12910	0
226	20240718	171200	146336980	12910	12910	12910	12910	0
227	20240718	171100	146336980	12910	12910	12910	12910	0
228	20240718	171000	146336980	12910	12910	12910	12910	0
229	20240718	170900	146336980	12910	12910	12910	12910	0
230	20240718	170800	146336980	12910	12910	12910	12910	0
231	20240718	170700	146336980	12910	12910	12910	12910	0
232	20240718	170600	146336980	12910	12910	12910	12910	0
233	20240718	170500	146336980	12910	12910	12910	12910	0
234	20240718	170400	146336980	12910	12910	12910	12910	0
235	20240718	170300	146336980	12910	12910	12910	12910	0
236	20240718	170200	146336980	12910	12910	12910	12910	0
237	20240718	170100	146336980	12910	12910	12910	12910	0
238	20240718	170000	146336980	12910	12910	12910	12910	0
239	20240718	165900	146336980	12910	12910	12910	12910	0
240	20240718	165800	146336980	12910	12910	12910	12910	0
241	20240718	165700	146336980	12910	12910	12910	12910	0
242	20240718	165600	146336980	12910	12910	12910	12910	561
243	20240718	165500	146336980	12910	12910	12910	12910	0
244	20240718	165400	146336980	12910	12910	12910	12910	0
245	20240718	165300	146336980	12910	12910	12910	12910	0
246	20240718	165200	146336980	12910	12910	12910	12910	0
247	20240718	165100	146336980	12910	12910	12910	12910	0
248	20240718	165000	146336980	12910	12910	12910	12910	0
249	20240718	164900	146336980	12910	12910	12910	12910	0
250	20240718	164800	146336980	12910	12910	12910	12910	0
251	20240718	164700	146336980	12910	12910	12910	12910	0
252	20240718	164600	146336980	12910	12910	12910	12910	0
253	20240718	164500	146336980	12910	12910	12910	12910	0
254	20240718	164400	146336980	12910	12910	12910	12910	0
255	20240718	164300	146336980	12910	12910	12910	12910	0
256	20240718	164200	146336980	12910	12910	12910	12910	0
257	20240718	164100	146336980	12910	12910	12910	12910	0
258	20240718	164000	146336980	12910	12910	12910	12910	0
259	20240718	163900	146336980	12910	12910	12910	12910	0
260	20240718	163800	146336980	12910	12910	12910	12910	0
261	20240718	163700	146336980	12910	12910	12910	12910	0
262	20240718	163600	146336980	12910	12910	12910	12910	0
263	20240718	163500	146336980	12910	12910	12910	12910	0
264	20240718	163400	146336980	12910	12910	12910	12910	0
265	20240718	163300	146336980	12910	12910	12910	12910	0
266	20240718	163200	146336980	12910	12910	12910	12910	0
267	20240718	163100	146336980	12910	12910	12910	12910	0
268	20240718	163000	146336980	12910	12910	12910	12910	0
269	20240718	162900	146336980	12910	12910	12910	12910	0
270	20240718	162800	146336980	12910	12910	12910	12910	0
271	20240718	162700	146336980	12910	12910	12910	12910	0
272	20240718	162600	146336980	12910	12910	12910	12910	561
273	20240718	162500	146336980	12910	12910	12910	12910	0
274	20240718	162400	146336980	12910	12910	12910	12910	0
275	20240718	162300	146336980	12910	12910	12910	12910	0
276	20240718	162200	146336980	12910	12910	12910	12910	0
277	20240718	162100	146336980	12910	12910	12910	12910	0
278	20240718	162000	146336980	12910	12910	12910	12910	0
279	20240718	161900	146336980	12910	12910	12910	12910	0
280	20240718	161800	146336980	12910	12910	12910	12910	0
281	20240718	161700	146336980	12910	12910	12910	12910	0
282	20240718	161600	146336980	12910	12910	12910	12910	0
283	20240718	161500	146336980	12910	12910	12910	12910	0
284	20240718	161400	146336980	12910	12910	12910	12910	0
285	20240718	161300	146336980	12910	12910	12910	12910	0
286	20240718	161200	146336980	12910	12910	12910	12910	0
