KissMeData/002170/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	183600	103127450	48400	48400	48400	48400	4
3	20240717	183500	103127450	48400	48400	48400	48400	0
4	20240717	183400	103127450	48400	48400	48400	48400	0
5	20240717	183300	103127450	48400	48400	48400	48400	0
6	20240717	183200	103127450	48400	48400	48400	48400	0
7	20240717	183100	103127450	48400	48400	48400	48400	0
8	20240717	183000	103127450	48400	48400	48400	48400	0
9	20240717	182900	103127450	48400	48400	48400	48400	0
10	20240717	182800	103127450	48400	48400	48400	48400	0
11	20240717	182700	103127450	48400	48400	48400	48400	0
12	20240717	182600	103127450	48400	48400	48400	48400	0
13	20240717	182500	103127450	48400	48400	48400	48400	0
14	20240717	182400	103127450	48400	48400	48400	48400	0
15	20240717	182300	103127450	48400	48400	48400	48400	0
16	20240717	182200	103127450	48400	48400	48400	48400	0
17	20240717	182100	103127450	48400	48400	48400	48400	0
18	20240717	182000	103127450	48400	48400	48400	48400	0
19	20240717	181900	103127450	48400	48400	48400	48400	0
20	20240717	181800	103127450	48400	48400	48400	48400	0
21	20240717	181700	103127450	48400	48400	48400	48400	0
22	20240717	181600	103127450	48400	48400	48400	48400	0
23	20240717	181500	103127450	48400	48400	48400	48400	0
24	20240717	181400	103127450	48400	48400	48400	48400	0
25	20240717	181300	103127450	48400	48400	48400	48400	0
26	20240717	181200	103127450	48400	48400	48400	48400	0
27	20240717	181100	103127450	48400	48400	48400	48400	0
28	20240717	181000	103127450	48400	48400	48400	48400	0
29	20240717	180900	103127450	48400	48400	48400	48400	0
30	20240717	180800	103127450	48400	48400	48400	48400	0
31	20240717	180700	103127450	48400	48400	48400	48400	0
32	20240717	180600	103127450	48400	48400	48400	48400	4
33	20240717	180500	103127450	48400	48400	48400	48400	0
34	20240717	180400	103127450	48400	48400	48400	48400	0
35	20240717	180300	103127450	48400	48400	48400	48400	0
36	20240717	180200	103127450	48400	48400	48400	48400	0
37	20240717	180100	103127450	48400	48400	48400	48400	0
38	20240717	180000	103127450	48400	48400	48400	48400	0
39	20240717	175900	103127450	48400	48400	48400	48400	0
40	20240717	175800	103127450	48400	48400	48400	48400	0
41	20240717	175700	103127450	48400	48400	48400	48400	0
42	20240717	175600	103127450	48400	48400	48400	48400	0
43	20240717	175500	103127450	48400	48400	48400	48400	0
44	20240717	175400	103127450	48400	48400	48400	48400	0
45	20240717	175300	103127450	48400	48400	48400	48400	0
46	20240717	175200	103127450	48400	48400	48400	48400	0
47	20240717	175100	103127450	48400	48400	48400	48400	0
48	20240717	175000	103127450	48400	48400	48400	48400	0
49	20240717	174900	103127450	48400	48400	48400	48400	0
50	20240717	174800	103127450	48400	48400	48400	48400	0
51	20240717	174700	103127450	48400	48400	48400	48400	0
52	20240717	174600	103127450	48400	48400	48400	48400	0
53	20240717	174500	103127450	48400	48400	48400	48400	0
54	20240717	174400	103127450	48400	48400	48400	48400	0
55	20240717	174300	103127450	48400	48400	48400	48400	0
56	20240717	174200	103127450	48400	48400	48400	48400	0
57	20240717	174100	103127450	48400	48400	48400	48400	0
58	20240717	174000	103127450	48400	48400	48400	48400	0
59	20240717	173900	103127450	48400	48400	48400	48400	0
60	20240717	173800	103127450	48400	48400	48400	48400	0
61	20240717	173700	103127450	48400	48400	48400	48400	0
62	20240717	173600	103127450	48400	48400	48400	48400	4
63	20240717	173500	103127450	48400	48400	48400	48400	0
64	20240717	173400	103127450	48400	48400	48400	48400	0
65	20240717	173300	103127450	48400	48400	48400	48400	0
66	20240717	173200	103127450	48400	48400	48400	48400	0
67	20240717	173100	103127450	48400	48400	48400	48400	0
68	20240717	173000	103127450	48400	48400	48400	48400	0
69	20240717	172900	103127450	48400	48400	48400	48400	0
70	20240717	172800	103127450	48400	48400	48400	48400	0
71	20240717	172700	103127450	48400	48400	48400	48400	0
72	20240717	172600	103127450	48400	48400	48400	48400	0
73	20240717	172500	103127450	48400	48400	48400	48400	0
