KissMeData/176750/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	203200	123294380	13670	13670	13670	13670	1
3	20240717	203100	123294380	13670	13670	13670	13670	0
4	20240717	203000	123294380	13670	13670	13670	13670	0
5	20240717	202900	123294380	13670	13670	13670	13670	0
6	20240717	202800	123294380	13670	13670	13670	13670	0
7	20240717	202700	123294380	13670	13670	13670	13670	0
8	20240717	202600	123294380	13670	13670	13670	13670	0
9	20240717	202500	123294380	13670	13670	13670	13670	0
10	20240717	202400	123294380	13670	13670	13670	13670	0
11	20240717	202300	123294380	13670	13670	13670	13670	0
12	20240717	202200	123294380	13670	13670	13670	13670	0
13	20240717	202100	123294380	13670	13670	13670	13670	0
14	20240717	202000	123294380	13670	13670	13670	13670	0
15	20240717	201900	123294380	13670	13670	13670	13670	0
16	20240717	201800	123294380	13670	13670	13670	13670	0
17	20240717	201700	123294380	13670	13670	13670	13670	0
18	20240717	201600	123294380	13670	13670	13670	13670	0
19	20240717	201500	123294380	13670	13670	13670	13670	0
20	20240717	201400	123294380	13670	13670	13670	13670	0
21	20240717	201300	123294380	13670	13670	13670	13670	0
22	20240717	201200	123294380	13670	13670	13670	13670	0
23	20240717	201100	123294380	13670	13670	13670	13670	0
24	20240717	201000	123294380	13670	13670	13670	13670	0
25	20240717	200900	123294380	13670	13670	13670	13670	0
26	20240717	200800	123294380	13670	13670	13670	13670	0
27	20240717	200700	123294380	13670	13670	13670	13670	0
28	20240717	200600	123294380	13670	13670	13670	13670	0
29	20240717	200500	123294380	13670	13670	13670	13670	0
30	20240717	200400	123294380	13670	13670	13670	13670	0
31	20240717	200300	123294380	13670	13670	13670	13670	0
32	20240717	200200	123294380	13670	13670	13670	13670	1
33	20240717	200100	123294380	13670	13670	13670	13670	0
34	20240717	200000	123294380	13670	13670	13670	13670	0
35	20240717	195900	123294380	13670	13670	13670	13670	0
36	20240717	195800	123294380	13670	13670	13670	13670	0
37	20240717	195700	123294380	13670	13670	13670	13670	0
38	20240717	195600	123294380	13670	13670	13670	13670	0
39	20240717	195500	123294380	13670	13670	13670	13670	0
40	20240717	195400	123294380	13670	13670	13670	13670	0
41	20240717	195300	123294380	13670	13670	13670	13670	0
42	20240717	195200	123294380	13670	13670	13670	13670	0
43	20240717	195100	123294380	13670	13670	13670	13670	0
44	20240717	195000	123294380	13670	13670	13670	13670	0
45	20240717	194900	123294380	13670	13670	13670	13670	0
46	20240717	194800	123294380	13670	13670	13670	13670	0
47	20240717	194700	123294380	13670	13670	13670	13670	0
48	20240717	194600	123294380	13670	13670	13670	13670	0
49	20240717	194500	123294380	13670	13670	13670	13670	0
50	20240717	194400	123294380	13670	13670	13670	13670	0
51	20240717	194300	123294380	13670	13670	13670	13670	0
52	20240717	194200	123294380	13670	13670	13670	13670	0
53	20240717	194100	123294380	13670	13670	13670	13670	0
54	20240717	194000	123294380	13670	13670	13670	13670	0
55	20240717	193900	123294380	13670	13670	13670	13670	0
56	20240717	193800	123294380	13670	13670	13670	13670	0
57	20240717	193700	123294380	13670	13670	13670	13670	0
58	20240717	193600	123294380	13670	13670	13670	13670	0
59	20240717	193500	123294380	13670	13670	13670	13670	0
60	20240717	193400	123294380	13670	13670	13670	13670	0
61	20240717	193300	123294380	13670	13670	13670	13670	0
62	20240717	193200	123294380	13670	13670	13670	13670	1
63	20240717	193100	123294380	13670	13670	13670	13670	0
64	20240717	193000	123294380	13670	13670	13670	13670	0
65	20240717	192900	123294380	13670	13670	13670	13670	0
66	20240717	192800	123294380	13670	13670	13670	13670	0
67	20240717	192700	123294380	13670	13670	13670	13670	0
68	20240717	192600	123294380	13670	13670	13670	13670	0
69	20240717	192500	123294380	13670	13670	13670	13670	0
70	20240717	192400	123294380	13670	13670	13670	13670	0
71	20240717	192300	123294380	13670	13670	13670	13670	0
72	20240717	192200	123294380	13670	13670	13670	13670	0
73	20240717	192100	123294380	13670	13670	13670	13670	0
74	20240717	192000	123294380	13670	13670	13670	13670	0
75	20240717	191900	123294380	13670	13670	13670	13670	0
76	20240717	191800	123294380	13670	13670	13670	13670	0
77	20240717	191700	123294380	13670	13670	13670	13670	0
78	20240717	191600	123294380	13670	13670	13670	13670	0
79	20240717	191500	123294380	13670	13670	13670	13670	0
80	20240717	191400	123294380	13670	13670	13670	13670	0
81	20240717	191300	123294380	13670	13670	13670	13670	0
82	20240717	191200	123294380	13670	13670	13670	13670	0
83	20240717	191100	123294380	13670	13670	13670	13670	0
84	20240717	191000	123294380	13670	13670	13670	13670	0
85	20240717	190900	123294380	13670	13670	13670	13670	0
86	20240717	190800	123294380	13670	13670	13670	13670	0
87	20240717	190700	123294380	13670	13670	13670	13670	0
88	20240717	190600	123294380	13670	13670	13670	13670	0
