KissMeData/318660/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	210300	22878495	3270	3270	3270	3270	17
3	20240718	210200	22878495	3270	3270	3270	3270	0
4	20240718	210100	22878495	3270	3270	3270	3270	0
5	20240718	210000	22878495	3270	3270	3270	3270	0
6	20240718	205900	22878495	3270	3270	3270	3270	0
7	20240718	205800	22878495	3270	3270	3270	3270	0
8	20240718	205700	22878495	3270	3270	3270	3270	0
9	20240718	205600	22878495	3270	3270	3270	3270	0
10	20240718	205500	22878495	3270	3270	3270	3270	0
11	20240718	205400	22878495	3270	3270	3270	3270	0
12	20240718	205300	22878495	3270	3270	3270	3270	0
13	20240718	205200	22878495	3270	3270	3270	3270	0
14	20240718	205100	22878495	3270	3270	3270	3270	0
15	20240718	205000	22878495	3270	3270	3270	3270	0
16	20240718	204900	22878495	3270	3270	3270	3270	0
17	20240718	204800	22878495	3270	3270	3270	3270	0
18	20240718	204700	22878495	3270	3270	3270	3270	0
19	20240718	204600	22878495	3270	3270	3270	3270	0
20	20240718	204500	22878495	3270	3270	3270	3270	0
21	20240718	204400	22878495	3270	3270	3270	3270	0
22	20240718	204300	22878495	3270	3270	3270	3270	0
23	20240718	204200	22878495	3270	3270	3270	3270	0
24	20240718	204100	22878495	3270	3270	3270	3270	0
25	20240718	204000	22878495	3270	3270	3270	3270	0
26	20240718	203900	22878495	3270	3270	3270	3270	0
27	20240718	203800	22878495	3270	3270	3270	3270	0
28	20240718	203700	22878495	3270	3270	3270	3270	0
29	20240718	203600	22878495	3270	3270	3270	3270	0
30	20240718	203500	22878495	3270	3270	3270	3270	0
31	20240718	203400	22878495	3270	3270	3270	3270	0
32	20240718	203300	22878495	3270	3270	3270	3270	17
33	20240718	203200	22878495	3270	3270	3270	3270	0
34	20240718	203100	22878495	3270	3270	3270	3270	0
35	20240718	203000	22878495	3270	3270	3270	3270	0
36	20240718	202900	22878495	3270	3270	3270	3270	0
37	20240718	202800	22878495	3270	3270	3270	3270	0
38	20240718	202700	22878495	3270	3270	3270	3270	0
39	20240718	202600	22878495	3270	3270	3270	3270	0
40	20240718	202500	22878495	3270	3270	3270	3270	0
41	20240718	202400	22878495	3270	3270	3270	3270	0
42	20240718	202300	22878495	3270	3270	3270	3270	0
43	20240718	202200	22878495	3270	3270	3270	3270	0
44	20240718	202100	22878495	3270	3270	3270	3270	0
45	20240718	202000	22878495	3270	3270	3270	3270	0
46	20240718	201900	22878495	3270	3270	3270	3270	0
47	20240718	201800	22878495	3270	3270	3270	3270	0
48	20240718	201700	22878495	3270	3270	3270	3270	0
49	20240718	201600	22878495	3270	3270	3270	3270	0
50	20240718	201500	22878495	3270	3270	3270	3270	0
51	20240718	201400	22878495	3270	3270	3270	3270	0
52	20240718	201300	22878495	3270	3270	3270	3270	0
53	20240718	201200	22878495	3270	3270	3270	3270	0
54	20240718	201100	22878495	3270	3270	3270	3270	0
55	20240718	201000	22878495	3270	3270	3270	3270	0
56	20240718	200900	22878495	3270	3270	3270	3270	0
57	20240718	200800	22878495	3270	3270	3270	3270	0
58	20240718	200700	22878495	3270	3270	3270	3270	0
59	20240718	200600	22878495	3270	3270	3270	3270	0
60	20240718	200500	22878495	3270	3270	3270	3270	0
61	20240718	200400	22878495	3270	3270	3270	3270	0
62	20240718	200300	22878495	3270	3270	3270	3270	17
63	20240718	200200	22878495	3270	3270	3270	3270	0
64	20240718	200100	22878495	3270	3270	3270	3270	0
65	20240718	200000	22878495	3270	3270	3270	3270	0
66	20240718	195900	22878495	3270	3270	3270	3270	0
67	20240718	195800	22878495	3270	3270	3270	3270	0
68	20240718	195700	22878495	3270	3270	3270	3270	0
69	20240718	195600	22878495	3270	3270	3270	3270	0
70	20240718	195500	22878495	3270	3270	3270	3270	0
71	20240718	195400	22878495	3270	3270	3270	3270	0
72	20240718	195300	22878495	3270	3270	3270	3270	0
73	20240718	195200	22878495	3270	3270	3270	3270	0
74	20240718	195100	22878495	3270	3270	3270	3270	0
75	20240718	195000	22878495	3270	3270	3270	3270	0
76	20240718	194900	22878495	3270	3270	3270	3270	0
77	20240718	194800	22878495	3270	3270	3270	3270	0
78	20240718	194700	22878495	3270	3270	3270	3270	0
79	20240718	194600	22878495	3270	3270	3270	3270	0
80	20240718	194500	22878495	3270	3270	3270	3270	0
81	20240718	194400	22878495	3270	3270	3270	3270	0
82	20240718	194300	22878495	3270	3270	3270	3270	0
83	20240718	194200	22878495	3270	3270	3270	3270	0
84	20240718	194100	22878495	3270	3270	3270	3270	0
85	20240718	194000	22878495	3270	3270	3270	3270	0
86	20240718	193900	22878495	3270	3270	3270	3270	0
87	20240718	193800	22878495	3270	3270	3270	3270	0
88	20240718	193700	22878495	3270	3270	3270	3270	0
89	20240718	193600	22878495	3270	3270	3270	3270	0
90	20240718	193500	22878495	3270	3270	3270	3270	0