74	20240717	172400	103127450	48400	48400	48400	48400	0
75	20240717	172300	103127450	48400	48400	48400	48400	0
76	20240717	172200	103127450	48400	48400	48400	48400	0
77	20240717	172100	103127450	48400	48400	48400	48400	0
78	20240717	172000	103127450	48400	48400	48400	48400	0
79	20240717	171900	103127450	48400	48400	48400	48400	0
80	20240717	171800	103127450	48400	48400	48400	48400	0
81	20240717	171700	103127450	48400	48400	48400	48400	0
82	20240717	171600	103127450	48400	48400	48400	48400	0
83	20240717	171500	103127450	48400	48400	48400	48400	0
84	20240717	171400	103127450	48400	48400	48400	48400	0
85	20240717	171300	103127450	48400	48400	48400	48400	0
86	20240717	171200	103127450	48400	48400	48400	48400	0
87	20240717	171100	103127450	48400	48400	48400	48400	0
88	20240717	171000	103127450	48400	48400	48400	48400	0
89	20240717	170900	103127450	48400	48400	48400	48400	0
90	20240717	170800	103127450	48400	48400	48400	48400	0
91	20240717	170700	103127450	48400	48400	48400	48400	0
92	20240717	170600	103127450	48400	48400	48400	48400	4
93	20240717	170500	103127450	48400	48400	48400	48400	0
94	20240717	170400	103127450	48400	48400	48400	48400	0
95	20240717	170300	103127450	48400	48400	48400	48400	0
96	20240717	170200	103127450	48400	48400	48400	48400	0
97	20240717	170100	103127450	48400	48400	48400	48400	0
98	20240717	170000	103127450	48400	48400	48400	48400	0
99	20240717	165900	103127450	48400	48400	48400	48400	0
100	20240717	165800	103127450	48400	48400	48400	48400	0
101	20240717	165700	103127450	48400	48400	48400	48400	0
102	20240717	165600	103127450	48400	48400	48400	48400	0
103	20240717	165500	103127450	48400	48400	48400	48400	0
104	20240717	165400	103127450	48400	48400	48400	48400	0
105	20240717	165300	103127450	48400	48400	48400	48400	0
106	20240717	165200	103127450	48400	48400	48400	48400	0
107	20240717	165100	103127450	48400	48400	48400	48400	0
108	20240717	165000	103127450	48400	48400	48400	48400	0
109	20240717	164900	103127450	48400	48400	48400	48400	0
110	20240717	164800	103127450	48400	48400	48400	48400	0
111	20240717	164700	103127450	48400	48400	48400	48400	0
112	20240717	164600	103127450	48400	48400	48400	48400	0
113	20240717	164500	103127450	48400	48400	48400	48400	0
114	20240717	164400	103127450	48400	48400	48400	48400	0
115	20240717	164300	103127450	48400	48400	48400	48400	0
116	20240717	164200	103127450	48400	48400	48400	48400	0
117	20240717	164100	103127450	48400	48400	48400	48400	0
118	20240717	164000	103127450	48400	48400	48400	48400	0
119	20240717	163900	103127450	48400	48400	48400	48400	0
120	20240717	163800	103127450	48400	48400	48400	48400	0
121	20240717	163700	103127450	48400	48400	48400	48400	0
122	20240717	163600	103127450	48400	48400	48400	48400	4
123	20240717	163500	103127450	48400	48400	48400	48400	0
124	20240717	163400	103127450	48400	48400	48400	48400	0
125	20240717	163300	103127450	48400	48400	48400	48400	0
126	20240717	163200	103127450	48400	48400	48400	48400	0
127	20240717	163100	103127450	48400	48400	48400	48400	0
128	20240717	163000	103127450	48400	48400	48400	48400	0
129	20240717	162900	103127450	48400	48400	48400	48400	0
130	20240717	162800	103127450	48400	48400	48400	48400	0
131	20240717	162700	103127450	48400	48400	48400	48400	0
132	20240717	162600	103127450	48400	48400	48400	48400	0
133	20240717	162500	103127450	48400	48400	48400	48400	0
134	20240717	162400	103127450	48400	48400	48400	48400	0
135	20240717	162300	103127450	48400	48400	48400	48400	0
136	20240717	162200	103127450	48400	48400	48400	48400	0
137	20240717	162100	103127450	48400	48400	48400	48400	0
138	20240717	162000	103127450	48400	48400	48400	48400	0
139	20240717	161900	103127450	48400	48400	48400	48400	0
140	20240717	161800	103127450	48400	48400	48400	48400	0
141	20240717	161700	103127450	48400	48400	48400	48400	0
142	20240717	161600	103127450	48400	48400	48400	48400	0
143	20240717	161500	103127450	48400	48400	48400	48400	0
144	20240717	161400	103127450	48400	48400	48400	48400	0
