KissMeData/003120/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	184000	42398620	18420	18420	18420	18420	44
3	20240716	183900	42398620	18420	18420	18420	18420	0
4	20240716	183800	42398620	18420	18420	18420	18420	0
5	20240716	183700	42398620	18420	18420	18420	18420	0
6	20240716	183600	42398620	18420	18420	18420	18420	0
7	20240716	183500	42398620	18420	18420	18420	18420	0
8	20240716	183400	42398620	18420	18420	18420	18420	0
9	20240716	183300	42398620	18420	18420	18420	18420	0
10	20240716	183200	42398620	18420	18420	18420	18420	0
11	20240716	183100	42398620	18420	18420	18420	18420	0
12	20240716	183000	42398620	18420	18420	18420	18420	0
13	20240716	182900	42398620	18420	18420	18420	18420	0
14	20240716	182800	42398620	18420	18420	18420	18420	0
15	20240716	182700	42398620	18420	18420	18420	18420	0
16	20240716	182600	42398620	18420	18420	18420	18420	0
17	20240716	182500	42398620	18420	18420	18420	18420	0
18	20240716	182400	42398620	18420	18420	18420	18420	0
19	20240716	182300	42398620	18420	18420	18420	18420	0
20	20240716	182200	42398620	18420	18420	18420	18420	0
21	20240716	182100	42398620	18420	18420	18420	18420	0
22	20240716	182000	42398620	18420	18420	18420	18420	0
23	20240716	181900	42398620	18420	18420	18420	18420	0
24	20240716	181800	42398620	18420	18420	18420	18420	0
25	20240716	181700	42398620	18420	18420	18420	18420	0
26	20240716	181600	42398620	18420	18420	18420	18420	0
27	20240716	181500	42398620	18420	18420	18420	18420	0
28	20240716	181400	42398620	18420	18420	18420	18420	0
29	20240716	181300	42398620	18420	18420	18420	18420	0
30	20240716	181200	42398620	18420	18420	18420	18420	0
31	20240716	181100	42398620	18420	18420	18420	18420	0
32	20240716	181000	42398620	18420	18420	18420	18420	44
33	20240716	180900	42398620	18420	18420	18420	18420	0
34	20240716	180800	42398620	18420	18420	18420	18420	0
35	20240716	180700	42398620	18420	18420	18420	18420	0
36	20240716	180600	42398620	18420	18420	18420	18420	0
37	20240716	180500	42398620	18420	18420	18420	18420	0
38	20240716	180400	42398620	18420	18420	18420	18420	0
39	20240716	180300	42398620	18420	18420	18420	18420	0
40	20240716	180200	42398620	18420	18420	18420	18420	0
41	20240716	180100	42398620	18420	18420	18420	18420	0
42	20240716	180000	42398620	18420	18420	18420	18420	0
43	20240716	175900	42398620	18420	18420	18420	18420	0
44	20240716	175800	42398620	18420	18420	18420	18420	0
45	20240716	175700	42398620	18420	18420	18420	18420	0
46	20240716	175600	42398620	18420	18420	18420	18420	0
47	20240716	175500	42398620	18420	18420	18420	18420	0
48	20240716	175400	42398620	18420	18420	18420	18420	0
49	20240716	175300	42398620	18420	18420	18420	18420	0
50	20240716	175200	42398620	18420	18420	18420	18420	0
51	20240716	175100	42398620	18420	18420	18420	18420	0
52	20240716	175000	42398620	18420	18420	18420	18420	0
53	20240716	174900	42398620	18420	18420	18420	18420	0
54	20240716	174800	42398620	18420	18420	18420	18420	0
55	20240716	174700	42398620	18420	18420	18420	18420	0
56	20240716	174600	42398620	18420	18420	18420	18420	0
57	20240716	174500	42398620	18420	18420	18420	18420	0
58	20240716	174400	42398620	18420	18420	18420	18420	0
59	20240716	174300	42398620	18420	18420	18420	18420	0
60	20240716	174200	42398620	18420	18420	18420	18420	0
61	20240716	174100	42398620	18420	18420	18420	18420	0
62	20240716	174000	42398620	18420	18420	18420	18420	44
63	20240716	173900	42398620	18420	18420	18420	18420	0
64	20240716	173800	42398620	18420	18420	18420	18420	0
65	20240716	173700	42398620	18420	18420	18420	18420	0
66	20240716	173600	42398620	18420	18420	18420	18420	0
67	20240716	173500	42398620	18420	18420	18420	18420	0
68	20240716	173400	42398620	18420	18420	18420	18420	0
69	20240716	173300	42398620	18420	18420	18420	18420	0
70	20240716	173200	42398620	18420	18420	18420	18420	0
71	20240716	173100	42398620	18420	18420	18420	18420	0
72	20240716	173000	42398620	18420	18420	18420	18420	0
73	20240716	172900	42398620	18420	18420	18420	18420	0
74	20240716	172800	42398620	18420	18420	18420	18420	0