287	20240718	161100	146336980	12910	12910	12910	12910	0
288	20240718	161000	146336980	12910	12910	12910	12910	0
289	20240718	160900	146336980	12910	12910	12910	12910	0
290	20240718	160800	146336980	12910	12910	12910	12910	0
291	20240718	160700	146336980	12910	12910	12910	12910	0
292	20240718	160600	146336980	12910	12910	12910	12910	0
293	20240718	160500	146336980	12910	12910	12910	12910	0
294	20240718	160400	146336980	12910	12910	12910	12910	0
295	20240718	160300	146336980	12910	12910	12910	12910	0
296	20240718	160200	146336980	12910	12910	12910	12910	0
297	20240718	160100	146336980	12910	12910	12910	12910	0
298	20240718	160000	146336980	12910	12910	12910	12910	0
299	20240718	155900	146336980	12910	12910	12910	12910	0
300	20240718	155800	146336980	12910	12910	12910	12910	0
301	20240718	155700	146336980	12910	12910	12910	12910	0
302	20240718	155600	146336980	12910	12910	12910	12910	561
303	20240718	155500	146336980	12910	12910	12910	12910	0
304	20240718	155400	146336980	12910	12910	12910	12910	0
305	20240718	155300	146336980	12910	12910	12910	12910	0
306	20240718	155200	146336980	12910	12910	12910	12910	0
307	20240718	155100	146336980	12910	12910	12910	12910	0
308	20240718	155000	146336980	12910	12910	12910	12910	0
309	20240718	154900	146336980	12910	12910	12910	12910	0
310	20240718	154800	146336980	12910	12910	12910	12910	0
311	20240718	154700	146336980	12910	12910	12910	12910	0
312	20240718	154600	146336980	12910	12910	12910	12910	0
313	20240718	154500	146336980	12910	12910	12910	12910	0
314	20240718	154400	146336980	12910	12910	12910	12910	0
315	20240718	154300	146336980	12910	12910	12910	12910	0
316	20240718	154200	146336980	12910	12910	12910	12910	0
317	20240718	154100	146336980	12910	12910	12910	12910	0
318	20240718	154000	146336980	12910	12910	12910	12910	0
319	20240718	153900	146336980	12910	12910	12910	12910	0
320	20240718	153800	146336980	12910	12910	12910	12910	0
321	20240718	153700	146336980	12910	12910	12910	12910	0
322	20240718	153600	146336980	12910	12910	12910	12910	0
323	20240718	153500	146336980	12910	12910	12910	12910	0
324	20240718	153400	146336980	12910	12910	12910	12910	0
325	20240718	153300	146336980	12910	12910	12910	12910	0
326	20240718	153200	146336980	12910	12910	12910	12910	0
327	20240718	153100	146336980	12910	12910	12910	12910	0
328	20240718	153000	146336980	12910	12910	12910	12910	561
329	20240718	152900	139094470	12930	12930	12930	12930	0
330	20240718	152800	139094470	12930	12930	12930	12930	0
331	20240718	152700	139094470	12930	12930	12930	12930	0
332	20240718	152600	139094470	12930	12930	12930	12930	0
333	20240718	152500	139094470	12930	12930	12930	12930	0
334	20240718	152400	139094470	12930	12930	12930	12930	0
335	20240718	152300	139094470	12930	12930	12930	12930	0
336	20240718	152200	139094470	12930	12930	12930	12930	0
337	20240718	152100	139094470	12930	12930	12930	12930	0
338	20240718	152000	139094470	12930	12930	12930	12930	0
339	20240718	151900	139094470	12930	12930	12940	12930	14
340	20240718	151800	138913420	12930	12930	12930	12930	7
341	20240718	151700	138822910	12930	12930	12930	12930	0
342	20240718	151600	138822910	12930	12930	12930	12930	9
343	20240718	151500	138706540	12930	12930	12930	12930	0
344	20240718	151400	138706540	12930	12930	12930	12930	0
345	20240718	151300	138706540	12930	12930	12930	12930	0
346	20240718	151200	138706540	12930	12930	12930	12930	12
347	20240718	151100	138551380	12930	12930	12930	12930	70
348	20240718	151000	137646280	12940	12940	12940	12940	1