145	20240717	161300	103127450	48400	48400	48400	48400	0
146	20240717	161200	103127450	48400	48400	48400	48400	0
147	20240717	161100	103127450	48400	48400	48400	48400	0
148	20240717	161000	103127450	48400	48400	48400	48400	0
149	20240717	160900	103127450	48400	48400	48400	48400	0
150	20240717	160800	103127450	48400	48400	48400	48400	0
151	20240717	160700	103127450	48400	48400	48400	48400	0
152	20240717	160600	103127450	48400	48400	48400	48400	4
153	20240717	160500	103127450	48400	48400	48400	48400	0
154	20240717	160400	103127450	48400	48400	48400	48400	0
155	20240717	160300	103127450	48400	48400	48400	48400	0
156	20240717	160200	103127450	48400	48400	48400	48400	0
157	20240717	160100	103127450	48400	48400	48400	48400	0
158	20240717	160000	103127450	48400	48400	48400	48400	0
159	20240717	155900	103127450	48400	48400	48400	48400	0
160	20240717	155800	103127450	48400	48400	48400	48400	0
161	20240717	155700	103127450	48400	48400	48400	48400	0
162	20240717	155600	103127450	48400	48400	48400	48400	0
163	20240717	155500	103127450	48400	48400	48400	48400	0
164	20240717	155400	103127450	48400	48400	48400	48400	0
165	20240717	155300	103127450	48400	48400	48400	48400	0
166	20240717	155200	103127450	48400	48400	48400	48400	0
167	20240717	155100	103127450	48400	48400	48400	48400	0
168	20240717	155000	103127450	48400	48400	48400	48400	0
169	20240717	154900	103127450	48400	48400	48400	48400	0
170	20240717	154800	103127450	48400	48400	48400	48400	0
171	20240717	154700	103127450	48400	48400	48400	48400	0
172	20240717	154600	103127450	48400	48400	48400	48400	0
173	20240717	154500	103127450	48400	48400	48400	48400	0
174	20240717	154400	103127450	48400	48400	48400	48400	0
175	20240717	154300	103127450	48400	48400	48400	48400	0
176	20240717	154200	103127450	48400	48400	48400	48400	0
177	20240717	154100	103127450	48400	48400	48400	48400	0
178	20240717	154000	103127450	48400	48400	48400	48400	0
179	20240717	153900	103127450	48400	48400	48400	48400	0
180	20240717	153800	103127450	48400	48400	48400	48400	0
181	20240717	153700	103127450	48400	48400	48400	48400	0
182	20240717	153600	103127450	48400	48400	48400	48400	4
183	20240717	153500	103127450	48400	48400	48400	48400	0
184	20240717	153400	103127450	48400	48400	48400	48400	0
185	20240717	153300	103127450	48400	48400	48400	48400	0
186	20240717	153200	103127450	48400	48400	48400	48400	0
187	20240717	153100	103127450	48400	48400	48400	48400	0
188	20240717	153000	103127450	48400	48400	48400	48400	4
189	20240717	152900	102933850	48350	48350	48350	48350	0
190	20240717	152800	102933850	48350	48350	48350	48350	0
191	20240717	152700	102933850	48350	48350	48350	48350	0
192	20240717	152600	102933850	48350	48350	48350	48350	0
193	20240717	152500	102933850	48350	48350	48350	48350	0
194	20240717	152400	102933850	48350	48350	48350	48350	0
195	20240717	152300	102933850	48350	48350	48350	48350	0
196	20240717	152200	102933850	48350	48350	48350	48350	0
197	20240717	152100	102933850	48350	48350	48350	48350	0
198	20240717	152000	102933850	48350	48350	48350	48350	0
199	20240717	151900	102933850	48350	48350	48350	48350	0
200	20240717	151800	102933850	48350	48350	48350	48350	1
201	20240717	151700	102885500	48350	48350	48350	48350	0
202	20240717	151600	102885500	48350	48350	48350	48350	0
203	20240717	151500	102885500	48350	48400	48400	48350	3
204	20240717	151400	102740350	48350	48350	48350	48350	0
205	20240717	151300	102740350	48350	48350	48350	48350	0
206	20240717	151200	102740350	48350	48350	48350	48350	0
207	20240717	151100	102740350	48350	48350	48350	48350	0
208	20240717	151000	102740350	48350	48350	48350	48350	2
209	20240717	150900	102643650	48350	48350	48350	48350	0
210	20240717	150800	102643650	48350	48350	48350	48350	0
211	20240717	150700	102643650	48350	48350	48350	48350	0
212	20240717	150600	102643650	48350	48350	48350	48350	0
213	20240717	150500	102643650	48350	48350	48350	48350	0
214	20240717	150400	102643650	48350	48350	48350	48350	0
215	20240717	150300	102643650	48350	48350	48350	48350	0
216	20240717	150200	102643650	48350	48350	48350	48350	30