75	20240716	172700	42398620	18420	18420	18420	18420	0
76	20240716	172600	42398620	18420	18420	18420	18420	0
77	20240716	172500	42398620	18420	18420	18420	18420	0
78	20240716	172400	42398620	18420	18420	18420	18420	0
79	20240716	172300	42398620	18420	18420	18420	18420	0
80	20240716	172200	42398620	18420	18420	18420	18420	0
81	20240716	172100	42398620	18420	18420	18420	18420	0
82	20240716	172000	42398620	18420	18420	18420	18420	0
83	20240716	171900	42398620	18420	18420	18420	18420	0
84	20240716	171800	42398620	18420	18420	18420	18420	0
85	20240716	171700	42398620	18420	18420	18420	18420	0
86	20240716	171600	42398620	18420	18420	18420	18420	0
87	20240716	171500	42398620	18420	18420	18420	18420	0
88	20240716	171400	42398620	18420	18420	18420	18420	0
89	20240716	171300	42398620	18420	18420	18420	18420	0
90	20240716	171200	42398620	18420	18420	18420	18420	0
91	20240716	171100	42398620	18420	18420	18420	18420	0
92	20240716	171000	42398620	18420	18420	18420	18420	44
93	20240716	170900	42398620	18420	18420	18420	18420	0
94	20240716	170800	42398620	18420	18420	18420	18420	0
95	20240716	170700	42398620	18420	18420	18420	18420	0
96	20240716	170600	42398620	18420	18420	18420	18420	0
97	20240716	170500	42398620	18420	18420	18420	18420	0
98	20240716	170400	42398620	18420	18420	18420	18420	0
99	20240716	170300	42398620	18420	18420	18420	18420	0
100	20240716	170200	42398620	18420	18420	18420	18420	0
101	20240716	170100	42398620	18420	18420	18420	18420	0
102	20240716	170000	42398620	18420	18420	18420	18420	0
103	20240716	165900	42398620	18420	18420	18420	18420	0
104	20240716	165800	42398620	18420	18420	18420	18420	0
105	20240716	165700	42398620	18420	18420	18420	18420	0
106	20240716	165600	42398620	18420	18420	18420	18420	0
107	20240716	165500	42398620	18420	18420	18420	18420	0
108	20240716	165400	42398620	18420	18420	18420	18420	0
109	20240716	165300	42398620	18420	18420	18420	18420	0
110	20240716	165200	42398620	18420	18420	18420	18420	0
111	20240716	165100	42398620	18420	18420	18420	18420	0
112	20240716	165000	42398620	18420	18420	18420	18420	0
113	20240716	164900	42398620	18420	18420	18420	18420	0
114	20240716	164800	42398620	18420	18420	18420	18420	0
115	20240716	164700	42398620	18420	18420	18420	18420	0
116	20240716	164600	42398620	18420	18420	18420	18420	0
117	20240716	164500	42398620	18420	18420	18420	18420	0
118	20240716	164400	42398620	18420	18420	18420	18420	0
119	20240716	164300	42398620	18420	18420	18420	18420	0
120	20240716	164200	42398620	18420	18420	18420	18420	0
121	20240716	164100	42398620	18420	18420	18420	18420	0
122	20240716	164000	42398620	18420	18420	18420	18420	44
123	20240716	163900	42398620	18420	18420	18420	18420	0
124	20240716	163800	42398620	18420	18420	18420	18420	0
125	20240716	163700	42398620	18420	18420	18420	18420	0
126	20240716	163600	42398620	18420	18420	18420	18420	0
127	20240716	163500	42398620	18420	18420	18420	18420	0
128	20240716	163400	42398620	18420	18420	18420	18420	0
129	20240716	163300	42398620	18420	18420	18420	18420	0
130	20240716	163200	42398620	18420	18420	18420	18420	0
131	20240716	163100	42398620	18420	18420	18420	18420	0
132	20240716	163000	42398620	18420	18420	18420	18420	0
133	20240716	162900	42398620	18420	18420	18420	18420	0
134	20240716	162800	42398620	18420	18420	18420	18420	0
135	20240716	162700	42398620	18420	18420	18420	18420	0
136	20240716	162600	42398620	18420	18420	18420	18420	0
137	20240716	162500	42398620	18420	18420	18420	18420	0
138	20240716	162400	42398620	18420	18420	18420	18420	0
139	20240716	162300	42398620	18420	18420	18420	18420	0
140	20240716	162200	42398620	18420	18420	18420	18420	0
141	20240716	162100	42398620	18420	18420	18420	18420	0
142	20240716	162000	42398620	18420	18420	18420	18420	0
143	20240716	161900	42398620	18420	18420	18420	18420	0
144	20240716	161800	42398620	18420	18420	18420	18420	0
145	20240716	161700	42398620	18420	18420	18420	18420	0
146	20240716	161600	42398620	18420	18420	18420	18420	0