349	20240718	150900	137633340	12920	12920	12920	12920	0
350	20240718	150800	137633340	12920	12920	12920	12920	0
351	20240718	150700	137633340	12920	12920	12920	12920	0
352	20240718	150600	137633340	12920	12920	12920	12920	45
353	20240718	150500	137051940	12920	12920	12920	12920	0
354	20240718	150400	137051940	12920	12920	12920	12920	0
355	20240718	150300	137051940	12920	12930	12930	12920	74
356	20240718	150200	136095770	12940	12940	12940	12940	0
357	20240718	150100	136095770	12940	12940	12940	12940	0
358	20240718	150000	136095770	12940	12940	12940	12940	7
359	20240718	145900	136005190	12920	12920	12920	12920	0
360	20240718	145800	136005190	12920	12920	12920	12920	0
361	20240718	145700	136005190	12920	12920	12920	12920	0
362	20240718	145600	136005190	12920	12920	12920	12920	0
363	20240718	145500	136005190	12920	12920	12920	12920	0
364	20240718	145400	136005190	12920	12920	12920	12920	0
365	20240718	145300	136005190	12920	12920	12920	12920	0
366	20240718	145200	136005190	12920	12920	12920	12920	0
367	20240718	145100	136005190	12920	12920	12920	12920	0
368	20240718	145000	136005190	12920	12920	12920	12920	0
369	20240718	144900	136005190	12920	12920	12920	12920	0
370	20240718	144800	136005190	12920	12940	12940	12920	334
371	20240718	144700	131689380	12940	12940	12940	12940	1
372	20240718	144600	131676440	12940	12940	12940	12940	5
373	20240718	144500	131611740	12940	12940	12940	12940	0
374	20240718	144400	131611740	12940	12940	12940	12940	0
375	20240718	144300	131611740	12940	12940	12940	12940	0
376	20240718	144200	131611740	12940	12940	12940	12940	0
377	20240718	144100	131611740	12940	12940	12940	12940	0
378	20240718	144000	131611740	12940	12940	12940	12940	0
379	20240718	143900	131611740	12940	12940	12940	12940	0
380	20240718	143800	131611740	12940	12940	12940	12940	0
381	20240718	143700	131611740	12940	12940	12940	12940	4
382	20240718	143600	131559980	12940	12940	12940	12940	0
383	20240718	143500	131559980	12940	12940	12940	12940	0
384	20240718	143400	131559980	12940	12940	12940	12940	290
385	20240718	143300	127807380	12940	12940	12940	12940	0
386	20240718	143200	127807380	12940	12940	12940	12940	0
387	20240718	143100	127807380	12940	12940	12940	12940	4
388	20240718	143000	127755620	12940	12940	12940	12940	0
389	20240718	142900	127755620	12940	12940	12940	12940	0
390	20240718	142800	127755620	12940	12940	12940	12940	0
391	20240718	142700	127755620	12940	12940	12940	12940	0
392	20240718	142600	127755620	12940	12940	12940	12940	0
393	20240718	142500	127755620	12940	12940	12940	12940	0
394	20240718	142400	127755620	12940	12940	12940	12940	0
395	20240718	142300	127755620	12940	12940	12940	12940	0
396	20240718	142200	127755620	12940	12940	12940	12940	0
397	20240718	142100	127755620	12940	12940	12940	12940	0
398	20240718	142000	127755620	12940	12940	12940	12940	13
399	20240718	141900	127587400	12940	12940	12940	12940	20
400	20240718	141800	127328600	12910	12910	12910	12910	0
401	20240718	141700	127328600	12910	12910	12910	12910	0
402	20240718	141600	127328600	12910	12910	12910	12910	0
403	20240718	141500	127328600	12910	12910	12910	12910	0
404	20240718	141400	127328600	12910	12910	12910	12910	0
405	20240718	141300	127328600	12910	12910	12910	12910	1
406	20240718	141200	127315690	12920	12920	12920	12920	0
407	20240718	141100	127315690	12920	12920	12920	12920	0
408	20240718	141000	127315690	12920	12920	12920	12920	0
409	20240718	140900	127315690	12920	12920	12920	12920	10