91	20240718	193400	22878495	3270	3270	3270	3270	0
92	20240718	193300	22878495	3270	3270	3270	3270	17
93	20240718	193200	22878495	3270	3270	3270	3270	0
94	20240718	193100	22878495	3270	3270	3270	3270	0
95	20240718	193000	22878495	3270	3270	3270	3270	0
96	20240718	192900	22878495	3270	3270	3270	3270	0
97	20240718	192800	22878495	3270	3270	3270	3270	0
98	20240718	192700	22878495	3270	3270	3270	3270	0
99	20240718	192600	22878495	3270	3270	3270	3270	0
100	20240718	192500	22878495	3270	3270	3270	3270	0
101	20240718	192400	22878495	3270	3270	3270	3270	0
102	20240718	192300	22878495	3270	3270	3270	3270	0
103	20240718	192200	22878495	3270	3270	3270	3270	0
104	20240718	192100	22878495	3270	3270	3270	3270	0
105	20240718	192000	22878495	3270	3270	3270	3270	0
106	20240718	191900	22878495	3270	3270	3270	3270	0
107	20240718	191800	22878495	3270	3270	3270	3270	0
108	20240718	191700	22878495	3270	3270	3270	3270	0
109	20240718	191600	22878495	3270	3270	3270	3270	0
110	20240718	191500	22878495	3270	3270	3270	3270	0
111	20240718	191400	22878495	3270	3270	3270	3270	0
112	20240718	191300	22878495	3270	3270	3270	3270	0
113	20240718	191200	22878495	3270	3270	3270	3270	0
114	20240718	191100	22878495	3270	3270	3270	3270	0
115	20240718	191000	22878495	3270	3270	3270	3270	0
116	20240718	190900	22878495	3270	3270	3270	3270	0
117	20240718	190800	22878495	3270	3270	3270	3270	0
118	20240718	190700	22878495	3270	3270	3270	3270	0
119	20240718	190600	22878495	3270	3270	3270	3270	0
120	20240718	190500	22878495	3270	3270	3270	3270	0
121	20240718	190400	22878495	3270	3270	3270	3270	0
122	20240718	190300	22878495	3270	3270	3270	3270	17
123	20240718	190200	22878495	3270	3270	3270	3270	0
124	20240718	190100	22878495	3270	3270	3270	3270	0
125	20240718	190000	22878495	3270	3270	3270	3270	0
126	20240718	185900	22878495	3270	3270	3270	3270	0
127	20240718	185800	22878495	3270	3270	3270	3270	0
128	20240718	185700	22878495	3270	3270	3270	3270	0
129	20240718	185600	22878495	3270	3270	3270	3270	0
130	20240718	185500	22878495	3270	3270	3270	3270	0
131	20240718	185400	22878495	3270	3270	3270	3270	0
132	20240718	185300	22878495	3270	3270	3270	3270	0
133	20240718	185200	22878495	3270	3270	3270	3270	0
134	20240718	185100	22878495	3270	3270	3270	3270	0
135	20240718	185000	22878495	3270	3270	3270	3270	0
136	20240718	184900	22878495	3270	3270	3270	3270	0
137	20240718	184800	22878495	3270	3270	3270	3270	0
138	20240718	184700	22878495	3270	3270	3270	3270	0
139	20240718	184600	22878495	3270	3270	3270	3270	0
140	20240718	184500	22878495	3270	3270	3270	3270	0
141	20240718	184400	22878495	3270	3270	3270	3270	0
142	20240718	184300	22878495	3270	3270	3270	3270	0
143	20240718	184200	22878495	3270	3270	3270	3270	0
144	20240718	184100	22878495	3270	3270	3270	3270	0
145	20240718	184000	22878495	3270	3270	3270	3270	0
146	20240718	183900	22878495	3270	3270	3270	3270	0
147	20240718	183800	22878495	3270	3270	3270	3270	0
148	20240718	183700	22878495	3270	3270	3270	3270	0
149	20240718	183600	22878495	3270	3270	3270	3270	0
150	20240718	183500	22878495	3270	3270	3270	3270	0
151	20240718	183400	22878495	3270	3270	3270	3270	0
152	20240718	183300	22878495	3270	3270	3270	3270	17
153	20240718	183200	22878495	3270	3270	3270	3270	0
154	20240718	183100	22878495	3270	3270	3270	3270	0
155	20240718	183000	22878495	3270	3270	3270	3270	0
156	20240718	182900	22878495	3270	3270	3270	3270	0
157	20240718	182800	22878495	3270	3270	3270	3270	0
158	20240718	182700	22878495	3270	3270	3270	3270	0
159	20240718	182600	22878495	3270	3270	3270	3270	0
160	20240718	182500	22878495	3270	3270	3270	3270	0
161	20240718	182400	22878495	3270	3270	3270	3270	0
162	20240718	182300	22878495	3270	3270	3270	3270	0
163	20240718	182200	22878495	3270	3270	3270	3270	0
164	20240718	182100	22878495	3270	3270	3270	3270	0
165	20240718	182000	22878495	3270	3270	3270	3270	0
166	20240718	181900	22878495	3270	3270	3270	3270	0
167	20240718	181800	22878495	3270	3270	3270	3270	0
168	20240718	181700	22878495	3270	3270	3270	3270	0
169	20240718	181600	22878495	3270	3270	3270	3270	0
170	20240718	181500	22878495	3270	3270	3270	3270	0
171	20240718	181400	22878495	3270	3270	3270	3270	0
172	20240718	181300	22878495	3270	3270	3270	3270	0
173	20240718	181200	22878495	3270	3270	3270	3270	0
174	20240718	181100	22878495	3270	3270	3270	3270	0
175	20240718	181000	22878495	3270	3270	3270	3270	0
176	20240718	180900	22878495	3270	3270	3270	3270	0
177	20240718	180800	22878495	3270	3270	3270	3270	0
178	20240718	180700	22878495	3270	3270	3270	3270	0
179	20240718	180600	22878495	3270	3270	3270	3270	0