147	20240716	161500	42398620	18420	18420	18420	18420	0
148	20240716	161400	42398620	18420	18420	18420	18420	0
149	20240716	161300	42398620	18420	18420	18420	18420	0
150	20240716	161200	42398620	18420	18420	18420	18420	0
151	20240716	161100	42398620	18420	18420	18420	18420	0
152	20240716	161000	42398620	18420	18420	18420	18420	44
153	20240716	160900	42398620	18420	18420	18420	18420	0
154	20240716	160800	42398620	18420	18420	18420	18420	0
155	20240716	160700	42398620	18420	18420	18420	18420	0
156	20240716	160600	42398620	18420	18420	18420	18420	0
157	20240716	160500	42398620	18420	18420	18420	18420	0
158	20240716	160400	42398620	18420	18420	18420	18420	0
159	20240716	160300	42398620	18420	18420	18420	18420	0
160	20240716	160200	42398620	18420	18420	18420	18420	0
161	20240716	160100	42398620	18420	18420	18420	18420	0
162	20240716	160000	42398620	18420	18420	18420	18420	0
163	20240716	155900	42398620	18420	18420	18420	18420	0
164	20240716	155800	42398620	18420	18420	18420	18420	0
165	20240716	155700	42398620	18420	18420	18420	18420	0
166	20240716	155600	42398620	18420	18420	18420	18420	0
167	20240716	155500	42398620	18420	18420	18420	18420	0
168	20240716	155400	42398620	18420	18420	18420	18420	0
169	20240716	155300	42398620	18420	18420	18420	18420	0
170	20240716	155200	42398620	18420	18420	18420	18420	0
171	20240716	155100	42398620	18420	18420	18420	18420	0
172	20240716	155000	42398620	18420	18420	18420	18420	0
173	20240716	154900	42398620	18420	18420	18420	18420	0
174	20240716	154800	42398620	18420	18420	18420	18420	0
175	20240716	154700	42398620	18420	18420	18420	18420	0
176	20240716	154600	42398620	18420	18420	18420	18420	0
177	20240716	154500	42398620	18420	18420	18420	18420	0
178	20240716	154400	42398620	18420	18420	18420	18420	0
179	20240716	154300	42398620	18420	18420	18420	18420	0
180	20240716	154200	42398620	18420	18420	18420	18420	0
181	20240716	154100	42398620	18420	18420	18420	18420	0
182	20240716	154000	42398620	18420	18420	18420	18420	44
183	20240716	153900	42398620	18420	18420	18420	18420	0
184	20240716	153800	42398620	18420	18420	18420	18420	0
185	20240716	153700	42398620	18420	18420	18420	18420	0
186	20240716	153600	42398620	18420	18420	18420	18420	0
187	20240716	153500	42398620	18420	18420	18420	18420	0
188	20240716	153400	42398620	18420	18420	18420	18420	0
189	20240716	153300	42398620	18420	18420	18420	18420	0
190	20240716	153200	42398620	18420	18420	18420	18420	0
191	20240716	153100	42398620	18420	18420	18420	18420	0
192	20240716	153000	42398620	18420	18420	18420	18420	44
193	20240716	152900	41588140	18430	18430	18430	18430	0
194	20240716	152800	41588140	18430	18430	18430	18430	0
195	20240716	152700	41588140	18430	18430	18430	18430	0
196	20240716	152600	41588140	18430	18430	18430	18430	0
197	20240716	152500	41588140	18430	18430	18430	18430	0
198	20240716	152400	41588140	18430	18430	18430	18430	0
199	20240716	152300	41588140	18430	18430	18430	18430	0
200	20240716	152200	41588140	18430	18430	18430	18430	0
201	20240716	152100	41588140	18430	18430	18430	18430	0
202	20240716	152000	41588140	18430	18430	18430	18430	0
203	20240716	151900	41588140	18430	18430	18430	18430	0
204	20240716	151800	41588140	18430	18430	18430	18430	0
205	20240716	151700	41588140	18430	18430	18430	18430	0
206	20240716	151600	41588140	18430	18430	18430	18430	0
207	20240716	151500	41588140	18430	18430	18430	18430	0
208	20240716	151400	41588140	18430	18430	18430	18430	0
209	20240716	151300	41588140	18430	18430	18430	18430	0
210	20240716	151200	41588140	18430	18430	18430	18430	0
211	20240716	151100	41588140	18430	18430	18430	18430	0
212	20240716	151000	41588140	18430	18430	18430	18430	0
213	20240716	150900	41588140	18430	18430	18430	18430	0
214	20240716	150800	41588140	18430	18430	18430	18430	1
215	20240716	150700	41569710	18420	18420	18420	18420	0
216	20240716	150600	41569710	18420	18420	18420	18420	0
217	20240716	150500	41569710	18420	18420	18420	18420	0
218	20240716	150400	41569710	18420	18420	18420	18420	0
219	20240716	150300	41569710	18420	18420	18420	18420	0