410	20240718	140800	127186490	12910	12910	12910	12910	0
411	20240718	140700	127186490	12910	12910	12910	12910	0
412	20240718	140600	127186490	12910	12910	12910	12910	0
413	20240718	140500	127186490	12910	12910	12910	12910	0
414	20240718	140400	127186490	12910	12910	12910	12910	0
415	20240718	140300	127186490	12910	12910	12910	12910	0
416	20240718	140200	127186490	12910	12910	12910	12910	0
417	20240718	140100	127186490	12910	12910	12910	12910	0
418	20240718	140000	127186490	12910	12910	12910	12910	0
419	20240718	135900	127186490	12910	12910	12910	12910	0
420	20240718	135800	127186490	12910	12910	12910	12910	0
421	20240718	135700	127186490	12910	12910	12910	12910	0
422	20240718	135600	127186490	12910	12910	12910	12910	0
423	20240718	135500	127186490	12910	12910	12910	12910	0
424	20240718	135400	127186490	12910	12910	12910	12910	0
425	20240718	135300	127186490	12910	12910	12910	12910	0
426	20240718	135200	127186490	12910	12930	12930	12910	331
427	20240718	135100	122913010	12930	12930	12930	12930	0
428	20240718	135000	122913010	12930	12940	12940	12930	29
429	20240718	134900	122537760	12940	12940	12940	12940	473
430	20240718	134800	116417140	12920	12920	12920	12920	0
431	20240718	134700	116417140	12920	12920	12920	12920	0
432	20240718	134600	116417140	12920	12920	12920	12920	0
433	20240718	134500	116417140	12920	12920	12920	12920	0
434	20240718	134400	116417140	12920	12920	12920	12920	0
435	20240718	134300	116417140	12920	12920	12920	12920	0
436	20240718	134200	116417140	12920	12920	12920	12920	57
437	20240718	134100	115680700	12930	12930	12930	12930	0
438	20240718	134000	115680700	12930	12930	12930	12930	0
439	20240718	133900	115680700	12930	12930	12930	12930	0
440	20240718	133800	115680700	12930	12930	12930	12930	0
441	20240718	133700	115680700	12930	12930	12930	12930	26
442	20240718	133600	115344520	12930	12930	12930	12930	10
443	20240718	133500	115215220	12930	12930	12930	12930	0
444	20240718	133400	115215220	12930	12930	12930	12930	0
445	20240718	133300	115215220	12930	12930	12930	12930	0
446	20240718	133200	115215220	12930	12930	12930	12930	10
447	20240718	133100	115085920	12930	12940	12940	12930	16
448	20240718	133000	114878980	12940	12940	12940	12940	0
449	20240718	132900	114878980	12940	12940	12940	12940	5
450	20240718	132800	114814280	12940	12940	12940	12940	0
451	20240718	132700	114814280	12940	12940	12940	12940	5
452	20240718	132600	114749580	12940	12940	12940	12940	0
453	20240718	132500	114749580	12940	12940	12940	12940	0
454	20240718	132400	114749580	12940	12940	12940	12940	5
455	20240718	132300	114684880	12930	12930	12930	12930	0
456	20240718	132200	114684880	12930	12930	12930	12930	0
457	20240718	132100	114684880	12930	12930	12930	12930	0
458	20240718	132000	114684880	12930	12930	12930	12930	0
459	20240718	131900	114684880	12930	12930	12930	12930	0
460	20240718	131800	114684880	12930	12930	12930	12930	0
461	20240718	131700	114684880	12930	12930	12930	12930	0
462	20240718	131600	114684880	12930	12930	12930	12930	0
463	20240718	131500	114684880	12930	12930	12930	12930	0
464	20240718	131400	114684880	12930	12930	12930	12930	0
465	20240718	131300	114684880	12930	12930	12930	12930	0
466	20240718	131200	114684880	12930	12930	12930	12930	0
467	20240718	131100	114684880	12930	12930	12930	12930	12
468	20240718	131000	114529720	12920	12920	12920	12920	0
469	20240718	130900	114529720	12920	12920	12920	12920	0
470	20240718	130800	114529720	12920	12920	12920	12920	0