180	20240718	180500	22878495	3270	3270	3270	3270	0
181	20240718	180400	22878495	3270	3270	3270	3270	0
182	20240718	180300	22878495	3270	3270	3270	3270	17
183	20240718	180200	22878495	3270	3270	3270	3270	0
184	20240718	180100	22878495	3270	3270	3270	3270	0
185	20240718	180000	22878495	3270	3270	3270	3270	0
186	20240718	175900	22878495	3270	3270	3270	3270	0
187	20240718	175800	22878495	3270	3270	3270	3270	0
188	20240718	175700	22878495	3270	3270	3270	3270	0
189	20240718	175600	22878495	3270	3270	3270	3270	0
190	20240718	175500	22878495	3270	3270	3270	3270	0
191	20240718	175400	22878495	3270	3270	3270	3270	0
192	20240718	175300	22878495	3270	3270	3270	3270	0
193	20240718	175200	22878495	3270	3270	3270	3270	0
194	20240718	175100	22878495	3270	3270	3270	3270	0
195	20240718	175000	22878495	3270	3270	3270	3270	0
196	20240718	174900	22878495	3270	3270	3270	3270	0
197	20240718	174800	22878495	3270	3270	3270	3270	0
198	20240718	174700	22878495	3270	3270	3270	3270	0
199	20240718	174600	22878495	3270	3270	3270	3270	0
200	20240718	174500	22878495	3270	3270	3270	3270	0
201	20240718	174400	22878495	3270	3270	3270	3270	0
202	20240718	174300	22878495	3270	3270	3270	3270	0
203	20240718	174200	22878495	3270	3270	3270	3270	0
204	20240718	174100	22878495	3270	3270	3270	3270	0
205	20240718	174000	22878495	3270	3270	3270	3270	0
206	20240718	173900	22878495	3270	3270	3270	3270	0
207	20240718	173800	22878495	3270	3270	3270	3270	0
208	20240718	173700	22878495	3270	3270	3270	3270	0
209	20240718	173600	22878495	3270	3270	3270	3270	0
210	20240718	173500	22878495	3270	3270	3270	3270	0
211	20240718	173400	22878495	3270	3270	3270	3270	0
212	20240718	173300	22878495	3270	3270	3270	3270	17
213	20240718	173200	22878495	3270	3270	3270	3270	0
214	20240718	173100	22878495	3270	3270	3270	3270	0
215	20240718	173000	22878495	3270	3270	3270	3270	0
216	20240718	172900	22878495	3270	3270	3270	3270	0
217	20240718	172800	22878495	3270	3270	3270	3270	0
218	20240718	172700	22878495	3270	3270	3270	3270	0
219	20240718	172600	22878495	3270	3270	3270	3270	0
220	20240718	172500	22878495	3270	3270	3270	3270	0
221	20240718	172400	22878495	3270	3270	3270	3270	0
222	20240718	172300	22878495	3270	3270	3270	3270	0
223	20240718	172200	22878495	3270	3270	3270	3270	0
224	20240718	172100	22878495	3270	3270	3270	3270	0
225	20240718	172000	22878495	3270	3270	3270	3270	0
226	20240718	171900	22878495	3270	3270	3270	3270	0
227	20240718	171800	22878495	3270	3270	3270	3270	0
228	20240718	171700	22878495	3270	3270	3270	3270	0
229	20240718	171600	22878495	3270	3270	3270	3270	0
230	20240718	171500	22878495	3270	3270	3270	3270	0
231	20240718	171400	22878495	3270	3270	3270	3270	0
232	20240718	171300	22878495	3270	3270	3270	3270	0
233	20240718	171200	22878495	3270	3270	3270	3270	0
234	20240718	171100	22878495	3270	3270	3270	3270	0
235	20240718	171000	22878495	3270	3270	3270	3270	0
236	20240718	170900	22878495	3270	3270	3270	3270	0
237	20240718	170800	22878495	3270	3270	3270	3270	0
238	20240718	170700	22878495	3270	3270	3270	3270	0
239	20240718	170600	22878495	3270	3270	3270	3270	0
240	20240718	170500	22878495	3270	3270	3270	3270	0
241	20240718	170400	22878495	3270	3270	3270	3270	0
242	20240718	170300	22878495	3270	3270	3270	3270	17
243	20240718	170200	22878495	3270	3270	3270	3270	0
244	20240718	170100	22878495	3270	3270	3270	3270	0
245	20240718	170000	22878495	3270	3270	3270	3270	0
246	20240718	165900	22878495	3270	3270	3270	3270	0
247	20240718	165800	22878495	3270	3270	3270	3270	0
248	20240718	165700	22878495	3270	3270	3270	3270	0
249	20240718	165600	22878495	3270	3270	3270	3270	0
250	20240718	165500	22878495	3270	3270	3270	3270	0
251	20240718	165400	22878495	3270	3270	3270	3270	0
252	20240718	165300	22878495	3270	3270	3270	3270	0
253	20240718	165200	22878495	3270	3270	3270	3270	0
254	20240718	165100	22878495	3270	3270	3270	3270	0
255	20240718	165000	22878495	3270	3270	3270	3270	0
256	20240718	164900	22878495	3270	3270	3270	3270	0
257	20240718	164800	22878495	3270	3270	3270	3270	0
258	20240718	164700	22878495	3270	3270	3270	3270	0
259	20240718	164600	22878495	3270	3270	3270	3270	0
260	20240718	164500	22878495	3270	3270	3270	3270	0
261	20240718	164400	22878495	3270	3270	3270	3270	0
262	20240718	164300	22878495	3270	3270	3270	3270	0
263	20240718	164200	22878495	3270	3270	3270	3270	0
264	20240718	164100	22878495	3270	3270	3270	3270	0
265	20240718	164000	22878495	3270	3270	3270	3270	0
266	20240718	163900	22878495	3270	3270	3270	3270	0
267	20240718	163800	22878495	3270	3270	3270	3270	0
268	20240718	163700	22878495	3270	3270	3270	3270	0
