KissMeData/001770/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	183500	23629230	16470	16470	16470	16470	24
3	20240718	183400	23629230	16470	16470	16470	16470	0
4	20240718	183300	23629230	16470	16470	16470	16470	0
5	20240718	183200	23629230	16470	16470	16470	16470	0
6	20240718	183100	23629230	16470	16470	16470	16470	0
7	20240718	183000	23629230	16470	16470	16470	16470	0
8	20240718	182900	23629230	16470	16470	16470	16470	0
9	20240718	182800	23629230	16470	16470	16470	16470	0
10	20240718	182700	23629230	16470	16470	16470	16470	0
11	20240718	182600	23629230	16470	16470	16470	16470	0
12	20240718	182500	23629230	16470	16470	16470	16470	0
13	20240718	182400	23629230	16470	16470	16470	16470	0
14	20240718	182300	23629230	16470	16470	16470	16470	0
15	20240718	182200	23629230	16470	16470	16470	16470	0
16	20240718	182100	23629230	16470	16470	16470	16470	0
17	20240718	182000	23629230	16470	16470	16470	16470	0
18	20240718	181900	23629230	16470	16470	16470	16470	0
19	20240718	181800	23629230	16470	16470	16470	16470	0
20	20240718	181700	23629230	16470	16470	16470	16470	0
21	20240718	181600	23629230	16470	16470	16470	16470	0
22	20240718	181500	23629230	16470	16470	16470	16470	0
23	20240718	181400	23629230	16470	16470	16470	16470	0
24	20240718	181300	23629230	16470	16470	16470	16470	0
25	20240718	181200	23629230	16470	16470	16470	16470	0
26	20240718	181100	23629230	16470	16470	16470	16470	0
27	20240718	181000	23629230	16470	16470	16470	16470	0
28	20240718	180900	23629230	16470	16470	16470	16470	0
29	20240718	180800	23629230	16470	16470	16470	16470	0
30	20240718	180700	23629230	16470	16470	16470	16470	0
31	20240718	180600	23629230	16470	16470	16470	16470	0
32	20240718	180500	23629230	16470	16470	16470	16470	24
33	20240718	180400	23629230	16470	16470	16470	16470	0
34	20240718	180300	23629230	16470	16470	16470	16470	0
35	20240718	180200	23629230	16470	16470	16470	16470	0
36	20240718	180100	23629230	16470	16470	16470	16470	0
37	20240718	180000	23629230	16470	16470	16470	16470	0
38	20240718	175900	23629230	16470	16470	16470	16470	0
39	20240718	175800	23629230	16470	16470	16470	16470	0
40	20240718	175700	23629230	16470	16470	16470	16470	0
41	20240718	175600	23629230	16470	16470	16470	16470	0
42	20240718	175500	23629230	16470	16470	16470	16470	0
43	20240718	175400	23629230	16470	16470	16470	16470	0
44	20240718	175300	23629230	16470	16470	16470	16470	0
45	20240718	175200	23629230	16470	16470	16470	16470	0
46	20240718	175100	23629230	16470	16470	16470	16470	0
47	20240718	175000	23629230	16470	16470	16470	16470	0
48	20240718	174900	23629230	16470	16470	16470	16470	0
49	20240718	174800	23629230	16470	16470	16470	16470	0
50	20240718	174700	23629230	16470	16470	16470	16470	0
51	20240718	174600	23629230	16470	16470	16470	16470	0
52	20240718	174500	23629230	16470	16470	16470	16470	0
53	20240718	174400	23629230	16470	16470	16470	16470	0
54	20240718	174300	23629230	16470	16470	16470	16470	0
55	20240718	174200	23629230	16470	16470	16470	16470	0
56	20240718	174100	23629230	16470	16470	16470	16470	0
57	20240718	174000	23629230	16470	16470	16470	16470	0
58	20240718	173900	23629230	16470	16470	16470	16470	0
59	20240718	173800	23629230	16470	16470	16470	16470	0
60	20240718	173700	23629230	16470	16470	16470	16470	0
61	20240718	173600	23629230	16470	16470	16470	16470	0
62	20240718	173500	23629230	16470	16470	16470	16470	24