471	20240718	130700	114529720	12920	12920	12920	12920	0
472	20240718	130600	114529720	12920	12920	12920	12920	0
473	20240718	130500	114529720	12920	12920	12920	12920	0
474	20240718	130400	114529720	12920	12920	12920	12920	0
475	20240718	130300	114529720	12920	12920	12920	12920	0
476	20240718	130200	114529720	12920	12920	12920	12920	0
477	20240718	130100	114529720	12920	12920	12920	12920	0
478	20240718	130000	114529720	12920	12920	12920	12920	77
479	20240718	125900	113534880	12930	12930	12930	12930	0
480	20240718	125800	113534880	12930	12930	12930	12930	235
481	20240718	125700	110496330	12940	12940	12940	12940	5
482	20240718	125600	110431630	12940	12940	12940	12940	0
483	20240718	125500	110431630	12940	12940	12940	12940	0
484	20240718	125400	110431630	12940	12940	12940	12940	1
485	20240718	125300	110418690	12940	12940	12940	12940	2
486	20240718	125200	110392810	12930	12930	12930	12930	0
487	20240718	125100	110392810	12930	12930	12930	12930	0
488	20240718	125000	110392810	12930	12930	12930	12930	94
489	20240718	124900	109177390	12930	12930	12930	12930	5
490	20240718	124800	109112740	12930	12930	12930	12930	0
491	20240718	124700	109112740	12930	12930	12930	12930	0
492	20240718	124600	109112740	12930	12930	12930	12930	0
493	20240718	124500	109112740	12930	12930	12930	12930	0
494	20240718	124400	109112740	12930	12930	12930	12930	0
495	20240718	124300	109112740	12930	12930	12930	12930	0
496	20240718	124200	109112740	12930	12930	12930	12930	0
497	20240718	124100	109112740	12930	12930	12930	12930	0
498	20240718	124000	109112740	12930	12930	12930	12930	1
499	20240718	123900	109099810	12930	12930	12930	12930	16
500	20240718	123800	108892930	12930	12930	12930	12930	5
501	20240718	123700	108828280	12930	12930	12930	12930	0
502	20240718	123600	108828280	12930	12930	12930	12930	0
503	20240718	123500	108828280	12930	12930	12930	12930	5
504	20240718	123400	108763630	12930	12930	12930	12930	0
505	20240718	123300	108763630	12930	12930	12930	12930	1
506	20240718	123200	108750700	12930	12930	12930	12930	0
507	20240718	123100	108750700	12930	12930	12930	12930	0
508	20240718	123000	108750700	12930	12930	12930	12930	5
509	20240718	122900	108686050	12930	12930	12930	12930	0
510	20240718	122800	108686050	12930	12930	12930	12930	0
511	20240718	122700	108686050	12930	12930	12930	12930	1
512	20240718	122600	108673120	12930	12930	12930	12930	5
513	20240718	122500	108608470	12930	12930	12930	12930	0
514	20240718	122400	108608470	12930	12930	12930	12930	0
515	20240718	122300	108608470	12930	12930	12930	12930	0
516	20240718	122200	108608470	12930	12930	12930	12930	5
517	20240718	122100	108543820	12930	12930	12930	12930	1
518	20240718	122000	108530890	12930	12930	12930	12930	0
519	20240718	121900	108530890	12930	12930	12930	12930	0
520	20240718	121800	108530890	12930	12930	12930	12930	5
521	20240718	121700	108466240	12930	12930	12930	12930	1
522	20240718	121600	108453310	12930	12930	12930	12930	1
523	20240718	121500	108440380	12930	12930	12930	12930	5
524	20240718	121400	108375730	12930	12930	12930	12930	0
525	20240718	121300	108375730	12930	12930	12930	12930	1
526	20240718	121200	108362800	12930	12930	12930	12930	0
527	20240718	121100	108362800	12930	12930	12930	12930	5
528	20240718	121000	108298150	12930	12930	12930	12930	1
529	20240718	120900	108285220	12930	12930	12930	12930	0
530	20240718	120800	108285220	12930	12930	12930	12930	0
531	20240718	120700	108285220	12930	12930	12930	12930	5
532	20240718	120600	108220570	12930	12930	12930	12930	1