89	20240717	190500	123294380	13670	13670	13670	13670	0
90	20240717	190400	123294380	13670	13670	13670	13670	0
91	20240717	190300	123294380	13670	13670	13670	13670	0
92	20240717	190200	123294380	13670	13670	13670	13670	1
93	20240717	190100	123294380	13670	13670	13670	13670	0
94	20240717	190000	123294380	13670	13670	13670	13670	0
95	20240717	185900	123294380	13670	13670	13670	13670	0
96	20240717	185800	123294380	13670	13670	13670	13670	0
97	20240717	185700	123294380	13670	13670	13670	13670	0
98	20240717	185600	123294380	13670	13670	13670	13670	0
99	20240717	185500	123294380	13670	13670	13670	13670	0
100	20240717	185400	123294380	13670	13670	13670	13670	0
101	20240717	185300	123294380	13670	13670	13670	13670	0
102	20240717	185200	123294380	13670	13670	13670	13670	0
103	20240717	185100	123294380	13670	13670	13670	13670	0
104	20240717	185000	123294380	13670	13670	13670	13670	0
105	20240717	184900	123294380	13670	13670	13670	13670	0
106	20240717	184800	123294380	13670	13670	13670	13670	0
107	20240717	184700	123294380	13670	13670	13670	13670	0
108	20240717	184600	123294380	13670	13670	13670	13670	0
109	20240717	184500	123294380	13670	13670	13670	13670	0
110	20240717	184400	123294380	13670	13670	13670	13670	0
111	20240717	184300	123294380	13670	13670	13670	13670	0
112	20240717	184200	123294380	13670	13670	13670	13670	0
113	20240717	184100	123294380	13670	13670	13670	13670	0
114	20240717	184000	123294380	13670	13670	13670	13670	0
115	20240717	183900	123294380	13670	13670	13670	13670	0
116	20240717	183800	123294380	13670	13670	13670	13670	0
117	20240717	183700	123294380	13670	13670	13670	13670	0
118	20240717	183600	123294380	13670	13670	13670	13670	0
119	20240717	183500	123294380	13670	13670	13670	13670	0
120	20240717	183400	123294380	13670	13670	13670	13670	0
121	20240717	183300	123294380	13670	13670	13670	13670	0
122	20240717	183200	123294380	13670	13670	13670	13670	1
123	20240717	183100	123294380	13670	13670	13670	13670	0
124	20240717	183000	123294380	13670	13670	13670	13670	0
125	20240717	182900	123294380	13670	13670	13670	13670	0
126	20240717	182800	123294380	13670	13670	13670	13670	0
127	20240717	182700	123294380	13670	13670	13670	13670	0
128	20240717	182600	123294380	13670	13670	13670	13670	0
129	20240717	182500	123294380	13670	13670	13670	13670	0
130	20240717	182400	123294380	13670	13670	13670	13670	0
131	20240717	182300	123294380	13670	13670	13670	13670	0
132	20240717	182200	123294380	13670	13670	13670	13670	0
133	20240717	182100	123294380	13670	13670	13670	13670	0
134	20240717	182000	123294380	13670	13670	13670	13670	0
135	20240717	181900	123294380	13670	13670	13670	13670	0
136	20240717	181800	123294380	13670	13670	13670	13670	0
137	20240717	181700	123294380	13670	13670	13670	13670	0
138	20240717	181600	123294380	13670	13670	13670	13670	0
139	20240717	181500	123294380	13670	13670	13670	13670	0
140	20240717	181400	123294380	13670	13670	13670	13670	0
141	20240717	181300	123294380	13670	13670	13670	13670	0
142	20240717	181200	123294380	13670	13670	13670	13670	0
143	20240717	181100	123294380	13670	13670	13670	13670	0
144	20240717	181000	123294380	13670	13670	13670	13670	0
145	20240717	180900	123294380	13670	13670	13670	13670	0
146	20240717	180800	123294380	13670	13670	13670	13670	0
147	20240717	180700	123294380	13670	13670	13670	13670	0
148	20240717	180600	123294380	13670	13670	13670	13670	0
149	20240717	180500	123294380	13670	13670	13670	13670	0
150	20240717	180400	123294380	13670	13670	13670	13670	0
151	20240717	180300	123294380	13670	13670	13670	13670	0
152	20240717	180200	123294380	13670	13670	13670	13670	1
153	20240717	180100	123294380	13670	13670	13670	13670	0
154	20240717	180000	123294380	13670	13670	13670	13670	0
155	20240717	175900	123294380	13670	13670	13670	13670	0
156	20240717	175800	123294380	13670	13670	13670	13670	0
157	20240717	175700	123294380	13670	13670	13670	13670	0
158	20240717	175600	123294380	13670	13670	13670	13670	0
159	20240717	175500	123294380	13670	13670	13670	13670	0
160	20240717	175400	123294380	13670	13670	13670	13670	0
161	20240717	175300	123294380	13670	13670	13670	13670	0
162	20240717	175200	123294380	13670	13670	13670	13670	0
163	20240717	175100	123294380	13670	13670	13670	13670	0
164	20240717	175000	123294380	13670	13670	13670	13670	0
165	20240717	174900	123294380	13670	13670	13670	13670	0
166	20240717	174800	123294380	13670	13670	13670	13670	0
167	20240717	174700	123294380	13670	13670	13670	13670	0
168	20240717	174600	123294380	13670	13670	13670	13670	0
169	20240717	174500	123294380	13670	13670	13670	13670	0
170	20240717	174400	123294380	13670	13670	13670	13670	0
171	20240717	174300	123294380	13670	13670	13670	13670	0
172	20240717	174200	123294380	13670	13670	13670	13670	0
173	20240717	174100	123294380	13670	13670	13670	13670	0
174	20240717	174000	123294380	13670	13670	13670	13670	0