63	20240718	173400	23629230	16470	16470	16470	16470	0
64	20240718	173300	23629230	16470	16470	16470	16470	0
65	20240718	173200	23629230	16470	16470	16470	16470	0
66	20240718	173100	23629230	16470	16470	16470	16470	0
67	20240718	173000	23629230	16470	16470	16470	16470	0
68	20240718	172900	23629230	16470	16470	16470	16470	0
69	20240718	172800	23629230	16470	16470	16470	16470	0
70	20240718	172700	23629230	16470	16470	16470	16470	0
71	20240718	172600	23629230	16470	16470	16470	16470	0
72	20240718	172500	23629230	16470	16470	16470	16470	0
73	20240718	172400	23629230	16470	16470	16470	16470	0
74	20240718	172300	23629230	16470	16470	16470	16470	0
75	20240718	172200	23629230	16470	16470	16470	16470	0
76	20240718	172100	23629230	16470	16470	16470	16470	0
77	20240718	172000	23629230	16470	16470	16470	16470	0
78	20240718	171900	23629230	16470	16470	16470	16470	0
79	20240718	171800	23629230	16470	16470	16470	16470	0
80	20240718	171700	23629230	16470	16470	16470	16470	0
81	20240718	171600	23629230	16470	16470	16470	16470	0
82	20240718	171500	23629230	16470	16470	16470	16470	0
83	20240718	171400	23629230	16470	16470	16470	16470	0
84	20240718	171300	23629230	16470	16470	16470	16470	0
85	20240718	171200	23629230	16470	16470	16470	16470	0
86	20240718	171100	23629230	16470	16470	16470	16470	0
87	20240718	171000	23629230	16470	16470	16470	16470	0
88	20240718	170900	23629230	16470	16470	16470	16470	0
89	20240718	170800	23629230	16470	16470	16470	16470	0
90	20240718	170700	23629230	16470	16470	16470	16470	0
91	20240718	170600	23629230	16470	16470	16470	16470	0
92	20240718	170500	23629230	16470	16470	16470	16470	24
93	20240718	170400	23629230	16470	16470	16470	16470	0
94	20240718	170300	23629230	16470	16470	16470	16470	0
95	20240718	170200	23629230	16470	16470	16470	16470	0
96	20240718	170100	23629230	16470	16470	16470	16470	0
97	20240718	170000	23629230	16470	16470	16470	16470	0
98	20240718	165900	23629230	16470	16470	16470	16470	0
99	20240718	165800	23629230	16470	16470	16470	16470	0
100	20240718	165700	23629230	16470	16470	16470	16470	0
101	20240718	165600	23629230	16470	16470	16470	16470	0
102	20240718	165500	23629230	16470	16470	16470	16470	0
103	20240718	165400	23629230	16470	16470	16470	16470	0
104	20240718	165300	23629230	16470	16470	16470	16470	0
105	20240718	165200	23629230	16470	16470	16470	16470	0
106	20240718	165100	23629230	16470	16470	16470	16470	0
107	20240718	165000	23629230	16470	16470	16470	16470	0
108	20240718	164900	23629230	16470	16470	16470	16470	0
109	20240718	164800	23629230	16470	16470	16470	16470	0
110	20240718	164700	23629230	16470	16470	16470	16470	0
111	20240718	164600	23629230	16470	16470	16470	16470	0
112	20240718	164500	23629230	16470	16470	16470	16470	0
113	20240718	164400	23629230	16470	16470	16470	16470	0
114	20240718	164300	23629230	16470	16470	16470	16470	0
115	20240718	164200	23629230	16470	16470	16470	16470	0
116	20240718	164100	23629230	16470	16470	16470	16470	0
117	20240718	164000	23629230	16470	16470	16470	16470	0
118	20240718	163900	23629230	16470	16470	16470	16470	0
119	20240718	163800	23629230	16470	16470	16470	16470	0
120	20240718	163700	23629230	16470	16470	16470	16470	0
121	20240718	163600	23629230	16470	16470	16470	16470	0
122	20240718	163500	23629230	16470	16470	16470	16470	24
123	20240718	163400	23629230	16470	16470	16470	16470	0