217	20240717	150100	101193150	48400	48400	48400	48400	0
218	20240717	150000	101193150	48400	48400	48400	48400	0
219	20240717	145900	101193150	48400	48400	48400	48400	0
220	20240717	145800	101193150	48400	48400	48400	48400	0
221	20240717	145700	101193150	48400	48400	48400	48400	0
222	20240717	145600	101193150	48400	48400	48400	48400	0
223	20240717	145500	101193150	48400	48400	48400	48400	0
224	20240717	145400	101193150	48400	48400	48400	48400	0
225	20240717	145300	101193150	48400	48400	48400	48400	0
226	20240717	145200	101193150	48400	48400	48400	48400	0
227	20240717	145100	101193150	48400	48400	48400	48400	0
228	20240717	145000	101193150	48400	48400	48400	48400	0
229	20240717	144900	101193150	48400	48400	48400	48400	0
230	20240717	144800	101193150	48400	48400	48400	48400	0
231	20240717	144700	101193150	48400	48400	48400	48400	0
232	20240717	144600	101193150	48400	48400	48400	48400	0
233	20240717	144500	101193150	48400	48400	48400	48400	0
234	20240717	144400	101193150	48400	48400	48400	48400	0
235	20240717	144300	101193150	48400	48400	48400	48400	0
236	20240717	144200	101193150	48400	48400	48400	48400	0
237	20240717	144100	101193150	48400	48400	48400	48400	1
238	20240717	144000	101144750	48350	48350	48350	48350	0
239	20240717	143900	101144750	48350	48350	48350	48350	0
240	20240717	143800	101144750	48350	48350	48350	48350	0
241	20240717	143700	101144750	48350	48350	48350	48350	2
242	20240717	143600	101048050	48400	48400	48400	48400	0
243	20240717	143500	101048050	48400	48400	48400	48400	0
244	20240717	143400	101048050	48400	48400	48400	48400	0
245	20240717	143300	101048050	48400	48400	48400	48400	0
246	20240717	143200	101048050	48400	48400	48400	48400	0
247	20240717	143100	101048050	48400	48400	48400	48400	0
248	20240717	143000	101048050	48400	48400	48400	48400	0
249	20240717	142900	101048050	48400	48400	48400	48400	0
250	20240717	142800	101048050	48400	48400	48400	48400	1
251	20240717	142700	100999650	48400	48400	48400	48400	1
252	20240717	142600	100951250	48400	48400	48400	48400	0
253	20240717	142500	100951250	48400	48400	48400	48400	0
254	20240717	142400	100951250	48400	48400	48400	48400	0
255	20240717	142300	100951250	48400	48400	48400	48400	0
256	20240717	142200	100951250	48400	48400	48400	48400	0
257	20240717	142100	100951250	48400	48400	48400	48400	0
258	20240717	142000	100951250	48400	48400	48400	48400	0
259	20240717	141900	100951250	48400	48400	48400	48400	0
260	20240717	141800	100951250	48400	48400	48400	48400	0
261	20240717	141700	100951250	48400	48400	48400	48400	0
262	20240717	141600	100951250	48400	48400	48400	48400	0
263	20240717	141500	100951250	48400	48400	48400	48400	0
264	20240717	141400	100951250	48400	48400	48400	48400	0
265	20240717	141300	100951250	48400	48400	48400	48400	0
266	20240717	141200	100951250	48400	48400	48400	48400	0
267	20240717	141100	100951250	48400	48400	48400	48400	0
268	20240717	141000	100951250	48400	48400	48400	48400	0
269	20240717	140900	100951250	48400	48400	48400	48400	0
270	20240717	140800	100951250	48400	48400	48400	48400	0
271	20240717	140700	100951250	48400	48400	48400	48400	0
272	20240717	140600	100951250	48400	48400	48400	48400	0
273	20240717	140500	100951250	48400	48400	48400	48400	0
274	20240717	140400	100951250	48400	48400	48400	48400	0
275	20240717	140300	100951250	48400	48400	48400	48400	0
276	20240717	140200	100951250	48400	48400	48400	48400	0
277	20240717	140100	100951250	48400	48400	48400	48400	0
278	20240717	140000	100951250	48400	48400	48400	48400	0
279	20240717	135900	100951250	48400	48400	48400	48400	0
280	20240717	135800	100951250	48400	48400	48400	48400	0
281	20240717	135700	100951250	48400	48400	48400	48400	0
282	20240717	135600	100951250	48400	48400	48400	48400	0
283	20240717	135500	100951250	48400	48400	48400	48400	0
284	20240717	135400	100951250	48400	48400	48400	48400	0
285	20240717	135300	100951250	48400	48400	48400	48400	0
286	20240717	135200	100951250	48400	48400	48400	48400	0
287	20240717	135100	100951250	48400	48400	48400	48400	0