220	20240716	150200	41569710	18420	18420	18420	18420	0
221	20240716	150100	41569710	18420	18420	18420	18420	0
222	20240716	150000	41569710	18420	18420	18420	18420	0
223	20240716	145900	41569710	18420	18420	18420	18420	9
224	20240716	145800	41403930	18420	18420	18420	18420	0
225	20240716	145700	41403930	18420	18420	18420	18420	0
226	20240716	145600	41403930	18420	18420	18420	18420	0
227	20240716	145500	41403930	18420	18420	18420	18420	0
228	20240716	145400	41403930	18420	18420	18420	18420	0
229	20240716	145300	41403930	18420	18420	18420	18420	0
230	20240716	145200	41403930	18420	18420	18420	18420	0
231	20240716	145100	41403930	18420	18420	18420	18420	0
232	20240716	145000	41403930	18420	18420	18420	18420	0
233	20240716	144900	41403930	18420	18420	18420	18420	0
234	20240716	144800	41403930	18420	18420	18420	18420	0
235	20240716	144700	41403930	18420	18420	18420	18420	0
236	20240716	144600	41403930	18420	18440	18440	18420	6
237	20240716	144500	41293310	18440	18440	18440	18440	0
238	20240716	144400	41293310	18440	18440	18440	18440	0
239	20240716	144300	41293310	18440	18440	18440	18440	0
240	20240716	144200	41293310	18440	18440	18440	18440	0
241	20240716	144100	41293310	18440	18440	18440	18440	0
242	20240716	144000	41293310	18440	18440	18440	18440	0
243	20240716	143900	41293310	18440	18440	18440	18440	0
244	20240716	143800	41293310	18440	18440	18440	18440	0
245	20240716	143700	41293310	18440	18440	18440	18440	0
246	20240716	143600	41293310	18440	18440	18440	18440	0
247	20240716	143500	41293310	18440	18440	18440	18440	0
248	20240716	143400	41293310	18440	18440	18440	18440	0
249	20240716	143300	41293310	18440	18440	18440	18440	0
250	20240716	143200	41293310	18440	18440	18440	18440	1
251	20240716	143100	41274870	18430	18430	18430	18430	0
252	20240716	143000	41274870	18430	18430	18430	18430	0
253	20240716	142900	41274870	18430	18430	18430	18430	0
254	20240716	142800	41274870	18430	18430	18430	18430	0
255	20240716	142700	41274870	18430	18430	18430	18430	0
256	20240716	142600	41274870	18430	18430	18430	18430	0
257	20240716	142500	41274870	18430	18430	18430	18430	0
258	20240716	142400	41274870	18430	18430	18430	18430	0
259	20240716	142300	41274870	18430	18430	18430	18430	0
260	20240716	142200	41274870	18430	18430	18430	18430	0
261	20240716	142100	41274870	18430	18430	18430	18430	0
262	20240716	142000	41274870	18430	18430	18430	18430	1
263	20240716	141900	41256440	18410	18410	18410	18410	0
264	20240716	141800	41256440	18410	18410	18410	18410	0
265	20240716	141700	41256440	18410	18410	18410	18410	0
266	20240716	141600	41256440	18410	18410	18410	18410	0
267	20240716	141500	41256440	18410	18410	18410	18410	0
268	20240716	141400	41256440	18410	18410	18410	18410	0
269	20240716	141300	41256440	18410	18410	18410	18410	0
270	20240716	141200	41256440	18410	18410	18410	18410	0
271	20240716	141100	41256440	18410	18410	18410	18410	0
272	20240716	141000	41256440	18410	18410	18410	18410	0
273	20240716	140900	41256440	18410	18410	18410	18410	0
274	20240716	140800	41256440	18410	18410	18410	18410	0
275	20240716	140700	41256440	18410	18410	18410	18410	0
276	20240716	140600	41256440	18410	18410	18410	18410	0
277	20240716	140500	41256440	18410	18410	18410	18410	0
278	20240716	140400	41256440	18410	18410	18410	18410	0
279	20240716	140300	41256440	18410	18410	18410	18410	0
280	20240716	140200	41256440	18410	18410	18410	18410	0
281	20240716	140100	41256440	18410	18410	18410	18410	0
282	20240716	140000	41256440	18410	18410	18410	18410	0
283	20240716	135900	41256440	18410	18410	18410	18410	0
284	20240716	135800	41256440	18410	18410	18410	18410	0
285	20240716	135700	41256440	18410	18410	18410	18410	0
286	20240716	135600	41256440	18410	18410	18410	18410	0
287	20240716	135500	41256440	18410	18410	18410	18410	0
288	20240716	135400	41256440	18410	18410	18410	18410	0
289	20240716	135300	41256440	18410	18410	18410	18410	0
290	20240716	135200	41256440	18410	18410	18410	18410	0
291	20240716	135100	41256440	18410	18410	18410	18410	0