269	20240718	163600	22878495	3270	3270	3270	3270	0
270	20240718	163500	22878495	3270	3270	3270	3270	0
271	20240718	163400	22878495	3270	3270	3270	3270	0
272	20240718	163300	22878495	3270	3270	3270	3270	17
273	20240718	163200	22878495	3270	3270	3270	3270	0
274	20240718	163100	22878495	3270	3270	3270	3270	0
275	20240718	163000	22878495	3270	3270	3270	3270	0
276	20240718	162900	22878495	3270	3270	3270	3270	0
277	20240718	162800	22878495	3270	3270	3270	3270	0
278	20240718	162700	22878495	3270	3270	3270	3270	0
279	20240718	162600	22878495	3270	3270	3270	3270	0
280	20240718	162500	22878495	3270	3270	3270	3270	0
281	20240718	162400	22878495	3270	3270	3270	3270	0
282	20240718	162300	22878495	3270	3270	3270	3270	0
283	20240718	162200	22878495	3270	3270	3270	3270	0
284	20240718	162100	22878495	3270	3270	3270	3270	0
285	20240718	162000	22878495	3270	3270	3270	3270	0
286	20240718	161900	22878495	3270	3270	3270	3270	0
287	20240718	161800	22878495	3270	3270	3270	3270	0
288	20240718	161700	22878495	3270	3270	3270	3270	0
289	20240718	161600	22878495	3270	3270	3270	3270	0
290	20240718	161500	22878495	3270	3270	3270	3270	0
291	20240718	161400	22878495	3270	3270	3270	3270	0
292	20240718	161300	22878495	3270	3270	3270	3270	0
293	20240718	161200	22878495	3270	3270	3270	3270	0
294	20240718	161100	22878495	3270	3270	3270	3270	0
295	20240718	161000	22878495	3270	3270	3270	3270	0
296	20240718	160900	22878495	3270	3270	3270	3270	0
297	20240718	160800	22878495	3270	3270	3270	3270	0
298	20240718	160700	22878495	3270	3270	3270	3270	0
299	20240718	160600	22878495	3270	3270	3270	3270	0
300	20240718	160500	22878495	3270	3270	3270	3270	0
301	20240718	160400	22878495	3270	3270	3270	3270	0
302	20240718	160300	22878495	3270	3270	3270	3270	17
303	20240718	160200	22878495	3270	3270	3270	3270	0
304	20240718	160100	22878495	3270	3270	3270	3270	0
305	20240718	160000	22878495	3270	3270	3270	3270	0
306	20240718	155900	22878495	3270	3270	3270	3270	0
307	20240718	155800	22878495	3270	3270	3270	3270	0
308	20240718	155700	22878495	3270	3270	3270	3270	0
309	20240718	155600	22878495	3270	3270	3270	3270	0
310	20240718	155500	22878495	3270	3270	3270	3270	0
311	20240718	155400	22878495	3270	3270	3270	3270	0
312	20240718	155300	22878495	3270	3270	3270	3270	0
313	20240718	155200	22878495	3270	3270	3270	3270	0
314	20240718	155100	22878495	3270	3270	3270	3270	0
315	20240718	155000	22878495	3270	3270	3270	3270	0
316	20240718	154900	22878495	3270	3270	3270	3270	0
317	20240718	154800	22878495	3270	3270	3270	3270	0
318	20240718	154700	22878495	3270	3270	3270	3270	0
319	20240718	154600	22878495	3270	3270	3270	3270	0
320	20240718	154500	22878495	3270	3270	3270	3270	0
321	20240718	154400	22878495	3270	3270	3270	3270	0
322	20240718	154300	22878495	3270	3270	3270	3270	0
323	20240718	154200	22878495	3270	3270	3270	3270	0
324	20240718	154100	22878495	3270	3270	3270	3270	0
325	20240718	154000	22878495	3270	3270	3270	3270	0
326	20240718	153900	22878495	3270	3270	3270	3270	0
327	20240718	153800	22878495	3270	3270	3270	3270	0
328	20240718	153700	22878495	3270	3270	3270	3270	0
329	20240718	153600	22878495	3270	3270	3270	3270	0
330	20240718	153500	22878495	3270	3270	3270	3270	0
331	20240718	153400	22878495	3270	3270	3270	3270	0
332	20240718	153300	22878495	3270	3270	3270	3270	17
333	20240718	153200	22878495	3270	3270	3270	3270	0
334	20240718	153100	22878495	3270	3270	3270	3270	0
335	20240718	153000	22878495	3270	3270	3270	3270	17
336	20240718	152900	22822905	3270	3270	3270	3270	0
337	20240718	152800	22822905	3270	3270	3270	3270	0
338	20240718	152700	22822905	3270	3270	3270	3270	0
339	20240718	152600	22822905	3270	3270	3270	3270	0
340	20240718	152500	22822905	3270	3270	3270	3270	0
341	20240718	152400	22822905	3270	3270	3270	3270	0
342	20240718	152300	22822905	3270	3270	3270	3270	0
343	20240718	152200	22822905	3270	3270	3270	3270	0
344	20240718	152100	22822905	3270	3270	3270	3270	0
345	20240718	152000	22822905	3270	3270	3270	3270	0
346	20240718	151900	22822905	3270	3100	3270	3100	25
347	20240718	151800	22743555	3000	2950	3000	2950	83
348	20240718	151700	22495705	2950	2950	2950	2950	135
349	20240718	151600	22097455	2950	2950	2950	2950	0
350	20240718	151500	22097455	2950	2950	2950	2950	0
351	20240718	151400	22097455	2950	2950	2950	2950	0
352	20240718	151300	22097455	2950	2950	2950	2950	392
353	20240718	151200	20941055	2945	2900	2945	2900	1444
354	20240718	151100	16734800	2900	2900	2900	2900	0
355	20240718	151000	16734800	2900	2900	2900	2900	0
356	20240718	150900	16734800	2900	2900	2900	2900	0