288	20240717	135000	100951250	48400	48400	48400	48400	0
289	20240717	134900	100951250	48400	48400	48400	48400	0
290	20240717	134800	100951250	48400	48400	48400	48400	0
291	20240717	134700	100951250	48400	48400	48400	48400	0
292	20240717	134600	100951250	48400	48400	48400	48400	1
293	20240717	134500	100902850	48400	48400	48400	48400	0
294	20240717	134400	100902850	48400	48400	48400	48400	0
295	20240717	134300	100902850	48400	48400	48400	48400	0
296	20240717	134200	100902850	48400	48400	48400	48400	1
297	20240717	134100	100854450	48400	48400	48400	48400	1
298	20240717	134000	100806050	48400	48400	48400	48400	0
299	20240717	133900	100806050	48400	48400	48400	48400	0
300	20240717	133800	100806050	48400	48400	48400	48400	0
301	20240717	133700	100806050	48400	48400	48400	48400	0
302	20240717	133600	100806050	48400	48400	48400	48400	0
303	20240717	133500	100806050	48400	48400	48400	48400	0
304	20240717	133400	100806050	48400	48400	48400	48400	0
305	20240717	133300	100806050	48400	48400	48400	48400	0
306	20240717	133200	100806050	48400	48400	48400	48400	0
307	20240717	133100	100806050	48400	48400	48400	48400	0
308	20240717	133000	100806050	48400	48400	48400	48400	0
309	20240717	132900	100806050	48400	48400	48400	48400	0
310	20240717	132800	100806050	48400	48400	48400	48400	1
311	20240717	132700	100757650	48400	48400	48400	48400	0
312	20240717	132600	100757650	48400	48400	48400	48400	0
313	20240717	132500	100757650	48400	48400	48400	48400	0
314	20240717	132400	100757650	48400	48400	48400	48400	0
315	20240717	132300	100757650	48400	48400	48400	48400	10
316	20240717	132200	100273650	48350	48350	48350	48350	0
317	20240717	132100	100273650	48350	48350	48350	48350	0
318	20240717	132000	100273650	48350	48350	48350	48350	0
319	20240717	131900	100273650	48350	48350	48350	48350	0
320	20240717	131800	100273650	48350	48350	48350	48350	0
321	20240717	131700	100273650	48350	48350	48350	48350	0
322	20240717	131600	100273650	48350	48350	48350	48350	0
323	20240717	131500	100273650	48350	48350	48350	48350	0
324	20240717	131400	100273650	48350	48350	48350	48350	0
325	20240717	131300	100273650	48350	48350	48350	48350	0
326	20240717	131200	100273650	48350	48350	48350	48350	0
327	20240717	131100	100273650	48350	48350	48350	48350	0
328	20240717	131000	100273650	48350	48350	48350	48350	0
329	20240717	130900	100273650	48350	48350	48350	48350	0
330	20240717	130800	100273650	48350	48350	48350	48350	0
331	20240717	130700	100273650	48350	48350	48350	48350	0
332	20240717	130600	100273650	48350	48350	48350	48350	0
333	20240717	130500	100273650	48350	48350	48350	48350	0
334	20240717	130400	100273650	48350	48350	48350	48350	0
335	20240717	130300	100273650	48350	48350	48350	48350	0
336	20240717	130200	100273650	48350	48350	48350	48350	0
337	20240717	130100	100273650	48350	48350	48350	48350	0
338	20240717	130000	100273650	48350	48350	48350	48350	0
339	20240717	125900	100273650	48350	48350	48350	48350	0
340	20240717	125800	100273650	48350	48350	48350	48350	20
341	20240717	125700	99306650	48400	48400	48400	48400	0
342	20240717	125600	99306650	48400	48400	48400	48400	0
343	20240717	125500	99306650	48400	48400	48400	48400	0
344	20240717	125400	99306650	48400	48400	48400	48400	0
345	20240717	125300	99306650	48400	48400	48400	48400	0
346	20240717	125200	99306650	48400	48400	48400	48400	0
347	20240717	125100	99306650	48400	48400	48400	48400	0
348	20240717	125000	99306650	48400	48400	48400	48400	0
349	20240717	124900	99306650	48400	48400	48400	48400	0
350	20240717	124800	99306650	48400	48400	48400	48400	0
351	20240717	124700	99306650	48400	48400	48400	48400	0
352	20240717	124600	99306650	48400	48400	48400	48400	0
353	20240717	124500	99306650	48400	48400	48400	48400	0
354	20240717	124400	99306650	48400	48400	48400	48400	0
355	20240717	124300	99306650	48400	48400	48400	48400	0
356	20240717	124200	99306650	48400	48400	48400	48400	0
357	20240717	124100	99306650	48400	48400	48400	48400	0
358	20240717	124000	99306650	48400	48400	48400	48400	0