175	20240717	173900	123294380	13670	13670	13670	13670	0
176	20240717	173800	123294380	13670	13670	13670	13670	0
177	20240717	173700	123294380	13670	13670	13670	13670	0
178	20240717	173600	123294380	13670	13670	13670	13670	0
179	20240717	173500	123294380	13670	13670	13670	13670	0
180	20240717	173400	123294380	13670	13670	13670	13670	0
181	20240717	173300	123294380	13670	13670	13670	13670	0
182	20240717	173200	123294380	13670	13670	13670	13670	1
183	20240717	173100	123294380	13670	13670	13670	13670	0
184	20240717	173000	123294380	13670	13670	13670	13670	0
185	20240717	172900	123294380	13670	13670	13670	13670	0
186	20240717	172800	123294380	13670	13670	13670	13670	0
187	20240717	172700	123294380	13670	13670	13670	13670	0
188	20240717	172600	123294380	13670	13670	13670	13670	0
189	20240717	172500	123294380	13670	13670	13670	13670	0
190	20240717	172400	123294380	13670	13670	13670	13670	0
191	20240717	172300	123294380	13670	13670	13670	13670	0
192	20240717	172200	123294380	13670	13670	13670	13670	0
193	20240717	172100	123294380	13670	13670	13670	13670	0
194	20240717	172000	123294380	13670	13670	13670	13670	0
195	20240717	171900	123294380	13670	13670	13670	13670	0
196	20240717	171800	123294380	13670	13670	13670	13670	0
197	20240717	171700	123294380	13670	13670	13670	13670	0
198	20240717	171600	123294380	13670	13670	13670	13670	0
199	20240717	171500	123294380	13670	13670	13670	13670	0
200	20240717	171400	123294380	13670	13670	13670	13670	0
201	20240717	171300	123294380	13670	13670	13670	13670	0
202	20240717	171200	123294380	13670	13670	13670	13670	0
203	20240717	171100	123294380	13670	13670	13670	13670	0
204	20240717	171000	123294380	13670	13670	13670	13670	0
205	20240717	170900	123294380	13670	13670	13670	13670	0
206	20240717	170800	123294380	13670	13670	13670	13670	0
207	20240717	170700	123294380	13670	13670	13670	13670	0
208	20240717	170600	123294380	13670	13670	13670	13670	0
209	20240717	170500	123294380	13670	13670	13670	13670	0
210	20240717	170400	123294380	13670	13670	13670	13670	0
211	20240717	170300	123294380	13670	13670	13670	13670	0
212	20240717	170200	123294380	13670	13670	13670	13670	1
213	20240717	170100	123294380	13670	13670	13670	13670	0
214	20240717	170000	123294380	13670	13670	13670	13670	0
215	20240717	165900	123294380	13670	13670	13670	13670	0
216	20240717	165800	123294380	13670	13670	13670	13670	0
217	20240717	165700	123294380	13670	13670	13670	13670	0
218	20240717	165600	123294380	13670	13670	13670	13670	0
219	20240717	165500	123294380	13670	13670	13670	13670	0
220	20240717	165400	123294380	13670	13670	13670	13670	0
221	20240717	165300	123294380	13670	13670	13670	13670	0
222	20240717	165200	123294380	13670	13670	13670	13670	0
223	20240717	165100	123294380	13670	13670	13670	13670	0
224	20240717	165000	123294380	13670	13670	13670	13670	0
225	20240717	164900	123294380	13670	13670	13670	13670	0
226	20240717	164800	123294380	13670	13670	13670	13670	0
227	20240717	164700	123294380	13670	13670	13670	13670	0
228	20240717	164600	123294380	13670	13670	13670	13670	0
229	20240717	164500	123294380	13670	13670	13670	13670	0
230	20240717	164400	123294380	13670	13670	13670	13670	0
231	20240717	164300	123294380	13670	13670	13670	13670	0
232	20240717	164200	123294380	13670	13670	13670	13670	0
233	20240717	164100	123294380	13670	13670	13670	13670	0
234	20240717	164000	123294380	13670	13670	13670	13670	0
235	20240717	163900	123294380	13670	13670	13670	13670	0
236	20240717	163800	123294380	13670	13670	13670	13670	0
237	20240717	163700	123294380	13670	13670	13670	13670	0
238	20240717	163600	123294380	13670	13670	13670	13670	0
239	20240717	163500	123294380	13670	13670	13670	13670	0
240	20240717	163400	123294380	13670	13670	13670	13670	0
241	20240717	163300	123294380	13670	13670	13670	13670	0
242	20240717	163200	123294380	13670	13670	13670	13670	1
243	20240717	163100	123294380	13670	13670	13670	13670	0
244	20240717	163000	123294380	13670	13670	13670	13670	0
245	20240717	162900	123294380	13670	13670	13670	13670	0
246	20240717	162800	123294380	13670	13670	13670	13670	0
247	20240717	162700	123294380	13670	13670	13670	13670	0
248	20240717	162600	123294380	13670	13670	13670	13670	0
249	20240717	162500	123294380	13670	13670	13670	13670	0
250	20240717	162400	123294380	13670	13670	13670	13670	0
251	20240717	162300	123294380	13670	13670	13670	13670	0
252	20240717	162200	123294380	13670	13670	13670	13670	0
253	20240717	162100	123294380	13670	13670	13670	13670	0
254	20240717	162000	123294380	13670	13670	13670	13670	0
255	20240717	161900	123294380	13670	13670	13670	13670	0
256	20240717	161800	123294380	13670	13670	13670	13670	0
257	20240717	161700	123294380	13670	13670	13670	13670	0
258	20240717	161600	123294380	13670	13670	13670	13670	0
259	20240717	161500	123294380	13670	13670	13670	13670	0
260	20240717	161400	123294380	13670	13670	13670	13670	0