124	20240718	163300	23629230	16470	16470	16470	16470	0
125	20240718	163200	23629230	16470	16470	16470	16470	0
126	20240718	163100	23629230	16470	16470	16470	16470	0
127	20240718	163000	23629230	16470	16470	16470	16470	0
128	20240718	162900	23629230	16470	16470	16470	16470	0
129	20240718	162800	23629230	16470	16470	16470	16470	0
130	20240718	162700	23629230	16470	16470	16470	16470	0
131	20240718	162600	23629230	16470	16470	16470	16470	0
132	20240718	162500	23629230	16470	16470	16470	16470	0
133	20240718	162400	23629230	16470	16470	16470	16470	0
134	20240718	162300	23629230	16470	16470	16470	16470	0
135	20240718	162200	23629230	16470	16470	16470	16470	0
136	20240718	162100	23629230	16470	16470	16470	16470	0
137	20240718	162000	23629230	16470	16470	16470	16470	0
138	20240718	161900	23629230	16470	16470	16470	16470	0
139	20240718	161800	23629230	16470	16470	16470	16470	0
140	20240718	161700	23629230	16470	16470	16470	16470	0
141	20240718	161600	23629230	16470	16470	16470	16470	0
142	20240718	161500	23629230	16470	16470	16470	16470	0
143	20240718	161400	23629230	16470	16470	16470	16470	0
144	20240718	161300	23629230	16470	16470	16470	16470	0
145	20240718	161200	23629230	16470	16470	16470	16470	0
146	20240718	161100	23629230	16470	16470	16470	16470	0
147	20240718	161000	23629230	16470	16470	16470	16470	0
148	20240718	160900	23629230	16470	16470	16470	16470	0
149	20240718	160800	23629230	16470	16470	16470	16470	0
150	20240718	160700	23629230	16470	16470	16470	16470	0
151	20240718	160600	23629230	16470	16470	16470	16470	0
152	20240718	160500	23629230	16470	16470	16470	16470	24
153	20240718	160400	23629230	16470	16470	16470	16470	0
154	20240718	160300	23629230	16470	16470	16470	16470	0
155	20240718	160200	23629230	16470	16470	16470	16470	0
156	20240718	160100	23629230	16470	16470	16470	16470	0
157	20240718	160000	23629230	16470	16470	16470	16470	0
158	20240718	155900	23629230	16470	16470	16470	16470	0
159	20240718	155800	23629230	16470	16470	16470	16470	0
160	20240718	155700	23629230	16470	16470	16470	16470	0
161	20240718	155600	23629230	16470	16470	16470	16470	0
162	20240718	155500	23629230	16470	16470	16470	16470	0
163	20240718	155400	23629230	16470	16470	16470	16470	0
164	20240718	155300	23629230	16470	16470	16470	16470	0
165	20240718	155200	23629230	16470	16470	16470	16470	0
166	20240718	155100	23629230	16470	16470	16470	16470	0
167	20240718	155000	23629230	16470	16470	16470	16470	0
168	20240718	154900	23629230	16470	16470	16470	16470	0
169	20240718	154800	23629230	16470	16470	16470	16470	0
170	20240718	154700	23629230	16470	16470	16470	16470	0
171	20240718	154600	23629230	16470	16470	16470	16470	0
172	20240718	154500	23629230	16470	16470	16470	16470	0
173	20240718	154400	23629230	16470	16470	16470	16470	0
174	20240718	154300	23629230	16470	16470	16470	16470	0
175	20240718	154200	23629230	16470	16470	16470	16470	0
176	20240718	154100	23629230	16470	16470	16470	16470	0
177	20240718	154000	23629230	16470	16470	16470	16470	0
178	20240718	153900	23629230	16470	16470	16470	16470	0
179	20240718	153800	23629230	16470	16470	16470	16470	0
180	20240718	153700	23629230	16470	16470	16470	16470	0
181	20240718	153600	23629230	16470	16470	16470	16470	0
182	20240718	153500	23629230	16470	16470	16470	16470	24
183	20240718	153400	23629230	16470	16470	16470	16470	0
184	20240718	153300	23629230	16470	16470	16470	16470	0