533	20240718	120500	108207640	12930	12930	12930	12930	0
534	20240718	120400	108207640	12930	12930	12930	12930	5
535	20240718	120300	108142990	12930	12930	12930	12930	0
536	20240718	120200	108142990	12930	12930	12930	12930	1
537	20240718	120100	108130060	12930	12930	12930	12930	3
538	20240718	120000	108091270	12930	12930	12930	12930	5
539	20240718	115900	108026620	12930	12930	12930	12930	0
540	20240718	115800	108026620	12930	12930	12930	12930	6
541	20240718	115700	107949040	12910	12910	12910	12910	0
542	20240718	115600	107949040	12910	12910	12910	12910	0
543	20240718	115500	107949040	12910	12910	12910	12910	0
544	20240718	115400	107949040	12910	12910	12910	12910	0
545	20240718	115300	107949040	12910	12910	12910	12910	11
546	20240718	115200	107807030	12910	12910	12910	12910	0
547	20240718	115100	107807030	12910	12910	12910	12910	0
548	20240718	115000	107807030	12910	12910	12910	12910	0
549	20240718	114900	107807030	12910	12910	12910	12910	0
550	20240718	114800	107807030	12910	12910	12910	12910	0
551	20240718	114700	107807030	12910	12910	12910	12910	0
552	20240718	114600	107807030	12910	12910	12910	12910	0
553	20240718	114500	107807030	12910	12910	12910	12910	0
554	20240718	114400	107807030	12910	12920	12920	12910	200
555	20240718	114300	105224890	12930	12930	12930	12930	0
556	20240718	114200	105224890	12930	12930	12930	12930	0
557	20240718	114100	105224890	12930	12930	12930	12930	1
558	20240718	114000	105211960	12930	12930	12930	12930	5
559	20240718	113900	105147310	12930	12930	12930	12930	0
560	20240718	113800	105147310	12930	12930	12930	12930	0
561	20240718	113700	105147310	12930	12930	12930	12930	5
562	20240718	113600	105082660	12920	12920	12920	12920	0
563	20240718	113500	105082660	12920	12920	12920	12920	0
564	20240718	113400	105082660	12920	12920	12920	12920	5
565	20240718	113300	105018060	12930	12930	12930	12930	0
566	20240718	113200	105018060	12930	12930	12930	12930	0
567	20240718	113100	105018060	12930	12930	12930	12930	0
568	20240718	113000	105018060	12930	12930	12930	12930	0
569	20240718	112900	105018060	12930	12930	12930	12930	0
570	20240718	112800	105018060	12930	12930	12930	12930	0
571	20240718	112700	105018060	12930	12930	12930	12930	0
572	20240718	112600	105018060	12930	12930	12930	12930	0
573	20240718	112500	105018060	12930	12920	12930	12900	391
574	20240718	112400	99972330	12930	12930	12930	12930	0
575	20240718	112300	99972330	12930	12930	12930	12930	0
576	20240718	112200	99972330	12930	12930	12930	12930	0
577	20240718	112100	99972330	12930	12930	12930	12930	0
578	20240718	112000	99972330	12930	12950	12950	12930	144
579	20240718	111900	98110220	12950	12950	12950	12950	0
580	20240718	111800	98110220	12950	12950	12950	12950	0
581	20240718	111700	98110220	12950	12950	12950	12950	1
582	20240718	111600	98097270	12950	12950	12950	12950	5
583	20240718	111500	98032520	12940	12940	12940	12940	0
584	20240718	111400	98032520	12940	12940	12940	12940	0
585	20240718	111300	98032520	12940	12940	12940	12940	0
586	20240718	111200	98032520	12940	12940	12940	12940	0
587	20240718	111100	98032520	12940	12940	12940	12940	90
588	20240718	111000	96867920	12940	12940	12940	12940	81
589	20240718	110900	95819780	12940	12950	12950	12940	1069
590	20240718	110800	81984630	12950	12950	12950	12950	78
591	20240718	110700	80974530	12950	12950	12950	12950	505
592	20240718	110600	74434780	12950	12950	12950	12950	0
593	20240718	110500	74434780	12950	12950	12950	12950	0