261	20240717	161300	123294380	13670	13670	13670	13670	0
262	20240717	161200	123294380	13670	13670	13670	13670	0
263	20240717	161100	123294380	13670	13670	13670	13670	0
264	20240717	161000	123294380	13670	13670	13670	13670	0
265	20240717	160900	123294380	13670	13670	13670	13670	0
266	20240717	160800	123294380	13670	13670	13670	13670	0
267	20240717	160700	123294380	13670	13670	13670	13670	0
268	20240717	160600	123294380	13670	13670	13670	13670	0
269	20240717	160500	123294380	13670	13670	13670	13670	0
270	20240717	160400	123294380	13670	13670	13670	13670	0
271	20240717	160300	123294380	13670	13670	13670	13670	0
272	20240717	160200	123294380	13670	13670	13670	13670	1
273	20240717	160100	123294380	13670	13670	13670	13670	0
274	20240717	160000	123294380	13670	13670	13670	13670	0
275	20240717	155900	123294380	13670	13670	13670	13670	0
276	20240717	155800	123294380	13670	13670	13670	13670	0
277	20240717	155700	123294380	13670	13670	13670	13670	0
278	20240717	155600	123294380	13670	13670	13670	13670	0
279	20240717	155500	123294380	13670	13670	13670	13670	0
280	20240717	155400	123294380	13670	13670	13670	13670	0
281	20240717	155300	123294380	13670	13670	13670	13670	0
282	20240717	155200	123294380	13670	13670	13670	13670	0
283	20240717	155100	123294380	13670	13670	13670	13670	0
284	20240717	155000	123294380	13670	13670	13670	13670	0
285	20240717	154900	123294380	13670	13670	13670	13670	0
286	20240717	154800	123294380	13670	13670	13670	13670	0
287	20240717	154700	123294380	13670	13670	13670	13670	0
288	20240717	154600	123294380	13670	13670	13670	13670	0
289	20240717	154500	123294380	13670	13670	13670	13670	0
290	20240717	154400	123294380	13670	13670	13670	13670	0
291	20240717	154300	123294380	13670	13670	13670	13670	0
292	20240717	154200	123294380	13670	13670	13670	13670	0
293	20240717	154100	123294380	13670	13670	13670	13670	0
294	20240717	154000	123294380	13670	13670	13670	13670	0
295	20240717	153900	123294380	13670	13670	13670	13670	0
296	20240717	153800	123294380	13670	13670	13670	13670	0
297	20240717	153700	123294380	13670	13670	13670	13670	0
298	20240717	153600	123294380	13670	13670	13670	13670	0
299	20240717	153500	123294380	13670	13670	13670	13670	0
300	20240717	153400	123294380	13670	13670	13670	13670	0
301	20240717	153300	123294380	13670	13670	13670	13670	0
302	20240717	153200	123294380	13670	13670	13670	13670	1
303	20240717	153100	123294380	13670	13670	13670	13670	0
304	20240717	153000	123294380	13670	13670	13670	13670	0
305	20240717	152900	123294380	13670	13670	13670	13670	0
306	20240717	152800	123294380	13670	13670	13670	13670	0
307	20240717	152700	123294380	13670	13670	13670	13670	0
308	20240717	152600	123294380	13670	13670	13670	13670	0
309	20240717	152500	123294380	13670	13670	13670	13670	0
310	20240717	152400	123294380	13670	13670	13670	13670	0
311	20240717	152300	123294380	13670	13670	13670	13670	0
312	20240717	152200	123294380	13670	13670	13670	13670	0
313	20240717	152100	123294380	13670	13670	13670	13670	0
314	20240717	152000	123294380	13670	13670	13670	13670	0
315	20240717	151900	123294380	13670	13670	13670	13670	1
316	20240717	151800	123280710	13670	13670	13670	13670	0
317	20240717	151700	123280710	13670	13670	13670	13670	25
318	20240717	151600	122938960	13680	13680	13680	13680	0
319	20240717	151500	122938960	13680	13680	13680	13680	0
320	20240717	151400	122938960	13680	13680	13680	13680	0
321	20240717	151300	122938960	13680	13680	13680	13680	0
322	20240717	151200	122938960	13680	13680	13680	13680	0
323	20240717	151100	122938960	13680	13680	13680	13680	0
324	20240717	151000	122938960	13680	13680	13680	13680	0
325	20240717	150900	122938960	13680	13680	13680	13680	0
326	20240717	150800	122938960	13680	13680	13680	13680	0
327	20240717	150700	122938960	13680	13680	13680	13680	0
328	20240717	150600	122938960	13680	13680	13680	13680	0
329	20240717	150500	122938960	13680	13680	13680	13680	0
330	20240717	150400	122938960	13680	13680	13680	13680	0
331	20240717	150300	122938960	13680	13680	13680	13680	0
332	20240717	150200	122938960	13680	13680	13680	13680	0
333	20240717	150100	122938960	13680	13680	13680	13680	0
334	20240717	150000	122938960	13680	13680	13680	13680	0
335	20240717	145900	122938960	13680	13680	13680	13680	43
336	20240717	145800	122350720	13680	13680	13680	13680	28
337	20240717	145700	121967680	13690	13690	13690	13690	0
338	20240717	145600	121967680	13690	13690	13690	13690	0
339	20240717	145500	121967680	13690	13690	13690	13690	0
340	20240717	145400	121967680	13690	13690	13690	13690	0
341	20240717	145300	121967680	13690	13690	13690	13690	0
342	20240717	145200	121967680	13690	13690	13690	13690	128
343	20240717	145100	120215360	13690	13690	13690	13690	0
344	20240717	145000	120215360	13690	13690	13690	13690	300
345	20240717	144900	116108360	13690	13690	13690	13690	0