185	20240718	153200	23629230	16470	16470	16470	16470	0
186	20240718	153100	23629230	16470	16470	16470	16470	0
187	20240718	153000	23629230	16470	16470	16470	16470	24
188	20240718	152900	23233950	16510	16510	16510	16510	0
189	20240718	152800	23233950	16510	16510	16510	16510	0
190	20240718	152700	23233950	16510	16510	16510	16510	0
191	20240718	152600	23233950	16510	16510	16510	16510	0
192	20240718	152500	23233950	16510	16510	16510	16510	0
193	20240718	152400	23233950	16510	16510	16510	16510	0
194	20240718	152300	23233950	16510	16510	16510	16510	0
195	20240718	152200	23233950	16510	16510	16510	16510	0
196	20240718	152100	23233950	16510	16510	16510	16510	0
197	20240718	152000	23233950	16510	16510	16510	16510	0
198	20240718	151900	23233950	16510	16510	16510	16510	0
199	20240718	151800	23233950	16510	16510	16510	16510	0
200	20240718	151700	23233950	16510	16510	16510	16510	0
201	20240718	151600	23233950	16510	16510	16510	16510	0
202	20240718	151500	23233950	16510	16510	16510	16510	0
203	20240718	151400	23233950	16510	16510	16510	16510	0
204	20240718	151300	23233950	16510	16510	16510	16510	0
205	20240718	151200	23233950	16510	16510	16510	16510	0
206	20240718	151100	23233950	16510	16510	16510	16510	0
207	20240718	151000	23233950	16510	16510	16510	16510	1
208	20240718	150900	23217440	16500	16500	16500	16500	100
209	20240718	150800	21567440	16510	16510	16510	16510	0
210	20240718	150700	21567440	16510	16520	16520	16510	94
211	20240718	150600	20015090	16530	16530	16530	16530	0
212	20240718	150500	20015090	16530	16530	16530	16530	0
213	20240718	150400	20015090	16530	16530	16530	16530	0
214	20240718	150300	20015090	16530	16530	16530	16530	0
215	20240718	150200	20015090	16530	16530	16530	16530	0
216	20240718	150100	20015090	16530	16530	16530	16530	0
217	20240718	150000	20015090	16530	16530	16530	16530	0
218	20240718	145900	20015090	16530	16530	16530	16530	0
219	20240718	145800	20015090	16530	16530	16530	16530	0
220	20240718	145700	20015090	16530	16530	16530	16530	0
221	20240718	145600	20015090	16530	16530	16530	16530	0
222	20240718	145500	20015090	16530	16530	16530	16530	0
223	20240718	145400	20015090	16530	16530	16530	16530	0
224	20240718	145300	20015090	16530	16530	16530	16530	0
225	20240718	145200	20015090	16530	16530	16530	16530	0
226	20240718	145100	20015090	16530	16530	16530	16530	0
227	20240718	145000	20015090	16530	16530	16530	16530	0
228	20240718	144900	20015090	16530	16530	16530	16530	0
229	20240718	144800	20015090	16530	16530	16530	16530	0
230	20240718	144700	20015090	16530	16530	16530	16530	0
231	20240718	144600	20015090	16530	16530	16530	16530	0
232	20240718	144500	20015090	16530	16530	16530	16530	0
233	20240718	144400	20015090	16530	16530	16530	16530	0
234	20240718	144300	20015090	16530	16530	16530	16530	0
235	20240718	144200	20015090	16530	16530	16530	16530	0
236	20240718	144100	20015090	16530	16530	16530	16530	1
237	20240718	144000	19998560	16510	16510	16510	16510	0
238	20240718	143900	19998560	16510	16510	16510	16510	0
239	20240718	143800	19998560	16510	16510	16510	16510	0
240	20240718	143700	19998560	16510	16510	16510	16510	0
241	20240718	143600	19998560	16510	16510	16510	16510	0
242	20240718	143500	19998560	16510	16510	16510	16510	0
243	20240718	143400	19998560	16510	16510	16510	16510	0
244	20240718	143300	19998560	16510	16510	16510	16510	0
245	20240718	143200	19998560	16510	16510	16510	16510	0