594	20240718	110400	74434780	12950	12950	12950	12950	0
595	20240718	110300	74434780	12950	12950	12950	12950	5
596	20240718	110200	74370030	12950	12950	12950	12950	0
597	20240718	110100	74370030	12950	12950	12950	12950	0
598	20240718	110000	74370030	12950	12930	12950	12930	11
599	20240718	105900	74227610	12940	12940	12940	12940	1
600	20240718	105800	74214670	12940	12940	12940	12940	0
601	20240718	105700	74214670	12940	12940	12940	12940	0
602	20240718	105600	74214670	12940	12940	12940	12940	0
603	20240718	105500	74214670	12940	12940	12940	12940	0
604	20240718	105400	74214670	12940	12940	12940	12940	0
605	20240718	105300	74214670	12940	12940	12940	12940	0
606	20240718	105200	74214670	12940	12950	12950	12940	9
607	20240718	105100	74098200	12950	12950	12950	12950	12
608	20240718	105000	73942800	12950	12950	12950	12950	0
609	20240718	104900	73942800	12950	12950	12950	12950	0
610	20240718	104800	73942800	12950	12950	12950	12950	5
611	20240718	104700	73878050	12940	12940	12940	12940	0
612	20240718	104600	73878050	12940	12940	12940	12940	0
613	20240718	104500	73878050	12940	12940	12940	12940	0
614	20240718	104400	73878050	12940	12940	12950	12940	510
615	20240718	104300	67278590	12950	12950	12950	12950	0
616	20240718	104200	67278590	12950	12950	12950	12950	1
617	20240718	104100	67265640	12950	12950	12950	12950	2
618	20240718	104000	67239740	12940	12940	12940	12940	1
619	20240718	103900	67226800	12940	12940	12940	12940	1
620	20240718	103800	67213860	12940	12940	12940	12940	0
621	20240718	103700	67213860	12940	12950	12950	12940	520
622	20240718	103600	60484960	12950	12950	12950	12950	10
623	20240718	103500	60355460	12950	12950	12950	12950	0
624	20240718	103400	60355460	12950	12950	12950	12950	20
625	20240718	103300	60096460	12960	12960	12960	12960	3
626	20240718	103200	60057580	12960	12950	12960	12950	5
627	20240718	103100	59992790	12950	12950	12950	12950	7
628	20240718	103000	59902140	12950	12950	12950	12950	56
629	20240718	102900	59176940	12950	12950	12950	12950	0
630	20240718	102800	59176940	12950	12950	12950	12950	0
631	20240718	102700	59176940	12950	12950	12950	12950	5
632	20240718	102600	59112190	12950	12950	12950	12950	0
633	20240718	102500	59112190	12950	12950	12950	12950	0
634	20240718	102400	59112190	12950	12950	12950	12950	3
635	20240718	102300	59073340	12950	12950	12950	12950	3
636	20240718	102200	59034490	12960	12940	12960	12940	1000
637	20240718	102100	46076590	12940	12940	12940	12940	1
638	20240718	102000	46063650	12940	12930	12940	12930	50
639	20240718	101900	45416850	12920	12920	12920	12920	10
640	20240718	101800	45287650	12920	12920	12920	12920	290
641	20240718	101700	41540850	12920	12920	12920	12920	0
642	20240718	101600	41540850	12920	12920	12920	12920	0
643	20240718	101500	41540850	12920	12920	12920	12920	8
644	20240718	101400	41437490	12910	12910	12910	12910	0
645	20240718	101300	41437490	12910	12910	12910	12910	8
646	20240718	101200	41334210	12920	12920	12920	12920	0
647	20240718	101100	41334210	12920	12920	12920	12920	0
648	20240718	101000	41334210	12920	12920	12920	12920	0
649	20240718	100900	41334210	12920	12920	12920	12920	0
650	20240718	100800	41334210	12920	12900	12920	12900	150
651	20240718	100700	39397530	12890	12890	12890	12890	6
652	20240718	100600	39320190	12900	12900	12900	12900	108
653	20240718	100500	37926990	12910	12910	12910	12910	5
654	20240718	100400	37862440	12910	12910	12910	12910	21
655	20240718	100300	37591330	12910	12910	12910	12910	5
656	20240718	100200	37526780	12910	12910	12910	12910	0