292	20240716	135000	41256440	18410	18410	18410	18410	0
293	20240716	134900	41256440	18410	18410	18410	18410	100
294	20240716	134800	39415440	18410	18410	18410	18410	0
295	20240716	134700	39415440	18410	18410	18410	18410	0
296	20240716	134600	39415440	18410	18410	18410	18410	0
297	20240716	134500	39415440	18410	18410	18410	18410	0
298	20240716	134400	39415440	18410	18410	18410	18410	50
299	20240716	134300	38494940	18410	18410	18410	18410	0
300	20240716	134200	38494940	18410	18410	18410	18410	0
301	20240716	134100	38494940	18410	18410	18410	18410	0
302	20240716	134000	38494940	18410	18410	18410	18410	0
303	20240716	133900	38494940	18410	18420	18420	18410	943
304	20240716	133800	21129300	18430	18430	18430	18430	0
305	20240716	133700	21129300	18430	18430	18430	18430	1
306	20240716	133600	21110870	18430	18430	18430	18430	0
307	20240716	133500	21110870	18430	18430	18430	18430	54
308	20240716	133400	20115650	18430	18430	18430	18430	0
309	20240716	133300	20115650	18430	18430	18430	18430	0
310	20240716	133200	20115650	18430	18430	18430	18430	0
311	20240716	133100	20115650	18430	18430	18430	18430	0
312	20240716	133000	20115650	18430	18430	18430	18430	0
313	20240716	132900	20115650	18430	18430	18430	18430	0
314	20240716	132800	20115650	18430	18430	18430	18430	0
315	20240716	132700	20115650	18430	18430	18430	18430	0
316	20240716	132600	20115650	18430	18430	18430	18430	0
317	20240716	132500	20115650	18430	18430	18430	18430	0
318	20240716	132400	20115650	18430	18430	18430	18430	0
319	20240716	132300	20115650	18430	18430	18430	18430	0
320	20240716	132200	20115650	18430	18430	18430	18430	0
321	20240716	132100	20115650	18430	18430	18430	18430	0
322	20240716	132000	20115650	18430	18430	18430	18430	0
323	20240716	131900	20115650	18430	18430	18430	18430	0
324	20240716	131800	20115650	18430	18430	18430	18430	0
325	20240716	131700	20115650	18430	18430	18430	18430	0
326	20240716	131600	20115650	18430	18430	18430	18430	1
327	20240716	131500	20097220	18420	18420	18420	18420	0
328	20240716	131400	20097220	18420	18420	18420	18420	0
329	20240716	131300	20097220	18420	18420	18420	18420	0
330	20240716	131200	20097220	18420	18420	18420	18420	0
331	20240716	131100	20097220	18420	18420	18420	18420	0
332	20240716	131000	20097220	18420	18420	18420	18420	0
333	20240716	130900	20097220	18420	18430	18430	18420	10
334	20240716	130800	19913010	18420	18420	18420	18420	0
335	20240716	130700	19913010	18420	18420	18420	18420	0
336	20240716	130600	19913010	18420	18420	18420	18420	0
337	20240716	130500	19913010	18420	18420	18420	18420	0
338	20240716	130400	19913010	18420	18420	18420	18420	0
339	20240716	130300	19913010	18420	18420	18420	18420	0
340	20240716	130200	19913010	18420	18420	18420	18420	0
341	20240716	130100	19913010	18420	18420	18420	18420	0
342	20240716	130000	19913010	18420	18420	18420	18420	0
343	20240716	125900	19913010	18420	18420	18420	18420	0
344	20240716	125800	19913010	18420	18420	18420	18420	0
345	20240716	125700	19913010	18420	18420	18420	18420	0
346	20240716	125600	19913010	18420	18420	18420	18420	0
347	20240716	125500	19913010	18420	18420	18420	18420	0
348	20240716	125400	19913010	18420	18420	18420	18420	0
349	20240716	125300	19913010	18420	18420	18420	18420	0
350	20240716	125200	19913010	18420	18420	18420	18420	0
351	20240716	125100	19913010	18420	18420	18420	18420	0
352	20240716	125000	19913010	18420	18420	18420	18420	0
353	20240716	124900	19913010	18420	18420	18420	18420	0
354	20240716	124800	19913010	18420	18420	18420	18420	0
355	20240716	124700	19913010	18420	18420	18420	18420	0
356	20240716	124600	19913010	18420	18420	18420	18420	0
357	20240716	124500	19913010	18420	18420	18420	18420	0
358	20240716	124400	19913010	18420	18420	18420	18420	0
359	20240716	124300	19913010	18420	18420	18420	18420	0
360	20240716	124200	19913010	18420	18420	18420	18420	0
361	20240716	124100	19913010	18420	18420	18420	18420	0
362	20240716	124000	19913010	18420	18420	18420	18420	0
363	20240716	123900	19913010	18420	18420	18420	18420	0