246	20240718	143100	19998560	16510	16510	16510	16510	0
247	20240718	143000	19998560	16510	16510	16510	16510	0
248	20240718	142900	19998560	16510	16510	16510	16510	0
249	20240718	142800	19998560	16510	16520	16520	16510	90
250	20240718	142700	18512650	16560	16560	16560	16560	0
251	20240718	142600	18512650	16560	16560	16560	16560	0
252	20240718	142500	18512650	16560	16560	16560	16560	0
253	20240718	142400	18512650	16560	16560	16560	16560	0
254	20240718	142300	18512650	16560	16560	16560	16560	0
255	20240718	142200	18512650	16560	16560	16560	16560	0
256	20240718	142100	18512650	16560	16560	16560	16560	0
257	20240718	142000	18512650	16560	16560	16560	16560	0
258	20240718	141900	18512650	16560	16560	16560	16560	0
259	20240718	141800	18512650	16560	16560	16560	16560	0
260	20240718	141700	18512650	16560	16560	16560	16560	0
261	20240718	141600	18512650	16560	16560	16560	16560	0
262	20240718	141500	18512650	16560	16560	16560	16560	0
263	20240718	141400	18512650	16560	16560	16560	16560	0
264	20240718	141300	18512650	16560	16560	16560	16560	0
265	20240718	141200	18512650	16560	16560	16560	16560	0
266	20240718	141100	18512650	16560	16560	16560	16560	0
267	20240718	141000	18512650	16560	16560	16560	16560	0
268	20240718	140900	18512650	16560	16560	16560	16560	0
269	20240718	140800	18512650	16560	16560	16560	16560	0
270	20240718	140700	18512650	16560	16560	16560	16560	0
271	20240718	140600	18512650	16560	16560	16560	16560	0
272	20240718	140500	18512650	16560	16560	16560	16560	0
273	20240718	140400	18512650	16560	16560	16560	16560	0
274	20240718	140300	18512650	16560	16560	16560	16560	0
275	20240718	140200	18512650	16560	16560	16560	16560	0
276	20240718	140100	18512650	16560	16560	16560	16560	0
277	20240718	140000	18512650	16560	16560	16560	16560	0
278	20240718	135900	18512650	16560	16560	16560	16560	0
279	20240718	135800	18512650	16560	16560	16560	16560	0
280	20240718	135700	18512650	16560	16560	16560	16560	0
281	20240718	135600	18512650	16560	16560	16560	16560	0
282	20240718	135500	18512650	16560	16560	16560	16560	0
283	20240718	135400	18512650	16560	16560	16560	16560	0
284	20240718	135300	18512650	16560	16560	16560	16560	0
285	20240718	135200	18512650	16560	16560	16560	16560	0
286	20240718	135100	18512650	16560	16560	16560	16560	0
287	20240718	135000	18512650	16560	16560	16560	16560	0
288	20240718	134900	18512650	16560	16560	16560	16560	0
289	20240718	134800	18512650	16560	16560	16560	16560	0
290	20240718	134700	18512650	16560	16560	16560	16560	0
291	20240718	134600	18512650	16560	16560	16560	16560	1
292	20240718	134500	18496090	16520	16520	16520	16520	0
293	20240718	134400	18496090	16520	16520	16520	16520	0
294	20240718	134300	18496090	16520	16520	16520	16520	0
295	20240718	134200	18496090	16520	16520	16520	16520	0
296	20240718	134100	18496090	16520	16520	16520	16520	0
297	20240718	134000	18496090	16520	16520	16520	16520	0
298	20240718	133900	18496090	16520	16520	16520	16520	0
299	20240718	133800	18496090	16520	16520	16520	16520	0
300	20240718	133700	18496090	16520	16520	16520	16520	0
301	20240718	133600	18496090	16520	16520	16520	16520	0
302	20240718	133500	18496090	16520	16520	16520	16520	0
303	20240718	133400	18496090	16520	16520	16520	16520	0
304	20240718	133300	18496090	16520	16520	16520	16520	0
305	20240718	133200	18496090	16520	16520	16520	16520	0
306	20240718	133100	18496090	16520	16520	16520	16520	0