357	20240718	150800	16734800	2900	2900	2900	2900	0
358	20240718	150700	16734800	2900	2900	2900	2900	0
359	20240718	150600	16734800	2900	2900	2900	2900	0
360	20240718	150500	16734800	2900	2900	2900	2900	0
361	20240718	150400	16734800	2900	2900	2900	2900	0
362	20240718	150300	16734800	2900	2900	2900	2900	0
363	20240718	150200	16734800	2900	2900	2900	2900	0
364	20240718	150100	16734800	2900	2900	2900	2900	0
365	20240718	150000	16734800	2900	2900	2900	2900	0
366	20240718	145900	16734800	2900	2900	2900	2900	0
367	20240718	145800	16734800	2900	2900	2900	2900	0
368	20240718	145700	16734800	2900	2900	2900	2900	0
369	20240718	145600	16734800	2900	2900	2900	2900	0
370	20240718	145500	16734800	2900	2900	2900	2900	0
371	20240718	145400	16734800	2900	2900	2900	2900	0
372	20240718	145300	16734800	2900	2900	2900	2900	0
373	20240718	145200	16734800	2900	2900	2900	2900	0
374	20240718	145100	16734800	2900	2900	2900	2900	0
375	20240718	145000	16734800	2900	2900	2900	2900	0
376	20240718	144900	16734800	2900	2900	2900	2900	0
377	20240718	144800	16734800	2900	2900	2900	2900	0
378	20240718	144700	16734800	2900	2900	2900	2900	0
379	20240718	144600	16734800	2900	2900	2900	2900	0
380	20240718	144500	16734800	2900	2900	2900	2900	0
381	20240718	144400	16734800	2900	2900	2900	2900	0
382	20240718	144300	16734800	2900	2900	2900	2900	0
383	20240718	144200	16734800	2900	2900	2900	2900	0
384	20240718	144100	16734800	2900	2900	2900	2900	0
385	20240718	144000	16734800	2900	2900	2900	2900	0
386	20240718	143900	16734800	2900	2900	2900	2900	0
387	20240718	143800	16734800	2900	2900	2900	2900	0
388	20240718	143700	16734800	2900	2900	2900	2900	0
389	20240718	143600	16734800	2900	2900	2900	2900	0
390	20240718	143500	16734800	2900	2900	2900	2900	0
391	20240718	143400	16734800	2900	2900	2900	2900	0
392	20240718	143300	16734800	2900	2900	2900	2900	0
393	20240718	143200	16734800	2900	2900	2900	2900	2
394	20240718	143100	16729000	2875	2875	2875	2875	0
395	20240718	143000	16729000	2875	2875	2875	2875	0
396	20240718	142900	16729000	2875	2875	2875	2875	0
397	20240718	142800	16729000	2875	2875	2875	2875	0
398	20240718	142700	16729000	2875	2875	2875	2875	0
399	20240718	142600	16729000	2875	2875	2875	2875	0
400	20240718	142500	16729000	2875	2875	2875	2875	0
401	20240718	142400	16729000	2875	2875	2875	2875	0
402	20240718	142300	16729000	2875	2875	2875	2875	0
403	20240718	142200	16729000	2875	2875	2875	2875	0
404	20240718	142100	16729000	2875	2875	2875	2875	0
405	20240718	142000	16729000	2875	2875	2875	2875	0
406	20240718	141900	16729000	2875	2875	2875	2875	0
407	20240718	141800	16729000	2875	2875	2875	2875	0
408	20240718	141700	16729000	2875	2875	2875	2875	0
409	20240718	141600	16729000	2875	2875	2875	2875	0
410	20240718	141500	16729000	2875	2875	2875	2875	0
411	20240718	141400	16729000	2875	2875	2875	2875	0
412	20240718	141300	16729000	2875	2875	2875	2875	0
413	20240718	141200	16729000	2875	2875	2875	2875	0
414	20240718	141100	16729000	2875	2875	2875	2875	0
415	20240718	141000	16729000	2875	2875	2875	2875	0
416	20240718	140900	16729000	2875	2875	2875	2875	0
417	20240718	140800	16729000	2875	2875	2875	2875	0
418	20240718	140700	16729000	2875	2875	2875	2875	0
419	20240718	140600	16729000	2875	2875	2875	2875	0
420	20240718	140500	16729000	2875	2875	2875	2875	0
421	20240718	140400	16729000	2875	2875	2875	2875	0
422	20240718	140300	16729000	2875	2875	2875	2875	0
423	20240718	140200	16729000	2875	2875	2875	2875	0
424	20240718	140100	16729000	2875	2875	2875	2875	0
425	20240718	140000	16729000	2875	2875	2875	2875	0
426	20240718	135900	16729000	2875	2875	2875	2875	0
427	20240718	135800	16729000	2875	2875	2875	2875	0
428	20240718	135700	16729000	2875	2875	2875	2875	0
429	20240718	135600	16729000	2875	2875	2875	2875	0
430	20240718	135500	16729000	2875	2875	2875	2875	0
431	20240718	135400	16729000	2875	2875	2875	2875	0
432	20240718	135300	16729000	2875	2875	2875	2875	0
433	20240718	135200	16729000	2875	2875	2875	2875	0
434	20240718	135100	16729000	2875	2875	2875	2875	0
435	20240718	135000	16729000	2875	2875	2875	2875	0
436	20240718	134900	16729000	2875	2875	2875	2875	0
437	20240718	134800	16729000	2875	2875	2875	2875	0
438	20240718	134700	16729000	2875	2875	2875	2875	0
439	20240718	134600	16729000	2875	2875	2875	2875	0
440	20240718	134500	16729000	2875	2875	2875	2875	0
441	20240718	134400	16729000	2875	2875	2875	2875	0
442	20240718	134300	16729000	2875	2875	2875	2875	0
443	20240718	134200	16729000	2875	2875	2875	2875	0
444	20240718	134100	16729000	2875	2875	2875	2875	0
445	20240718	134000	16729000	2875	2875	2875	2875	0