657	20240718	100100	37526780	12910	12910	12910	12910	9
658	20240718	100000	37410590	12910	12900	12910	12900	421
659	20240718	095900	31979490	12910	12910	12910	12910	0
660	20240718	095800	31979490	12910	12910	12910	12910	0
661	20240718	095700	31979490	12910	12910	12910	12910	0
662	20240718	095600	31979490	12910	12910	12910	12910	0
663	20240718	095500	31979490	12910	12910	12910	12910	0
664	20240718	095400	31979490	12910	12880	12910	12880	57
665	20240718	095300	31245120	12910	12910	12910	12910	0
666	20240718	095200	31245120	12910	12910	12910	12910	0
667	20240718	095100	31245120	12910	12910	12910	12910	0
668	20240718	095000	31245120	12910	12900	12910	12880	15
669	20240718	094900	31051580	12910	12910	12910	12910	0
670	20240718	094800	31051580	12910	12900	12910	12900	25
671	20240718	094700	30729030	12890	12890	12890	12890	20
672	20240718	094600	30471230	12890	12890	12890	12890	0
673	20240718	094500	30471230	12890	12880	12890	12880	26
674	20240718	094400	30136290	12870	12870	12870	12870	0
675	20240718	094300	30136290	12870	12870	12870	12870	0
676	20240718	094200	30136290	12870	12860	12870	12860	37
677	20240718	094100	29660270	12860	12860	12860	12860	0
678	20240718	094000	29660270	12860	12860	12860	12860	0
679	20240718	093900	29660270	12860	12840	12860	12840	38
680	20240718	093800	29172180	12850	12850	12850	12850	0
681	20240718	093700	29172180	12850	12850	12850	12850	0
682	20240718	093600	29172180	12850	12850	12850	12850	11
683	20240718	093500	29030830	12820	12820	12820	12820	4
684	20240718	093400	28979550	12850	12850	12850	12850	0
685	20240718	093300	28979550	12850	12850	12850	12850	0
686	20240718	093200	28979550	12850	12850	12850	12850	2
687	20240718	093100	28953850	12820	12820	12820	12820	85
688	20240718	093000	27864150	12820	12820	12820	12820	0
689	20240718	092900	27864150	12820	12790	12820	12790	394
690	20240718	092800	22816330	12780	12780	12780	12780	0
691	20240718	092700	22816330	12780	12780	12780	12780	60
692	20240718	092600	22049530	12790	12820	12820	12790	350
693	20240718	092500	17572510	12820	12820	12820	12820	2
694	20240718	092400	17546870	12820	12820	12820	12820	0
695	20240718	092300	17546870	12820	12820	12820	12820	0
696	20240718	092200	17546870	12820	12820	12820	12820	1
697	20240718	092100	17534050	12830	12830	12830	12830	0
698	20240718	092000	17534050	12830	12830	12830	12830	0
699	20240718	091900	17534050	12830	12830	12830	12830	0
700	20240718	091800	17534050	12830	12830	12830	12830	0
701	20240718	091700	17534050	12830	12830	12830	12830	1
702	20240718	091600	17521220	12770	12770	12770	12770	1
703	20240718	091500	17508450	12770	12770	12770	12770	0
704	20240718	091400	17508450	12770	12770	12770	12770	2
705	20240718	091300	17482910	12830	12830	12830	12830	0
706	20240718	091200	17482910	12830	12830	12830	12830	0
707	20240718	091100	17482910	12830	12830	12830	12830	0
708	20240718	091000	17482910	12830	12760	12830	12760	21
709	20240718	090900	17213920	12840	12840	12840	12840	0
710	20240718	090800	17213920	12840	12840	12840	12840	0
711	20240718	090700	17213920	12840	12840	12840	12840	0
712	20240718	090600	17213920	12840	12840	12840	12840	0
713	20240718	090500	17213920	12840	12840	12840	12840	1
714	20240718	090400	17201080	12900	12900	12900	12900	0
715	20240718	090300	17201080	12900	12900	12900	12900	1
716	20240718	090200	17188180	12900	12880	12900	12880	242
717	20240718	090100	14067590	12920	12910	12920	12910	15
718	20240718	090000	13873900	12700	12770	12910	12700	1087