346	20240717	144800	116108360	13690	13690	13690	13690	0
347	20240717	144700	116108360	13690	13690	13690	13690	0
348	20240717	144600	116108360	13690	13690	13690	13690	0
349	20240717	144500	116108360	13690	13690	13690	13690	125
350	20240717	144400	114397110	13690	13690	13690	13690	0
351	20240717	144300	114397110	13690	13690	13690	13690	51
352	20240717	144200	113698920	13700	13700	13700	13700	0
353	20240717	144100	113698920	13700	13700	13700	13700	0
354	20240717	144000	113698920	13700	13700	13700	13700	0
355	20240717	143900	113698920	13700	13700	13700	13700	0
356	20240717	143800	113698920	13700	13700	13700	13700	0
357	20240717	143700	113698920	13700	13700	13700	13700	0
358	20240717	143600	113698920	13700	13700	13700	13700	0
359	20240717	143500	113698920	13700	13700	13700	13700	0
360	20240717	143400	113698920	13700	13700	13700	13700	100
361	20240717	143300	112328920	13690	13690	13690	13690	0
362	20240717	143200	112328920	13690	13690	13690	13690	0
363	20240717	143100	112328920	13690	13690	13690	13690	0
364	20240717	143000	112328920	13690	13690	13690	13690	0
365	20240717	142900	112328920	13690	13690	13690	13690	0
366	20240717	142800	112328920	13690	13690	13690	13690	0
367	20240717	142700	112328920	13690	13690	13690	13690	0
368	20240717	142600	112328920	13690	13690	13690	13690	0
369	20240717	142500	112328920	13690	13690	13690	13690	0
370	20240717	142400	112328920	13690	13690	13690	13690	0
371	20240717	142300	112328920	13690	13690	13690	13690	0
372	20240717	142200	112328920	13690	13690	13690	13690	0
373	20240717	142100	112328920	13690	13690	13690	13690	0
374	20240717	142000	112328920	13690	13690	13690	13690	0
375	20240717	141900	112328920	13690	13690	13690	13690	0
376	20240717	141800	112328920	13690	13690	13690	13690	0
377	20240717	141700	112328920	13690	13690	13690	13690	0
378	20240717	141600	112328920	13690	13690	13690	13690	0
379	20240717	141500	112328920	13690	13690	13690	13690	0
380	20240717	141400	112328920	13690	13690	13690	13690	0
381	20240717	141300	112328920	13690	13690	13690	13690	0
382	20240717	141200	112328920	13690	13690	13690	13690	0
383	20240717	141100	112328920	13690	13690	13690	13690	0
384	20240717	141000	112328920	13690	13690	13690	13690	0
385	20240717	140900	112328920	13690	13690	13690	13690	0
386	20240717	140800	112328920	13690	13690	13690	13690	0
387	20240717	140700	112328920	13690	13690	13690	13690	0
388	20240717	140600	112328920	13690	13690	13690	13690	0
389	20240717	140500	112328920	13690	13690	13690	13690	0
390	20240717	140400	112328920	13690	13690	13690	13690	127
391	20240717	140300	110590290	13690	13690	13690	13690	361
392	20240717	140200	105648200	13690	13690	13690	13690	20
393	20240717	140100	105374400	13740	13740	13740	13740	0
394	20240717	140000	105374400	13740	13740	13740	13740	0
395	20240717	135900	105374400	13740	13740	13740	13740	1
396	20240717	135800	105360660	13750	13750	13750	13750	0
397	20240717	135700	105360660	13750	13750	13750	13750	0
398	20240717	135600	105360660	13750	13750	13750	13750	0
399	20240717	135500	105360660	13750	13750	13750	13750	0
400	20240717	135400	105360660	13750	13750	13750	13750	0
401	20240717	135300	105360660	13750	13750	13750	13750	0
402	20240717	135200	105360660	13750	13750	13750	13750	0
403	20240717	135100	105360660	13750	13750	13750	13750	0
404	20240717	135000	105360660	13750	13750	13750	13750	0
405	20240717	134900	105360660	13750	13750	13750	13750	0
406	20240717	134800	105360660	13750	13750	13750	13750	0
407	20240717	134700	105360660	13750	13750	13750	13750	0
408	20240717	134600	105360660	13750	13750	13750	13750	0
409	20240717	134500	105360660	13750	13750	13750	13750	0
410	20240717	134400	105360660	13750	13750	13750	13750	0
411	20240717	134300	105360660	13750	13750	13750	13750	0
412	20240717	134200	105360660	13750	13750	13750	13750	0
413	20240717	134100	105360660	13750	13750	13750	13750	0
414	20240717	134000	105360660	13750	13750	13750	13750	0
415	20240717	133900	105360660	13750	13750	13750	13750	0
416	20240717	133800	105360660	13750	13750	13750	13750	0
417	20240717	133700	105360660	13750	13750	13750	13750	5
418	20240717	133600	105291910	13750	13750	13750	13750	0
419	20240717	133500	105291910	13750	13750	13750	13750	0
420	20240717	133400	105291910	13750	13750	13750	13750	0
421	20240717	133300	105291910	13750	13750	13750	13750	0
422	20240717	133200	105291910	13750	13750	13750	13750	0
423	20240717	133100	105291910	13750	13750	13750	13750	0
424	20240717	133000	105291910	13750	13750	13750	13750	0
425	20240717	132900	105291910	13750	13750	13750	13750	0
426	20240717	132800	105291910	13750	13750	13750	13750	0
427	20240717	132700	105291910	13750	13750	13750	13750	0
428	20240717	132600	105291910	13750	13750	13750	13750	400
429	20240717	132500	99791910	13750	13750	13750	13750	0
430	20240717	132400	99791910	13750	13700	13750	13700	12
431	20240717	132300	99627460	13750	13750	13750	13750	0