446	20240718	133900	16729000	2875	2875	2875	2875	0
447	20240718	133800	16729000	2875	2875	2875	2875	0
448	20240718	133700	16729000	2875	2875	2875	2875	0
449	20240718	133600	16729000	2875	2850	2875	2850	270
450	20240718	133500	15957750	2825	2745	2825	2745	410
451	20240718	133400	14811250	2725	2725	2725	2725	0
452	20240718	133300	14811250	2725	2725	2725	2725	50
453	20240718	133200	14675000	2700	2700	2700	2700	160
454	20240718	133100	14243000	2675	2650	2675	2650	100
455	20240718	133000	13976750	2600	2600	2600	2600	0
456	20240718	132900	13976750	2600	2600	2600	2600	0
457	20240718	132800	13976750	2600	2700	2700	2600	556
458	20240718	132700	12502200	2800	2800	2800	2800	0
459	20240718	132600	12502200	2800	2800	2800	2800	0
460	20240718	132500	12502200	2800	2800	2800	2800	0
461	20240718	132400	12502200	2800	2800	2800	2800	0
462	20240718	132300	12502200	2800	2800	2800	2800	0
463	20240718	132200	12502200	2800	2800	2800	2800	10
464	20240718	132100	12474200	2700	2700	2700	2700	0
465	20240718	132000	12474200	2700	2900	2900	2700	380
466	20240718	131900	11416200	2900	2900	2900	2900	0
467	20240718	131800	11416200	2900	2900	2900	2900	0
468	20240718	131700	11416200	2900	2900	2900	2900	0
469	20240718	131600	11416200	2900	2900	2900	2900	0
470	20240718	131500	11416200	2900	2900	2900	2900	0
471	20240718	131400	11416200	2900	2900	2900	2900	0
472	20240718	131300	11416200	2900	2900	2900	2900	0
473	20240718	131200	11416200	2900	2900	2900	2900	0
474	20240718	131100	11416200	2900	2900	2900	2900	0
475	20240718	131000	11416200	2900	2900	2900	2900	1000
476	20240718	130900	8516200	2975	2975	2975	2975	0
477	20240718	130800	8516200	2975	2975	2975	2975	0
478	20240718	130700	8516200	2975	2975	2975	2975	0
479	20240718	130600	8516200	2975	2975	2975	2975	0
480	20240718	130500	8516200	2975	2975	2975	2975	0
481	20240718	130400	8516200	2975	2975	2975	2975	0
482	20240718	130300	8516200	2975	2975	2975	2975	0
483	20240718	130200	8516200	2975	2975	2975	2975	0
484	20240718	130100	8516200	2975	2975	2975	2975	0
485	20240718	130000	8516200	2975	2975	2975	2975	0
486	20240718	125900	8516200	2975	2975	2975	2975	0
487	20240718	125800	8516200	2975	2975	2975	2975	0
488	20240718	125700	8516200	2975	2975	2975	2975	0
489	20240718	125600	8516200	2975	2975	2975	2975	0
490	20240718	125500	8516200	2975	2975	2975	2975	0
491	20240718	125400	8516200	2975	2975	2975	2975	0
492	20240718	125300	8516200	2975	2975	2975	2975	0
493	20240718	125200	8516200	2975	2975	2975	2975	0
494	20240718	125100	8516200	2975	2975	2975	2975	0
495	20240718	125000	8516200	2975	2975	2975	2975	0
496	20240718	124900	8516200	2975	2975	2975	2975	0
497	20240718	124800	8516200	2975	2975	2975	2975	0
498	20240718	124700	8516200	2975	2975	2975	2975	0
499	20240718	124600	8516200	2975	2975	2975	2975	0
500	20240718	124500	8516200	2975	2975	2975	2975	0
501	20240718	124400	8516200	2975	2975	2975	2975	0
502	20240718	124300	8516200	2975	2975	2975	2975	0
503	20240718	124200	8516200	2975	2975	2975	2975	386
504	20240718	124100	7367850	2970	2970	2970	2970	295
505	20240718	124000	6491700	2970	2970	2970	2970	0
506	20240718	123900	6491700	2970	2970	2970	2970	0
507	20240718	123800	6491700	2970	2970	2970	2970	0
508	20240718	123700	6491700	2970	2970	2970	2970	0
509	20240718	123600	6491700	2970	2970	2970	2970	0
510	20240718	123500	6491700	2970	2970	2970	2970	0
511	20240718	123400	6491700	2970	2970	2970	2970	0
512	20240718	123300	6491700	2970	2970	2970	2970	0
513	20240718	123200	6491700	2970	2970	2970	2970	0
514	20240718	123100	6491700	2970	2970	2970	2970	0
515	20240718	123000	6491700	2970	2970	2970	2970	0
516	20240718	122900	6491700	2970	2970	2970	2970	0
517	20240718	122800	6491700	2970	2970	2970	2970	0
518	20240718	122700	6491700	2970	2970	2970	2970	0
519	20240718	122600	6491700	2970	2970	2970	2970	0
520	20240718	122500	6491700	2970	2970	2970	2970	0
521	20240718	122400	6491700	2970	2970	2970	2970	0
522	20240718	122300	6491700	2970	2970	2970	2970	0
523	20240718	122200	6491700	2970	2970	2970	2970	0
524	20240718	122100	6491700	2970	2970	2970	2970	0
525	20240718	122000	6491700	2970	2970	2970	2970	0
526	20240718	121900	6491700	2970	2970	2970	2970	0
527	20240718	121800	6491700	2970	2970	2970	2970	0
528	20240718	121700	6491700	2970	2970	2970	2970	0
529	20240718	121600	6491700	2970	2970	2970	2970	0
530	20240718	121500	6491700	2970	2970	2970	2970	0
531	20240718	121400	6491700	2970	2970	2970	2970	0
532	20240718	121300	6491700	2970	2970	2970	2970	0
533	20240718	121200	6491700	2970	2970	2970	2970	0
534	20240718	121100	6491700	2970	2970	2970	2970	5