307	20240718	133000	18496090	16520	16520	16520	16520	0
308	20240718	132900	18496090	16520	16520	16520	16520	0
309	20240718	132800	18496090	16520	16520	16520	16520	0
310	20240718	132700	18496090	16520	16520	16520	16520	0
311	20240718	132600	18496090	16520	16520	16520	16520	0
312	20240718	132500	18496090	16520	16520	16520	16520	12
313	20240718	132400	18297850	16520	16540	16540	16520	200
314	20240718	132300	14993660	16540	16540	16540	16540	0
315	20240718	132200	14993660	16540	16540	16540	16540	0
316	20240718	132100	14993660	16540	16540	16540	16540	0
317	20240718	132000	14993660	16540	16540	16540	16540	0
318	20240718	131900	14993660	16540	16540	16540	16540	0
319	20240718	131800	14993660	16540	16540	16540	16540	0
320	20240718	131700	14993660	16540	16540	16540	16540	0
321	20240718	131600	14993660	16540	16540	16540	16540	0
322	20240718	131500	14993660	16540	16540	16540	16540	0
323	20240718	131400	14993660	16540	16540	16540	16540	95
324	20240718	131300	13422360	16540	16540	16540	16540	0
325	20240718	131200	13422360	16540	16540	16540	16540	0
326	20240718	131100	13422360	16540	16540	16540	16540	0
327	20240718	131000	13422360	16540	16540	16540	16540	0
328	20240718	130900	13422360	16540	16540	16540	16540	0
329	20240718	130800	13422360	16540	16540	16540	16540	0
330	20240718	130700	13422360	16540	16540	16540	16540	2
331	20240718	130600	13389280	16530	16530	16530	16530	0
332	20240718	130500	13389280	16530	16530	16530	16530	0
333	20240718	130400	13389280	16530	16530	16530	16530	0
334	20240718	130300	13389280	16530	16530	16530	16530	0
335	20240718	130200	13389280	16530	16530	16530	16530	0
336	20240718	130100	13389280	16530	16530	16530	16530	6
337	20240718	130000	13290100	16540	16540	16540	16540	3
338	20240718	125900	13240480	16530	16540	16540	16530	102
339	20240718	125800	11553420	16580	16580	16580	16580	0
340	20240718	125700	11553420	16580	16590	16590	16530	350
341	20240718	125600	5765230	16590	16590	16590	16590	0
342	20240718	125500	5765230	16590	16590	16590	16590	0
343	20240718	125400	5765230	16590	16590	16590	16590	0
344	20240718	125300	5765230	16590	16590	16590	16590	0
345	20240718	125200	5765230	16590	16590	16590	16590	0
346	20240718	125100	5765230	16590	16590	16590	16590	0
347	20240718	125000	5765230	16590	16590	16590	16590	0
348	20240718	124900	5765230	16590	16590	16590	16590	0
349	20240718	124800	5765230	16590	16590	16590	16590	0
350	20240718	124700	5765230	16590	16590	16590	16590	0
351	20240718	124600	5765230	16590	16590	16590	16590	0
352	20240718	124500	5765230	16590	16590	16590	16590	0
353	20240718	124400	5765230	16590	16590	16590	16590	0
354	20240718	124300	5765230	16590	16590	16590	16590	0
355	20240718	124200	5765230	16590	16590	16590	16590	1
356	20240718	124100	5748640	16580	16580	16580	16580	0
357	20240718	124000	5748640	16580	16580	16580	16580	0
358	20240718	123900	5748640	16580	16580	16580	16580	0
359	20240718	123800	5748640	16580	16680	16680	16580	200
360	20240718	123700	2429160	16690	16690	16690	16690	2
361	20240718	123600	2395780	16690	16690	16690	16690	0
362	20240718	123500	2395780	16690	16690	16690	16690	0
363	20240718	123400	2395780	16690	16690	16690	16690	10
364	20240718	123300	2228880	16690	16690	16690	16690	0
365	20240718	123200	2228880	16690	16690	16690	16690	0
366	20240718	123100	2228880	16690	16690	16690	16690	0
367	20240718	123000	2228880	16690	16690	16690	16690	0