364	20240716	123800	19913010	18420	18420	18420	18420	0
365	20240716	123700	19913010	18420	18420	18420	18420	0
366	20240716	123600	19913010	18420	18420	18420	18420	4
367	20240716	123500	19839330	18430	18430	18430	18430	1
368	20240716	123400	19820900	18430	18430	18430	18430	0
369	20240716	123300	19820900	18430	18430	18430	18430	0
370	20240716	123200	19820900	18430	18430	18430	18430	0
371	20240716	123100	19820900	18430	18430	18430	18430	0
372	20240716	123000	19820900	18430	18430	18430	18430	0
373	20240716	122900	19820900	18430	18430	18430	18430	0
374	20240716	122800	19820900	18430	18430	18430	18430	0
375	20240716	122700	19820900	18430	18430	18430	18430	0
376	20240716	122600	19820900	18430	18430	18430	18430	0
377	20240716	122500	19820900	18430	18430	18430	18430	0
378	20240716	122400	19820900	18430	18430	18430	18430	0
379	20240716	122300	19820900	18430	18430	18430	18430	0
380	20240716	122200	19820900	18430	18430	18430	18430	0
381	20240716	122100	19820900	18430	18430	18430	18430	0
382	20240716	122000	19820900	18430	18430	18430	18430	0
383	20240716	121900	19820900	18430	18430	18430	18430	0
384	20240716	121800	19820900	18430	18430	18430	18430	0
385	20240716	121700	19820900	18430	18430	18430	18430	0
386	20240716	121600	19820900	18430	18430	18430	18430	0
387	20240716	121500	19820900	18430	18430	18430	18430	0
388	20240716	121400	19820900	18430	18430	18430	18430	0
389	20240716	121300	19820900	18430	18430	18430	18430	0
390	20240716	121200	19820900	18430	18430	18430	18430	0
391	20240716	121100	19820900	18430	18430	18430	18430	0
392	20240716	121000	19820900	18430	18430	18430	18430	9
393	20240716	120900	19655030	18440	18440	18440	18440	0
394	20240716	120800	19655030	18440	18440	18440	18440	0
395	20240716	120700	19655030	18440	18440	18440	18440	0
396	20240716	120600	19655030	18440	18440	18440	18440	0
397	20240716	120500	19655030	18440	18440	18440	18440	0
398	20240716	120400	19655030	18440	18440	18440	18440	0
399	20240716	120300	19655030	18440	18440	18440	18440	0
400	20240716	120200	19655030	18440	18440	18440	18440	0
401	20240716	120100	19655030	18440	18440	18440	18440	0
402	20240716	120000	19655030	18440	18440	18440	18440	0
403	20240716	115900	19655030	18440	18440	18440	18440	0
404	20240716	115800	19655030	18440	18440	18440	18440	0
405	20240716	115700	19655030	18440	18440	18440	18440	0
406	20240716	115600	19655030	18440	18440	18440	18440	0
407	20240716	115500	19655030	18440	18440	18440	18440	0
408	20240716	115400	19655030	18440	18440	18440	18440	0
409	20240716	115300	19655030	18440	18440	18440	18440	0
410	20240716	115200	19655030	18440	18440	18440	18440	0
411	20240716	115100	19655030	18440	18440	18440	18440	0
412	20240716	115000	19655030	18440	18440	18440	18440	0
413	20240716	114900	19655030	18440	18440	18440	18440	0
414	20240716	114800	19655030	18440	18440	18440	18440	0
415	20240716	114700	19655030	18440	18440	18440	18440	0
416	20240716	114600	19655030	18440	18440	18440	18440	0
417	20240716	114500	19655030	18440	18440	18440	18440	0
418	20240716	114400	19655030	18440	18440	18440	18440	0
419	20240716	114300	19655030	18440	18440	18440	18440	0
420	20240716	114200	19655030	18440	18440	18440	18440	1
421	20240716	114100	19636590	18440	18440	18440	18440	0
422	20240716	114000	19636590	18440	18430	18440	18430	59
423	20240716	113900	18548710	18430	18430	18430	18430	0
424	20240716	113800	18548710	18430	18430	18430	18430	0
425	20240716	113700	18548710	18430	18430	18430	18430	0
426	20240716	113600	18548710	18430	18430	18430	18430	0
427	20240716	113500	18548710	18430	18430	18430	18430	0
428	20240716	113400	18548710	18430	18430	18430	18430	1
429	20240716	113300	18530280	18420	18420	18420	18420	0
430	20240716	113200	18530280	18420	18420	18420	18420	0
431	20240716	113100	18530280	18420	18420	18420	18420	0
432	20240716	113000	18530280	18420	18420	18420	18420	0
433	20240716	112900	18530280	18420	18420	18420	18420	0
434	20240716	112800	18530280	18420	18420	18420	18420	0
435	20240716	112700	18530280	18420	18420	18420	18420	0