432	20240717	132200	99627460	13750	13750	13750	13750	0
433	20240717	132100	99627460	13750	13750	13750	13750	0
434	20240717	132000	99627460	13750	13750	13750	13750	0
435	20240717	131900	99627460	13750	13750	13750	13750	0
436	20240717	131800	99627460	13750	13750	13750	13750	0
437	20240717	131700	99627460	13750	13750	13750	13750	0
438	20240717	131600	99627460	13750	13750	13750	13750	0
439	20240717	131500	99627460	13750	13750	13750	13750	0
440	20240717	131400	99627460	13750	13750	13750	13750	0
441	20240717	131300	99627460	13750	13750	13750	13750	0
442	20240717	131200	99627460	13750	13750	13750	13750	0
443	20240717	131100	99627460	13750	13750	13750	13750	0
444	20240717	131000	99627460	13750	13750	13750	13750	0
445	20240717	130900	99627460	13750	13750	13750	13750	0
446	20240717	130800	99627460	13750	13750	13750	13750	0
447	20240717	130700	99627460	13750	13740	13750	13740	1425
448	20240717	130600	80037210	13740	13740	13740	13740	0
449	20240717	130500	80037210	13740	13740	13740	13740	0
450	20240717	130400	80037210	13740	13740	13740	13740	0
451	20240717	130300	80037210	13740	13740	13740	13740	0
452	20240717	130200	80037210	13740	13740	13740	13740	0
453	20240717	130100	80037210	13740	13740	13740	13740	150
454	20240717	130000	77976210	13750	13750	13750	13750	0
455	20240717	125900	77976210	13750	13750	13750	13750	0
456	20240717	125800	77976210	13750	13750	13750	13750	0
457	20240717	125700	77976210	13750	13750	13750	13750	0
458	20240717	125600	77976210	13750	13750	13750	13750	0
459	20240717	125500	77976210	13750	13750	13750	13750	0
460	20240717	125400	77976210	13750	13750	13750	13750	0
461	20240717	125300	77976210	13750	13750	13750	13750	0
462	20240717	125200	77976210	13750	13750	13750	13750	0
463	20240717	125100	77976210	13750	13750	13750	13750	0
464	20240717	125000	77976210	13750	13750	13750	13750	0
465	20240717	124900	77976210	13750	13750	13750	13750	0
466	20240717	124800	77976210	13750	13750	13750	13750	0
467	20240717	124700	77976210	13750	13750	13750	13750	0
468	20240717	124600	77976210	13750	13750	13750	13750	0
469	20240717	124500	77976210	13750	13750	13750	13750	0
470	20240717	124400	77976210	13750	13750	13750	13750	0
471	20240717	124300	77976210	13750	13750	13750	13750	0
472	20240717	124200	77976210	13750	13750	13750	13750	0
473	20240717	124100	77976210	13750	13750	13750	13750	0
474	20240717	124000	77976210	13750	13750	13750	13750	0
475	20240717	123900	77976210	13750	13750	13750	13750	1
476	20240717	123800	77962460	13750	13750	13750	13750	0
477	20240717	123700	77962460	13750	13750	13750	13750	1
478	20240717	123600	77948710	13740	13740	13740	13740	0
479	20240717	123500	77948710	13740	13740	13740	13740	0
480	20240717	123400	77948710	13740	13740	13740	13740	0
481	20240717	123300	77948710	13740	13740	13740	13740	0
482	20240717	123200	77948710	13740	13740	13740	13740	0
483	20240717	123100	77948710	13740	13740	13740	13740	0
484	20240717	123000	77948710	13740	13740	13740	13740	20
485	20240717	122900	77673910	13750	13750	13750	13750	0
486	20240717	122800	77673910	13750	13750	13750	13750	0
487	20240717	122700	77673910	13750	13750	13750	13750	0
488	20240717	122600	77673910	13750	13750	13750	13750	0
489	20240717	122500	77673910	13750	13750	13750	13750	0
490	20240717	122400	77673910	13750	13750	13750	13750	0
491	20240717	122300	77673910	13750	13750	13750	13750	0
492	20240717	122200	77673910	13750	13750	13750	13750	0
493	20240717	122100	77673910	13750	13750	13750	13750	0
494	20240717	122000	77673910	13750	13750	13750	13750	0
495	20240717	121900	77673910	13750	13750	13750	13750	0
496	20240717	121800	77673910	13750	13750	13750	13750	0
497	20240717	121700	77673910	13750	13750	13750	13750	0
498	20240717	121600	77673910	13750	13750	13750	13750	0
499	20240717	121500	77673910	13750	13750	13750	13750	0
500	20240717	121400	77673910	13750	13750	13750	13750	0
501	20240717	121300	77673910	13750	13750	13750	13750	0
502	20240717	121200	77673910	13750	13750	13750	13750	0
503	20240717	121100	77673910	13750	13750	13750	13750	0
504	20240717	121000	77673910	13750	13750	13750	13750	0
505	20240717	120900	77673910	13750	13750	13750	13750	0
506	20240717	120800	77673910	13750	13750	13750	13750	0
507	20240717	120700	77673910	13750	13750	13750	13750	0
508	20240717	120600	77673910	13750	13750	13750	13750	0
509	20240717	120500	77673910	13750	13750	13750	13750	0
510	20240717	120400	77673910	13750	13750	13750	13750	0
511	20240717	120300	77673910	13750	13750	13750	13750	0
512	20240717	120200	77673910	13750	13750	13750	13750	0
513	20240717	120100	77673910	13750	13750	13750	13750	501
514	20240717	120000	70785160	13750	13750	13750	13750	0
515	20240717	115900	70785160	13750	13750	13750	13750	0
516	20240717	115800	70785160	13750	13750	13750	13750	0
517	20240717	115700	70785160	13750	13750	13750	13750	0
518	20240717	115600	70785160	13750	13750	13750	13750	0