368	20240718	122900	2228880	16690	16690	16690	16690	0
369	20240718	122800	2228880	16690	16690	16690	16690	0
370	20240718	122700	2228880	16690	16690	16690	16690	3
371	20240718	122600	2178810	16690	16690	16690	16690	30
372	20240718	122500	1678110	16690	16690	16690	16690	0
373	20240718	122400	1678110	16690	16690	16690	16690	0
374	20240718	122300	1678110	16690	16690	16690	16690	0
375	20240718	122200	1678110	16690	16690	16690	16690	0
376	20240718	122100	1678110	16690	16690	16690	16690	0
377	20240718	122000	1678110	16690	16690	16690	16690	0
378	20240718	121900	1678110	16690	16690	16690	16690	0
379	20240718	121800	1678110	16690	16690	16690	16690	3
380	20240718	121700	1628040	16690	16690	16690	16690	0
381	20240718	121600	1628040	16690	16690	16690	16690	2
382	20240718	121500	1594660	16800	16800	16800	16800	0
383	20240718	121400	1594660	16800	16800	16800	16800	0
384	20240718	121300	1594660	16800	16800	16800	16800	0
385	20240718	121200	1594660	16800	16800	16800	16800	0
386	20240718	121100	1594660	16800	16800	16800	16800	0
387	20240718	121000	1594660	16800	16800	16800	16800	0
388	20240718	120900	1594660	16800	16800	16800	16800	0
389	20240718	120800	1594660	16800	16800	16800	16800	0
390	20240718	120700	1594660	16800	16800	16800	16800	0
391	20240718	120600	1594660	16800	16800	16800	16800	0
392	20240718	120500	1594660	16800	16800	16800	16800	0
393	20240718	120400	1594660	16800	16800	16800	16800	0
394	20240718	120300	1594660	16800	16800	16800	16800	0
395	20240718	120200	1594660	16800	16800	16800	16800	0
396	20240718	120100	1594660	16800	16800	16800	16800	0
397	20240718	120000	1594660	16800	16800	16800	16800	0
398	20240718	115900	1594660	16800	16800	16800	16800	0
399	20240718	115800	1594660	16800	16800	16800	16800	0
400	20240718	115700	1594660	16800	16800	16800	16800	0
401	20240718	115600	1594660	16800	16800	16800	16800	0
402	20240718	115500	1594660	16800	16800	16800	16800	0
403	20240718	115400	1594660	16800	16800	16800	16800	0
404	20240718	115300	1594660	16800	16800	16800	16800	0
405	20240718	115200	1594660	16800	16800	16800	16800	0
406	20240718	115100	1594660	16800	16800	16800	16800	0
407	20240718	115000	1594660	16800	16800	16800	16800	0
408	20240718	114900	1594660	16800	16800	16800	16800	0
409	20240718	114800	1594660	16800	16800	16800	16800	0
410	20240718	114700	1594660	16800	16800	16800	16800	0
411	20240718	114600	1594660	16800	16800	16800	16800	0
412	20240718	114500	1594660	16800	16800	16800	16800	0
413	20240718	114400	1594660	16800	16800	16800	16800	0
414	20240718	114300	1594660	16800	16800	16800	16800	0
415	20240718	114200	1594660	16800	16800	16800	16800	0
416	20240718	114100	1594660	16800	16800	16800	16800	0
417	20240718	114000	1594660	16800	16800	16800	16800	0
418	20240718	113900	1594660	16800	16800	16800	16800	0
419	20240718	113800	1594660	16800	16800	16800	16800	0
420	20240718	113700	1594660	16800	16800	16800	16800	0
421	20240718	113600	1594660	16800	16800	16800	16800	0
422	20240718	113500	1594660	16800	16800	16800	16800	0
423	20240718	113400	1594660	16800	16800	16800	16800	0
424	20240718	113300	1594660	16800	16800	16800	16800	0
425	20240718	113200	1594660	16800	16800	16800	16800	0
426	20240718	113100	1594660	16800	16800	16800	16800	0
427	20240718	113000	1594660	16800	16800	16800	16800	0
428	20240718	112900	1594660	16800	16800	16800	16800	0