436	20240716	112600	18530280	18420	18420	18420	18420	0
437	20240716	112500	18530280	18420	18420	18420	18420	0
438	20240716	112400	18530280	18420	18420	18420	18420	0
439	20240716	112300	18530280	18420	18420	18420	18420	0
440	20240716	112200	18530280	18420	18420	18420	18420	0
441	20240716	112100	18530280	18420	18420	18420	18420	0
442	20240716	112000	18530280	18420	18420	18420	18420	0
443	20240716	111900	18530280	18420	18420	18420	18420	0
444	20240716	111800	18530280	18420	18420	18420	18420	0
445	20240716	111700	18530280	18420	18420	18420	18420	0
446	20240716	111600	18530280	18420	18420	18420	18420	0
447	20240716	111500	18530280	18420	18420	18420	18420	0
448	20240716	111400	18530280	18420	18420	18420	18420	0
449	20240716	111300	18530280	18420	18420	18420	18420	0
450	20240716	111200	18530280	18420	18420	18420	18420	0
451	20240716	111100	18530280	18420	18420	18420	18420	0
452	20240716	111000	18530280	18420	18420	18420	18420	0
453	20240716	110900	18530280	18420	18420	18420	18420	0
454	20240716	110800	18530280	18420	18420	18420	18420	0
455	20240716	110700	18530280	18420	18420	18420	18420	0
456	20240716	110600	18530280	18420	18420	18420	18420	0
457	20240716	110500	18530280	18420	18420	18420	18420	0
458	20240716	110400	18530280	18420	18420	18420	18420	0
459	20240716	110300	18530280	18420	18420	18420	18420	0
460	20240716	110200	18530280	18420	18420	18420	18420	0
461	20240716	110100	18530280	18420	18420	18420	18420	1
462	20240716	110000	18511860	18420	18420	18420	18420	0
463	20240716	105900	18511860	18420	18420	18420	18420	0
464	20240716	105800	18511860	18420	18420	18420	18420	0
465	20240716	105700	18511860	18420	18420	18420	18420	0
466	20240716	105600	18511860	18420	18420	18420	18420	0
467	20240716	105500	18511860	18420	18420	18420	18420	0
468	20240716	105400	18511860	18420	18420	18420	18420	0
469	20240716	105300	18511860	18420	18420	18420	18420	0
470	20240716	105200	18511860	18420	18420	18420	18420	0
471	20240716	105100	18511860	18420	18420	18420	18420	1
472	20240716	105000	18493440	18430	18430	18430	18430	0
473	20240716	104900	18493440	18430	18420	18430	18420	25
474	20240716	104800	18032790	18420	18420	18420	18420	1
475	20240716	104700	18014370	18410	18410	18410	18410	0
476	20240716	104600	18014370	18410	18410	18410	18410	0
477	20240716	104500	18014370	18410	18410	18410	18410	205
478	20240716	104400	14240320	18410	18410	18410	18410	0
479	20240716	104300	14240320	18410	18410	18410	18410	0
480	20240716	104200	14240320	18410	18410	18410	18410	0
481	20240716	104100	14240320	18410	18410	18410	18410	0
482	20240716	104000	14240320	18410	18410	18410	18410	0
483	20240716	103900	14240320	18410	18410	18410	18410	0
484	20240716	103800	14240320	18410	18410	18410	18410	0
485	20240716	103700	14240320	18410	18410	18410	18410	0
486	20240716	103600	14240320	18410	18410	18410	18410	1
487	20240716	103500	14221910	18410	18410	18410	18410	0
488	20240716	103400	14221910	18410	18410	18410	18410	0
489	20240716	103300	14221910	18410	18410	18410	18410	228
490	20240716	103200	10024430	18420	18420	18420	18420	0
491	20240716	103100	10024430	18420	18420	18420	18420	3
492	20240716	103000	9969170	18420	18420	18420	18420	0
493	20240716	102900	9969170	18420	18420	18420	18420	0
494	20240716	102800	9969170	18420	18420	18420	18420	0
495	20240716	102700	9969170	18420	18420	18420	18420	0
496	20240716	102600	9969170	18420	18420	18420	18420	0
497	20240716	102500	9969170	18420	18420	18420	18420	0
498	20240716	102400	9969170	18420	18420	18420	18420	3
499	20240716	102300	9913910	18420	18420	18420	18420	1
500	20240716	102200	9895490	18420	18420	18420	18420	20
501	20240716	102100	9527090	18420	18420	18420	18420	18
502	20240716	102000	9195530	18410	18410	18410	18410	0
503	20240716	101900	9195530	18410	18410	18410	18410	0
504	20240716	101800	9195530	18410	18410	18410	18410	0
505	20240716	101700	9195530	18410	18410	18410	18410	0
506	20240716	101600	9195530	18410	18410	18410	18410	0
507	20240716	101500	9195530	18410	18410	18410	18410	0
508	20240716	101400	9195530	18410	18410	18410	18410	0