519	20240717	115500	70785160	13750	13750	13750	13750	0
520	20240717	115400	70785160	13750	13750	13750	13750	1
521	20240717	115300	70771410	13710	13710	13710	13710	92
522	20240717	115200	69510090	13710	13720	13720	13710	508
523	20240717	115100	62545200	13750	13750	13750	13750	0
524	20240717	115000	62545200	13750	13750	13750	13750	0
525	20240717	114900	62545200	13750	13750	13750	13750	0
526	20240717	114800	62545200	13750	13750	13750	13750	0
527	20240717	114700	62545200	13750	13750	13750	13750	0
528	20240717	114600	62545200	13750	13750	13750	13750	0
529	20240717	114500	62545200	13750	13750	13750	13750	0
530	20240717	114400	62545200	13750	13750	13750	13750	0
531	20240717	114300	62545200	13750	13750	13750	13750	0
532	20240717	114200	62545200	13750	13750	13750	13750	0
533	20240717	114100	62545200	13750	13750	13750	13750	0
534	20240717	114000	62545200	13750	13720	13750	13710	404
535	20240717	113900	57006220	13750	13750	13750	13750	0
536	20240717	113800	57006220	13750	13720	13750	13720	151
537	20240717	113700	54934470	13750	13750	13750	13750	0
538	20240717	113600	54934470	13750	13750	13750	13750	0
539	20240717	113500	54934470	13750	13750	13750	13750	0
540	20240717	113400	54934470	13750	13750	13750	13750	0
541	20240717	113300	54934470	13750	13750	13750	13750	0
542	20240717	113200	54934470	13750	13750	13750	13750	0
543	20240717	113100	54934470	13750	13750	13750	13750	0
544	20240717	113000	54934470	13750	13750	13750	13750	0
545	20240717	112900	54934470	13750	13750	13750	13750	0
546	20240717	112800	54934470	13750	13750	13750	13750	0
547	20240717	112700	54934470	13750	13750	13750	13750	0
548	20240717	112600	54934470	13750	13750	13750	13750	0
549	20240717	112500	54934470	13750	13750	13750	13750	0
550	20240717	112400	54934470	13750	13750	13750	13750	0
551	20240717	112300	54934470	13750	13750	13750	13750	0
552	20240717	112200	54934470	13750	13750	13750	13750	0
553	20240717	112100	54934470	13750	13750	13750	13750	0
554	20240717	112000	54934470	13750	13750	13750	13750	0
555	20240717	111900	54934470	13750	13750	13750	13750	30
556	20240717	111800	54521970	13750	13750	13750	13750	0
557	20240717	111700	54521970	13750	13750	13750	13750	0
558	20240717	111600	54521970	13750	13750	13750	13750	0
559	20240717	111500	54521970	13750	13750	13750	13750	0
560	20240717	111400	54521970	13750	13750	13750	13750	1
561	20240717	111300	54508220	13750	13750	13750	13750	0
562	20240717	111200	54508220	13750	13750	13750	13750	0
563	20240717	111100	54508220	13750	13750	13750	13750	0
564	20240717	111000	54508220	13750	13750	13750	13750	1
565	20240717	110900	54494470	13710	13750	13750	13710	30
566	20240717	110800	54082770	13720	13720	13720	13720	700
567	20240717	110700	44478770	13750	13750	13750	13750	0
568	20240717	110600	44478770	13750	13750	13750	13750	29
569	20240717	110500	44080020	13750	13750	13750	13750	0
570	20240717	110400	44080020	13750	13750	13750	13750	0
571	20240717	110300	44080020	13750	13750	13750	13750	0
572	20240717	110200	44080020	13750	13750	13750	13750	0
573	20240717	110100	44080020	13750	13750	13750	13750	1
574	20240717	110000	44066270	13700	13700	13700	13700	344
575	20240717	105900	39353470	13670	13670	13670	13670	0
576	20240717	105800	39353470	13670	13670	13670	13670	0
577	20240717	105700	39353470	13670	13670	13670	13670	200
578	20240717	105600	36619470	13700	13700	13700	13700	0
579	20240717	105500	36619470	13700	13700	13700	13700	0
580	20240717	105400	36619470	13700	13670	13700	13670	101
581	20240717	105300	35238770	13670	13670	13670	13670	400
582	20240717	105200	29770770	13700	13700	13700	13700	0
583	20240717	105100	29770770	13700	13700	13700	13700	1
584	20240717	105000	29757070	13670	13670	13670	13670	0
585	20240717	104900	29757070	13670	13670	13670	13670	0
586	20240717	104800	29757070	13670	13670	13670	13670	0
587	20240717	104700	29757070	13670	13680	13680	13670	50
588	20240717	104600	29073520	13700	13700	13700	13700	100
589	20240717	104500	27703520	13700	13700	13700	13700	0
590	20240717	104400	27703520	13700	13700	13700	13700	0
591	20240717	104300	27703520	13700	13710	13710	13700	43
592	20240717	104200	27114260	13760	13760	13760	13760	0
593	20240717	104100	27114260	13760	13760	13760	13760	0
594	20240717	104000	27114260	13760	13760	13760	13760	0
595	20240717	103900	27114260	13760	13760	13760	13760	0
596	20240717	103800	27114260	13760	13760	13760	13760	0
597	20240717	103700	27114260	13760	13760	13760	13760	0
598	20240717	103600	27114260	13760	13760	13760	13760	0
599	20240717	103500	27114260	13760	13760	13760	13760	0
600	20240717	103400	27114260	13760	13760	13760	13760	0
601	20240717	103300	27114260	13760	13760	13760	13760	0
602	20240717	103200	27114260	13760	13760	13760	13760	0
603	20240717	103100	27114260	13760	13700	13760	13700	200
604	20240717	103000	24371800	13700	13700	13700	13700	0
605	20240717	102900	24371800	13700	13700	13700	13700	0