535	20240718	121000	6476850	2900	2900	2900	2900	0
536	20240718	120900	6476850	2900	2900	2900	2900	0
537	20240718	120800	6476850	2900	2900	2900	2900	100
538	20240718	120700	6186850	2900	2900	2900	2900	200
539	20240718	120600	5606850	2900	2900	2900	2900	500
540	20240718	120500	4156850	2950	2950	2950	2950	0
541	20240718	120400	4156850	2950	2950	2950	2950	0
542	20240718	120300	4156850	2950	2950	2950	2950	0
543	20240718	120200	4156850	2950	2950	2950	2950	0
544	20240718	120100	4156850	2950	2950	2950	2950	0
545	20240718	120000	4156850	2950	2950	2950	2950	0
546	20240718	115900	4156850	2950	2950	2950	2950	0
547	20240718	115800	4156850	2950	2950	2950	2950	0
548	20240718	115700	4156850	2950	2950	2950	2950	0
549	20240718	115600	4156850	2950	2950	2950	2950	0
550	20240718	115500	4156850	2950	2950	2950	2950	0
551	20240718	115400	4156850	2950	2950	2950	2950	0
552	20240718	115300	4156850	2950	2950	2950	2950	0
553	20240718	115200	4156850	2950	2950	2950	2950	0
554	20240718	115100	4156850	2950	2950	2950	2950	0
555	20240718	115000	4156850	2950	2950	2950	2950	0
556	20240718	114900	4156850	2950	2950	2950	2950	0
557	20240718	114800	4156850	2950	2950	2950	2950	0
558	20240718	114700	4156850	2950	2950	2950	2950	0
559	20240718	114600	4156850	2950	2950	2950	2950	0
560	20240718	114500	4156850	2950	2950	2950	2950	0
561	20240718	114400	4156850	2950	2950	2950	2950	0
562	20240718	114300	4156850	2950	2950	2950	2950	0
563	20240718	114200	4156850	2950	2950	2950	2950	0
564	20240718	114100	4156850	2950	2950	2950	2950	0
565	20240718	114000	4156850	2950	2950	2950	2950	0
566	20240718	113900	4156850	2950	2950	2950	2950	0
567	20240718	113800	4156850	2950	2950	2950	2950	0
568	20240718	113700	4156850	2950	2950	2950	2950	0
569	20240718	113600	4156850	2950	2950	2950	2950	0
570	20240718	113500	4156850	2950	2950	2950	2950	0
571	20240718	113400	4156850	2950	2950	2950	2950	100
572	20240718	113300	3861850	2900	2900	2900	2900	0
573	20240718	113200	3861850	2900	2900	2900	2900	0
574	20240718	113100	3861850	2900	2900	2900	2900	0
575	20240718	113000	3861850	2900	2900	2900	2900	0
576	20240718	112900	3861850	2900	2900	2900	2900	0
577	20240718	112800	3861850	2900	2900	2900	2900	0
578	20240718	112700	3861850	2900	2900	2900	2900	0
579	20240718	112600	3861850	2900	2900	2900	2900	0
580	20240718	112500	3861850	2900	2900	2900	2900	0
581	20240718	112400	3861850	2900	2900	2900	2900	0
582	20240718	112300	3861850	2900	2900	2900	2900	0
583	20240718	112200	3861850	2900	2900	2900	2900	0
584	20240718	112100	3861850	2900	2900	2900	2900	0
585	20240718	112000	3861850	2900	2900	2900	2900	0
586	20240718	111900	3861850	2900	2900	2900	2900	0
587	20240718	111800	3861850	2900	2900	2900	2900	0
588	20240718	111700	3861850	2900	2900	2900	2900	0
589	20240718	111600	3861850	2900	2900	2900	2900	0
590	20240718	111500	3861850	2900	2900	2900	2900	0
591	20240718	111400	3861850	2900	2900	2900	2900	0
592	20240718	111300	3861850	2900	2900	2900	2900	0
593	20240718	111200	3861850	2900	2900	2900	2900	0
594	20240718	111100	3861850	2900	2900	2900	2900	0
595	20240718	111000	3861850	2900	2900	2900	2900	0
596	20240718	110900	3861850	2900	2900	2900	2900	0
597	20240718	110800	3861850	2900	2900	2900	2900	100
598	20240718	110700	3571850	2900	2900	2900	2900	0
599	20240718	110600	3571850	2900	2900	2900	2900	0
600	20240718	110500	3571850	2900	2900	2900	2900	0
601	20240718	110400	3571850	2900	2900	2900	2900	0
602	20240718	110300	3571850	2900	2900	2900	2900	0
603	20240718	110200	3571850	2900	2900	2900	2900	0
604	20240718	110100	3571850	2900	2900	2900	2900	0
605	20240718	110000	3571850	2900	2900	2900	2900	0
606	20240718	105900	3571850	2900	2900	2900	2900	0
607	20240718	105800	3571850	2900	2900	2900	2900	0
608	20240718	105700	3571850	2900	2900	2900	2900	0
609	20240718	105600	3571850	2900	2900	2900	2900	0
610	20240718	105500	3571850	2900	2900	2900	2900	0
611	20240718	105400	3571850	2900	2900	2900	2900	0
612	20240718	105300	3571850	2900	2900	2900	2900	0
613	20240718	105200	3571850	2900	2900	2900	2900	0
614	20240718	105100	3571850	2900	2900	2900	2900	0
615	20240718	105000	3571850	2900	2900	2900	2900	0
616	20240718	104900	3571850	2900	2900	2900	2900	0
617	20240718	104800	3571850	2900	2900	2900	2900	0
618	20240718	104700	3571850	2900	2900	2900	2900	0
619	20240718	104600	3571850	2900	2900	2900	2900	0
620	20240718	104500	3571850	2900	2900	2900	2900	0
621	20240718	104400	3571850	2900	2900	2900	2900	0
622	20240718	104300	3571850	2900	2900	2900	2900	0
623	20240718	104200	3571850	2900	2900	2900	2900	0
624	20240718	104100	3571850	2900	2900	2900	2900	0
625	20240718	104000	3571850	2900	2900	2900	2900	0