509	20240716	101300	9195530	18410	18410	18410	18410	0
510	20240716	101200	9195530	18410	18410	18410	18410	0
511	20240716	101100	9195530	18410	18410	18410	18410	0
512	20240716	101000	9195530	18410	18410	18410	18410	9
513	20240716	100900	9029840	18420	18420	18420	18420	0
514	20240716	100800	9029840	18420	18420	18420	18420	1
515	20240716	100700	9011420	18420	18420	18420	18420	1
516	20240716	100600	8993000	18420	18420	18420	18420	1
517	20240716	100500	8974580	18420	18420	18420	18420	0
518	20240716	100400	8974580	18420	18410	18420	18410	12
519	20240716	100300	8753640	18410	18420	18420	18410	127
520	20240716	100200	6414600	18430	18430	18430	18430	0
521	20240716	100100	6414600	18430	18430	18430	18430	0
522	20240716	100000	6414600	18430	18430	18430	18430	0
523	20240716	095900	6414600	18430	18430	18430	18430	2
524	20240716	095800	6377740	18430	18430	18430	18430	0
525	20240716	095700	6377740	18430	18430	18430	18430	0
526	20240716	095600	6377740	18430	18430	18430	18430	0
527	20240716	095500	6377740	18430	18430	18430	18430	0
528	20240716	095400	6377740	18430	18430	18430	18430	0
529	20240716	095300	6377740	18430	18430	18430	18430	0
530	20240716	095200	6377740	18430	18430	18430	18430	0
531	20240716	095100	6377740	18430	18430	18430	18430	0
532	20240716	095000	6377740	18430	18430	18430	18430	2
533	20240716	094900	6340880	18430	18430	18430	18430	0
534	20240716	094800	6340880	18430	18430	18430	18430	0
535	20240716	094700	6340880	18430	18430	18430	18430	0
536	20240716	094600	6340880	18430	18430	18430	18430	0
537	20240716	094500	6340880	18430	18430	18430	18430	16
538	20240716	094400	6046000	18430	18430	18430	18430	0
539	20240716	094300	6046000	18430	18430	18430	18430	0
540	20240716	094200	6046000	18430	18430	18430	18430	0
541	20240716	094100	6046000	18430	18430	18430	18430	100
542	20240716	094000	4203000	18430	18430	18430	18430	0
543	20240716	093900	4203000	18430	18430	18430	18430	0
544	20240716	093800	4203000	18430	18430	18430	18430	5
545	20240716	093700	4110850	18430	18430	18430	18430	0
546	20240716	093600	4110850	18430	18430	18430	18430	1
547	20240716	093500	4092420	18430	18430	18430	18430	0
548	20240716	093400	4092420	18430	18430	18430	18430	0
549	20240716	093300	4092420	18430	18430	18430	18430	100
550	20240716	093200	2249420	18430	18430	18430	18430	0
551	20240716	093100	2249420	18430	18430	18430	18430	0
552	20240716	093000	2249420	18430	18430	18430	18430	0
553	20240716	092900	2249420	18430	18430	18430	18430	0
554	20240716	092800	2249420	18430	18430	18430	18430	11
555	20240716	092700	2046690	18430	18430	18430	18430	10
556	20240716	092600	1862390	18430	18430	18430	18430	2
557	20240716	092500	1825530	18440	18440	18440	18440	0
558	20240716	092400	1825530	18440	18440	18440	18440	7
559	20240716	092300	1696450	18420	18420	18420	18420	0
560	20240716	092200	1696450	18420	18420	18420	18420	0
561	20240716	092100	1696450	18420	18420	18420	18420	0
562	20240716	092000	1696450	18420	18420	18420	18420	0
563	20240716	091900	1696450	18420	18420	18420	18420	10
564	20240716	091800	1512250	18420	18420	18420	18420	0
565	20240716	091700	1512250	18420	18420	18420	18420	0
566	20240716	091600	1512250	18420	18420	18420	18420	0
567	20240716	091500	1512250	18420	18420	18420	18420	5
568	20240716	091400	1420150	18440	18440	18440	18440	1
569	20240716	091300	1401710	18440	18440	18440	18440	1
570	20240716	091200	1383270	18420	18420	18420	18420	0
571	20240716	091100	1383270	18420	18420	18420	18420	0
572	20240716	091000	1383270	18420	18430	18430	18420	20
573	20240716	090900	1014690	18430	18430	18430	18430	2
574	20240716	090800	977830	18430	18460	18460	18430	50
575	20240716	090700	55640	18470	18470	18470	18470	0
576	20240716	090600	55640	18470	18470	18470	18470	2
577	20240716	090500	18700	18700	18700	18700	18700	0
578	20240716	090400	18700	18700	18700	18700	18700	1
579	20240716	090300	0	18460	18460	18460	18460	0
580	20240716	090200	0	18460	18460	18460	18460	0
581	20240716	090100	0	18460	18460	18460	18460	0
582	20240716	090000	0	18460	18460	18460	18460	0