606	20240717	102800	24371800	13700	13700	13700	13700	0
607	20240717	102700	24371800	13700	13700	13700	13700	0
608	20240717	102600	24371800	13700	13700	13700	13700	0
609	20240717	102500	24371800	13700	13700	13700	13700	0
610	20240717	102400	24371800	13700	13700	13700	13700	0
611	20240717	102300	24371800	13700	13700	13700	13700	0
612	20240717	102200	24371800	13700	13700	13700	13700	0
613	20240717	102100	24371800	13700	13700	13700	13700	0
614	20240717	102000	24371800	13700	13700	13700	13700	0
615	20240717	101900	24371800	13700	13700	13700	13700	0
616	20240717	101800	24371800	13700	13700	13700	13700	0
617	20240717	101700	24371800	13700	13700	13700	13700	0
618	20240717	101600	24371800	13700	13700	13700	13700	10
619	20240717	101500	24234800	13700	13700	13700	13700	30
620	20240717	101400	23823800	13700	13700	13700	13700	0
621	20240717	101300	23823800	13700	13700	13700	13700	0
622	20240717	101200	23823800	13700	13700	13700	13700	0
623	20240717	101100	23823800	13700	13700	13700	13700	0
624	20240717	101000	23823800	13700	13700	13700	13700	1
625	20240717	100900	23810100	13700	13700	13700	13700	20
626	20240717	100800	23536100	13790	13790	13790	13790	0
627	20240717	100700	23536100	13790	13790	13790	13790	0
628	20240717	100600	23536100	13790	13790	13790	13790	0
629	20240717	100500	23536100	13790	13790	13790	13790	0
630	20240717	100400	23536100	13790	13790	13790	13790	0
631	20240717	100300	23536100	13790	13790	13790	13790	0
632	20240717	100200	23536100	13790	13790	13790	13790	0
633	20240717	100100	23536100	13790	13790	13790	13790	0
634	20240717	100000	23536100	13790	13790	13790	13790	0
635	20240717	095900	23536100	13790	13790	13790	13790	0
636	20240717	095800	23536100	13790	13790	13790	13790	0
637	20240717	095700	23536100	13790	13790	13790	13790	0
638	20240717	095600	23536100	13790	13790	13790	13790	0
639	20240717	095500	23536100	13790	13790	13790	13790	0
640	20240717	095400	23536100	13790	13790	13790	13790	0
641	20240717	095300	23536100	13790	13790	13790	13790	0
642	20240717	095200	23536100	13790	13790	13790	13790	0
643	20240717	095100	23536100	13790	13790	13790	13790	0
644	20240717	095000	23536100	13790	13790	13790	13790	1
645	20240717	094900	23522310	13700	13700	13700	13700	213
646	20240717	094800	20604210	13700	13700	13700	13700	3
647	20240717	094700	20563110	13700	13700	13700	13700	204
648	20240717	094600	17768310	13700	13700	13700	13700	0
649	20240717	094500	17768310	13700	13700	13700	13700	0
650	20240717	094400	17768310	13700	13700	13700	13700	0
651	20240717	094300	17768310	13700	13700	13700	13700	1
652	20240717	094200	17754610	13690	13690	13690	13690	0
653	20240717	094100	17754610	13690	13690	13690	13690	0
654	20240717	094000	17754610	13690	13690	13690	13690	0
655	20240717	093900	17754610	13690	13690	13690	13690	0
656	20240717	093800	17754610	13690	13690	13690	13690	15
657	20240717	093700	17549260	13700	13700	13700	13700	510
658	20240717	093600	10562260	13690	13690	13690	13690	485
659	20240717	093500	3922610	13700	13700	13700	13700	0
660	20240717	093400	3922610	13700	13700	13700	13700	0
661	20240717	093300	3922610	13700	13700	13700	13700	0
662	20240717	093200	3922610	13700	13700	13700	13700	0
663	20240717	093100	3922610	13700	13700	13700	13700	0
664	20240717	093000	3922610	13700	13700	13700	13700	0
665	20240717	092900	3922610	13700	13700	13700	13700	0
666	20240717	092800	3922610	13700	13700	13700	13700	0
667	20240717	092700	3922610	13700	13700	13700	13700	0
668	20240717	092600	3922610	13700	13700	13700	13700	0
669	20240717	092500	3922610	13700	13700	13700	13700	0
670	20240717	092400	3922610	13700	13700	13700	13700	0
671	20240717	092300	3922610	13700	13700	13700	13700	0
672	20240717	092200	3922610	13700	13700	13700	13700	2
673	20240717	092100	3895210	13750	13750	13750	13750	0
674	20240717	092000	3895210	13750	13750	13750	13750	0
675	20240717	091900	3895210	13750	13780	13780	13750	2
676	20240717	091800	3867680	13800	13800	13800	13800	0
677	20240717	091700	3867680	13800	13800	13800	13800	0
678	20240717	091600	3867680	13800	13800	13800	13800	228
679	20240717	091500	721280	13870	13870	13870	13870	0
680	20240717	091400	721280	13870	13870	13870	13870	0
681	20240717	091300	721280	13870	13870	13870	13870	0
682	20240717	091200	721280	13870	13870	13870	13870	0
683	20240717	091100	721280	13870	13870	13870	13870	0
684	20240717	091000	721280	13870	13870	13870	13870	0
685	20240717	090900	721280	13870	13870	13870	13870	0
686	20240717	090800	721280	13870	13870	13870	13870	0
687	20240717	090700	721280	13870	13870	13870	13870	50
688	20240717	090600	27780	13890	13890	13890	13890	0
689	20240717	090500	27780	13890	13890	13890	13890	1
690	20240717	090400	13890	13890	13890	13890	13890	1
691	20240717	090300	0	13570	13570	13570	13570	0
692	20240717	090200	0	13570	13570	13570	13570	0
693	20240717	090100	0	13570	13570	13570	13570	0
694	20240717	090000	0	13570	13570	13570	13570	0