626	20240718	103900	3571850	2900	2900	2900	2900	0
627	20240718	103800	3571850	2900	2900	2900	2900	300
628	20240718	103700	2701850	2900	2900	2900	2900	700
629	20240718	103600	671850	2950	2950	2950	2950	0
630	20240718	103500	671850	2950	2950	2950	2950	0
631	20240718	103400	671850	2950	2950	2950	2950	0
632	20240718	103300	671850	2950	2950	2950	2950	0
633	20240718	103200	671850	2950	2950	2950	2950	0
634	20240718	103100	671850	2950	2950	2950	2950	0
635	20240718	103000	671850	2950	2950	2950	2950	0
636	20240718	102900	671850	2950	2950	2950	2950	0
637	20240718	102800	671850	2950	2950	2950	2950	0
638	20240718	102700	671850	2950	2950	2950	2950	0
639	20240718	102600	671850	2950	2950	2950	2950	0
640	20240718	102500	671850	2950	2950	2950	2950	0
641	20240718	102400	671850	2950	2950	2950	2950	0
642	20240718	102300	671850	2950	2900	2950	2900	200
643	20240718	102200	86850	2895	2895	2895	2895	30
644	20240718	102100	0	2850	2850	2850	2850	0
645	20240718	102000	0	2850	2850	2850	2850	0
646	20240718	101900	0	2850	2850	2850	2850	0
647	20240718	101800	0	2850	2850	2850	2850	0
648	20240718	101700	0	2850	2850	2850	2850	0
649	20240718	101600	0	2850	2850	2850	2850	0
650	20240718	101500	0	2850	2850	2850	2850	0
651	20240718	101400	0	2850	2850	2850	2850	0
652	20240718	101300	0	2850	2850	2850	2850	0
653	20240718	101200	0	2850	2850	2850	2850	0
654	20240718	101100	0	2850	2850	2850	2850	0
655	20240718	101000	0	2850	2850	2850	2850	0
656	20240718	100900	0	2850	2850	2850	2850	0
657	20240718	100800	0	2850	2850	2850	2850	0
658	20240718	100700	0	2850	2850	2850	2850	0
659	20240718	100600	0	2850	2850	2850	2850	0
660	20240718	100500	0	2850	2850	2850	2850	0
661	20240718	100400	0	2850	2850	2850	2850	0
662	20240718	100300	0	2850	2850	2850	2850	0
663	20240718	100200	0	2850	2850	2850	2850	0
664	20240718	100100	0	2850	2850	2850	2850	0
665	20240718	100000	0	2850	2850	2850	2850	0
666	20240718	095900	0	2850	2850	2850	2850	0
667	20240718	095800	0	2850	2850	2850	2850	0
668	20240718	095700	0	2850	2850	2850	2850	0
669	20240718	095600	0	2850	2850	2850	2850	0
670	20240718	095500	0	2850	2850	2850	2850	0
671	20240718	095400	0	2850	2850	2850	2850	0
672	20240718	095300	0	2850	2850	2850	2850	0
673	20240718	095200	0	2850	2850	2850	2850	0
674	20240718	095100	0	2850	2850	2850	2850	0
675	20240718	095000	0	2850	2850	2850	2850	0
676	20240718	094900	0	2850	2850	2850	2850	0
677	20240718	094800	0	2850	2850	2850	2850	0
678	20240718	094700	0	2850	2850	2850	2850	0
679	20240718	094600	0	2850	2850	2850	2850	0
680	20240718	094500	0	2850	2850	2850	2850	0
681	20240718	094400	0	2850	2850	2850	2850	0
682	20240718	094300	0	2850	2850	2850	2850	0
683	20240718	094200	0	2850	2850	2850	2850	0
684	20240718	094100	0	2850	2850	2850	2850	0
685	20240718	094000	0	2850	2850	2850	2850	0
686	20240718	093900	0	2850	2850	2850	2850	0
687	20240718	093800	0	2850	2850	2850	2850	0
688	20240718	093700	0	2850	2850	2850	2850	0
689	20240718	093600	0	2850	2850	2850	2850	0
690	20240718	093500	0	2850	2850	2850	2850	0
691	20240718	093400	0	2850	2850	2850	2850	0
692	20240718	093300	0	2850	2850	2850	2850	0
693	20240718	093200	0	2850	2850	2850	2850	0
694	20240718	093100	0	2850	2850	2850	2850	0
695	20240718	093000	0	2850	2850	2850	2850	0
696	20240718	092900	0	2850	2850	2850	2850	0
697	20240718	092800	0	2850	2850	2850	2850	0
698	20240718	092700	0	2850	2850	2850	2850	0
699	20240718	092600	0	2850	2850	2850	2850	0
700	20240718	092500	0	2850	2850	2850	2850	0
701	20240718	092400	0	2850	2850	2850	2850	0
702	20240718	092300	0	2850	2850	2850	2850	0
703	20240718	092200	0	2850	2850	2850	2850	0
704	20240718	092100	0	2850	2850	2850	2850	0
705	20240718	092000	0	2850	2850	2850	2850	0
706	20240718	091900	0	2850	2850	2850	2850	0
707	20240718	091800	0	2850	2850	2850	2850	0
708	20240718	091700	0	2850	2850	2850	2850	0
709	20240718	091600	0	2850	2850	2850	2850	0
710	20240718	091500	0	2850	2850	2850	2850	0
711	20240718	091400	0	2850	2850	2850	2850	0
712	20240718	091300	0	2850	2850	2850	2850	0
713	20240718	091200	0	2850	2850	2850	2850	0
714	20240718	091100	0	2850	2850	2850	2850	0
715	20240718	091000	0	2850	2850	2850	2850	0
716	20240718	090900	0	2850	2850	2850	2850	0
717	20240718	090800	0	2850	2850	2850	2850	0
718	20240718	090700	0	2850	2850	2850	2850	0
719	20240718	090600	0	2850	2850	2850	2850	0
720	20240718	090500	0	2850	2850	2850	2850	0
721	20240718	090400	0	2850	2850	2850	2850	0
722	20240718	090300	0	2850	2850	2850	2850	0
723	20240718	090200	0	2850	2850	2850	2850	0
724	20240718	090100	0	2850	2850	2850	2850	0
725	20240718	090000	0	2850	2850	2850	2850	0