359	20240717	123900	99306650	48400	48400	48400	48400	0
360	20240717	123800	99306650	48400	48400	48400	48400	0
361	20240717	123700	99306650	48400	48400	48400	48400	0
362	20240717	123600	99306650	48400	48400	48400	48400	0
363	20240717	123500	99306650	48400	48400	48400	48400	0
364	20240717	123400	99306650	48400	48400	48400	48400	0
365	20240717	123300	99306650	48400	48400	48400	48400	0
366	20240717	123200	99306650	48400	48400	48400	48400	0
367	20240717	123100	99306650	48400	48400	48400	48400	0
368	20240717	123000	99306650	48400	48400	48400	48400	0
369	20240717	122900	99306650	48400	48400	48400	48400	0
370	20240717	122800	99306650	48400	48400	48400	48400	0
371	20240717	122700	99306650	48400	48400	48400	48400	0
372	20240717	122600	99306650	48400	48400	48400	48400	0
373	20240717	122500	99306650	48400	48400	48400	48400	0
374	20240717	122400	99306650	48400	48400	48400	48400	0
375	20240717	122300	99306650	48400	48400	48400	48400	0
376	20240717	122200	99306650	48400	48400	48400	48400	1
377	20240717	122100	99258250	48350	48350	48350	48350	0
378	20240717	122000	99258250	48350	48350	48350	48350	0
379	20240717	121900	99258250	48350	48350	48350	48350	0
380	20240717	121800	99258250	48350	48350	48350	48350	0
381	20240717	121700	99258250	48350	48350	48350	48350	0
382	20240717	121600	99258250	48350	48350	48350	48350	0
383	20240717	121500	99258250	48350	48350	48350	48350	0
384	20240717	121400	99258250	48350	48350	48350	48350	0
385	20240717	121300	99258250	48350	48350	48350	48350	0
386	20240717	121200	99258250	48350	48350	48350	48350	0
387	20240717	121100	99258250	48350	48350	48350	48350	0
388	20240717	121000	99258250	48350	48350	48350	48350	0
389	20240717	120900	99258250	48350	48350	48350	48350	0
390	20240717	120800	99258250	48350	48350	48350	48350	0
391	20240717	120700	99258250	48350	48350	48350	48350	0
392	20240717	120600	99258250	48350	48350	48350	48350	0
393	20240717	120500	99258250	48350	48350	48350	48350	0
394	20240717	120400	99258250	48350	48350	48350	48350	0
395	20240717	120300	99258250	48350	48350	48350	48350	0
396	20240717	120200	99258250	48350	48350	48350	48350	0
397	20240717	120100	99258250	48350	48350	48350	48350	0
398	20240717	120000	99258250	48350	48350	48350	48350	0
399	20240717	115900	99258250	48350	48350	48350	48350	0
400	20240717	115800	99258250	48350	48350	48350	48350	0
401	20240717	115700	99258250	48350	48350	48350	48350	0
402	20240717	115600	99258250	48350	48350	48350	48350	0
403	20240717	115500	99258250	48350	48350	48350	48350	0
404	20240717	115400	99258250	48350	48350	48350	48350	0
405	20240717	115300	99258250	48350	48350	48350	48350	0
406	20240717	115200	99258250	48350	48350	48350	48350	0
407	20240717	115100	99258250	48350	48350	48350	48350	0
408	20240717	115000	99258250	48350	48350	48350	48350	0
409	20240717	114900	99258250	48350	48350	48350	48350	0
410	20240717	114800	99258250	48350	48350	48350	48350	0
411	20240717	114700	99258250	48350	48350	48350	48350	0
412	20240717	114600	99258250	48350	48350	48350	48350	0
413	20240717	114500	99258250	48350	48350	48350	48350	0
414	20240717	114400	99258250	48350	48350	48350	48350	0
415	20240717	114300	99258250	48350	48350	48350	48350	0
416	20240717	114200	99258250	48350	48350	48350	48350	0
417	20240717	114100	99258250	48350	48350	48350	48350	0
418	20240717	114000	99258250	48350	48350	48350	48350	0
419	20240717	113900	99258250	48350	48350	48350	48350	0
420	20240717	113800	99258250	48350	48350	48350	48350	0
421	20240717	113700	99258250	48350	48350	48350	48350	0
422	20240717	113600	99258250	48350	48350	48350	48350	0
423	20240717	113500	99258250	48350	48350	48350	48350	0
424	20240717	113400	99258250	48350	48350	48350	48350	0
425	20240717	113300	99258250	48350	48350	48350	48350	0
426	20240717	113200	99258250	48350	48350	48350	48350	0
427	20240717	113100	99258250	48350	48350	48350	48350	5
428	20240717	113000	99016500	48350	48350	48350	48350	0
429	20240717	112900	99016500	48350	48350	48350	48350	0
430	20240717	112800	99016500	48350	48350	48350	48350	0
431	20240717	112700	99016500	48350	48350	48350	48350	0
432	20240717	112600	99016500	48350	48350	48350	48350	0
433	20240717	112500	99016500	48350	48350	48350	48350	0
434	20240717	112400	99016500	48350	48350	48350	48350	0
435	20240717	112300	99016500	48350	48350	48350	48350	0
436	20240717	112200	99016500	48350	48350	48350	48350	0
437	20240717	112100	99016500	48350	48350	48350	48350	0
438	20240717	112000	99016500	48350	48350	48350	48350	0
439	20240717	111900	99016500	48350	48350	48350	48350	0
440	20240717	111800	99016500	48350	48350	48350	48350	0
441	20240717	111700	99016500	48350	48350	48350	48350	0
442	20240717	111600	99016500	48350	48350	48350	48350	33
443	20240717	111500	97420950	48350	48350	48350	48350	51
444	20240717	111400	94955100	48350	48350	48350	48350	0
445	20240717	111300	94955100	48350	48350	48350	48350	0
446	20240717	111200	94955100	48350	48350	48350	48350	0
447	20240717	111100	94955100	48350	48350	48350	48350	0
448	20240717	111000	94955100	48350	48350	48350	48350	0
449	20240717	110900	94955100	48350	48350	48350	48350	0
450	20240717	110800	94955100	48350	48350	48350	48350	0
451	20240717	110700	94955100	48350	48350	48350	48350	0
452	20240717	110600	94955100	48350	48350	48350	48350	0
453	20240717	110500	94955100	48350	48350	48350	48350	0
454	20240717	110400	94955100	48350	48350	48350	48350	0
455	20240717	110300	94955100	48350	48350	48350	48350	0
456	20240717	110200	94955100	48350	48350	48350	48350	0
457	20240717	110100	94955100	48350	48350	48350	48350	0
458	20240717	110000	94955100	48350	48350	48350	48350	0
459	20240717	105900	94955100	48350	48350	48350	48350	0
460	20240717	105800	94955100	48350	48350	48350	48350	0
461	20240717	105700	94955100	48350	48350	48350	48350	0
462	20240717	105600	94955100	48350	48350	48350	48350	0
463	20240717	105500	94955100	48350	48350	48350	48350	0
464	20240717	105400	94955100	48350	48350	48350	48350	0
465	20240717	105300	94955100	48350	48350	48350	48350	0
466	20240717	105200	94955100	48350	48350	48350	48350	0
467	20240717	105100	94955100	48350	48350	48350	48350	0
468	20240717	105000	94955100	48350	48350	48350	48350	0
469	20240717	104900	94955100	48350	48350	48350	48350	0
470	20240717	104800	94955100	48350	48350	48350	48350	0
471	20240717	104700	94955100	48350	48350	48350	48350	0
472	20240717	104600	94955100	48350	48350	48350	48350	0
473	20240717	104500	94955100	48350	48350	48350	48350	0
474	20240717	104400	94955100	48350	48450	48450	48350	265
475	20240717	104300	82128700	48350	48350	48350	48350	0
476	20240717	104200	82128700	48350	48350	48350	48350	0
477	20240717	104100	82128700	48350	48350	48350	48350	0
478	20240717	104000	82128700	48350	48350	48350	48350	0
479	20240717	103900	82128700	48350	48350	48350	48350	0
480	20240717	103800	82128700	48350	48350	48350	48350	0
481	20240717	103700	82128700	48350	48350	48350	48350	0
482	20240717	103600	82128700	48350	48350	48350	48350	0
483	20240717	103500	82128700	48350	48350	48350	48350	0
484	20240717	103400	82128700	48350	48350	48350	48350	8
485	20240717	103300	81741900	48250	48250	48250	48250	0
486	20240717	103200	81741900	48250	48250	48250	48250	1
487	20240717	103100	81693650	48250	48250	48250	48250	21
488	20240717	103000	80680400	48150	48250	48300	48150	393
489	20240717	102900	61717300	48300	48300	48300	48300	0
490	20240717	102800	61717300	48300	48300	48300	48300	0
491	20240717	102700	61717300	48300	48300	48300	48300	0
492	20240717	102600	61717300	48300	48300	48300	48300	0
493	20240717	102500	61717300	48300	48300	48300	48300	0
494	20240717	102400	61717300	48300	48300	48300	48300	0
495	20240717	102300	61717300	48300	48300	48300	48300	0
496	20240717	102200	61717300	48300	48300	48300	48300	0
497	20240717	102100	61717300	48300	48300	48300	48300	0
498	20240717	102000	61717300	48300	48300	48300	48300	0
499	20240717	101900	61717300	48300	48300	48300	48300	0
500	20240717	101800	61717300	48300	48300	48300	48300	0
501	20240717	101700	61717300	48300	48300	48300	48300	0
502	20240717	101600	61717300	48300	48300	48300	48300	0
503	20240717	101500	61717300	48300	48300	48300	48300	0
504	20240717	101400	61717300	48300	48300	48300	48300	0
505	20240717	101300	61717300	48300	48300	48300	48300	1
506	20240717	101200	61669000	48300	48300	48300	48300	8
507	20240717	101100	61282600	48400	48400	48400	48400	0
508	20240717	101000	61282600	48400	48400	48400	48400	0
509	20240717	100900	61282600	48400	48400	48400	48400	0
510	20240717	100800	61282600	48400	48400	48400	48400	0
511	20240717	100700	61282600	48400	48400	48400	48400	0
512	20240717	100600	61282600	48400	48400	48400	48400	0
513	20240717	100500	61282600	48400	48400	48400	48400	0
514	20240717	100400	61282600	48400	48400	48400	48400	0
515	20240717	100300	61282600	48400	48400	48400	48400	0
516	20240717	100200	61282600	48400	48400	48400	48400	0
517	20240717	100100	61282600	48400	48400	48400	48400	0
518	20240717	100000	61282600	48400	48400	48400	48400	1
519	20240717	095900	61234200	48350	48350	48350	48350	7
520	20240717	095800	60895750	48300	48350	48350	48300	84
521	20240717	095700	56838500	48450	48450	48450	48450	0
522	20240717	095600	56838500	48450	48450	48650	48450	194
523	20240717	095500	47436650	48500	48400	48600	48400	24
524	20240717	095400	46273550	48350	48300	48350	48300	182
525	20240717	095300	37482900	48250	48500	48500	48250	161
526	20240717	095200	29701000	48550	48300	48650	48300	594
527	20240717	095100	917500	48300	48300	48300	48300	0
528	20240717	095000	917500	48300	48300	48300	48300	0
529	20240717	094900	917500	48300	48300	48300	48300	0
530	20240717	094800	917500	48300	48300	48300	48300	0
531	20240717	094700	917500	48300	48300	48300	48300	0
532	20240717	094600	917500	48300	48300	48300	48300	0
533	20240717	094500	917500	48300	48300	48300	48300	0
534	20240717	094400	917500	48300	48300	48300	48300	0
535	20240717	094300	917500	48300	48300	48300	48300	0
536	20240717	094200	917500	48300	48300	48300	48300	0
537	20240717	094100	917500	48300	48300	48300	48300	1
538	20240717	094000	869200	48250	48250	48250	48250	0
539	20240717	093900	869200	48250	48250	48250	48250	0
540	20240717	093800	869200	48250	48250	48250	48250	0
541	20240717	093700	869200	48250	48250	48250	48250	0
542	20240717	093600	869200	48250	48250	48250	48250	0
543	20240717	093500	869200	48250	48250	48250	48250	0
544	20240717	093400	869200	48250	48250	48250	48250	0
545	20240717	093300	869200	48250	48250	48250	48250	0
546	20240717	093200	869200	48250	48250	48250	48250	0
547	20240717	093100	869200	48250	48250	48250	48250	0
548	20240717	093000	869200	48250	48250	48250	48250	0
549	20240717	092900	869200	48250	48250	48250	48250	0
550	20240717	092800	869200	48250	48250	48250	48250	0
551	20240717	092700	869200	48250	48250	48250	48250	0
552	20240717	092600	869200	48250	48250	48250	48250	0
553	20240717	092500	869200	48250	48250	48250	48250	0
554	20240717	092400	869200	48250	48250	48250	48250	0
555	20240717	092300	869200	48250	48250	48250	48250	0
556	20240717	092200	869200	48250	48250	48250	48250	0
557	20240717	092100	869200	48250	48250	48250	48250	0
558	20240717	092000	869200	48250	48250	48250	48250	0
559	20240717	091900	869200	48250	48250	48250	48250	0
560	20240717	091800	869200	48250	48250	48250	48250	0
561	20240717	091700	869200	48250	48250	48250	48250	0
562	20240717	091600	869200	48250	48250	48250	48250	0
563	20240717	091500	869200	48250	48250	48250	48250	0
564	20240717	091400	869200	48250	48250	48250	48250	0
565	20240717	091300	869200	48250	48250	48250	48250	0
566	20240717	091200	869200	48250	48250	48250	48250	0
567	20240717	091100	869200	48250	48250	48250	48250	0
568	20240717	091000	869200	48250	48250	48250	48250	0
569	20240717	090900	869200	48250	48300	48300	48250	11
570	20240717	090800	337950	48300	48300	48300	48300	0
571	20240717	090700	337950	48300	48300	48300	48300	3
572	20240717	090600	193050	48250	48250	48250	48250	0
573	20240717	090500	193050	48250	48250	48250	48250	3
574	20240717	090400	48300	48300	48300	48300	48300	0
575	20240717	090300	48300	48300	48300	48300	48300	0
576	20240717	090200	48300	48300	48300	48300	48300	1
577	20240717	090100	0	48350	48350	48350	48350	0
578	20240717	090000	0	48350	48350	48350	48350	0