429	20240718	112800	1594660	16800	16800	16800	16800	3
430	20240718	112700	1544260	16810	16810	16810	16810	0
431	20240718	112600	1544260	16810	16810	16810	16810	0
432	20240718	112500	1544260	16810	16810	16810	16810	0
433	20240718	112400	1544260	16810	16810	16810	16810	0
434	20240718	112300	1544260	16810	16810	16810	16810	0
435	20240718	112200	1544260	16810	16810	16810	16810	0
436	20240718	112100	1544260	16810	16810	16810	16810	0
437	20240718	112000	1544260	16810	16810	16810	16810	0
438	20240718	111900	1544260	16810	16810	16810	16810	0
439	20240718	111800	1544260	16810	16810	16810	16810	0
440	20240718	111700	1544260	16810	16810	16810	16810	0
441	20240718	111600	1544260	16810	16810	16810	16810	0
442	20240718	111500	1544260	16810	16810	16810	16810	0
443	20240718	111400	1544260	16810	16810	16810	16810	0
444	20240718	111300	1544260	16810	16810	16810	16810	0
445	20240718	111200	1544260	16810	16810	16810	16810	0
446	20240718	111100	1544260	16810	16810	16810	16810	0
447	20240718	111000	1544260	16810	16810	16810	16810	0
448	20240718	110900	1544260	16810	16810	16810	16810	0
449	20240718	110800	1544260	16810	16810	16810	16810	0
450	20240718	110700	1544260	16810	16810	16810	16810	0
451	20240718	110600	1544260	16810	16810	16810	16810	0
452	20240718	110500	1544260	16810	16810	16810	16810	0
453	20240718	110400	1544260	16810	16810	16810	16810	0
454	20240718	110300	1544260	16810	16810	16810	16810	0
455	20240718	110200	1544260	16810	16810	16810	16810	0
456	20240718	110100	1544260	16810	16810	16810	16810	0
457	20240718	110000	1544260	16810	16810	16810	16810	0
458	20240718	105900	1544260	16810	16810	16810	16810	0
459	20240718	105800	1544260	16810	16810	16810	16810	0
460	20240718	105700	1544260	16810	16810	16810	16810	0
461	20240718	105600	1544260	16810	16810	16810	16810	0
462	20240718	105500	1544260	16810	16810	16810	16810	0
463	20240718	105400	1544260	16810	16810	16810	16810	0
464	20240718	105300	1544260	16810	16810	16810	16810	0
465	20240718	105200	1544260	16810	16810	16810	16810	0
466	20240718	105100	1544260	16810	16810	16810	16810	0
467	20240718	105000	1544260	16810	16810	16810	16810	0
468	20240718	104900	1544260	16810	16810	16810	16810	0
469	20240718	104800	1544260	16810	16810	16810	16810	0
470	20240718	104700	1544260	16810	16810	16810	16810	0
471	20240718	104600	1544260	16810	16810	16810	16810	0
472	20240718	104500	1544260	16810	16810	16810	16810	0
473	20240718	104400	1544260	16810	16810	16810	16810	0
474	20240718	104300	1544260	16810	16810	16810	16810	0
475	20240718	104200	1544260	16810	16810	16810	16810	0
476	20240718	104100	1544260	16810	16810	16810	16810	0
477	20240718	104000	1544260	16810	16810	16810	16810	0
478	20240718	103900	1544260	16810	16810	16810	16810	0
479	20240718	103800	1544260	16810	16810	16810	16810	0
480	20240718	103700	1544260	16810	16810	16810	16810	0
481	20240718	103600	1544260	16810	16810	16810	16810	0
482	20240718	103500	1544260	16810	16810	16810	16810	0
483	20240718	103400	1544260	16810	16810	16810	16810	0
484	20240718	103300	1544260	16810	16810	16810	16810	0
485	20240718	103200	1544260	16810	16810	16810	16810	0
486	20240718	103100	1544260	16810	16810	16810	16810	0
487	20240718	103000	1544260	16810	16810	16810	16810	0
488	20240718	102900	1544260	16810	16810	16810	16810	0
489	20240718	102800	1544260	16810	16810	16810	16810	0
490	20240718	102700	1544260	16810	16810	16810	16810	0
491	20240718	102600	1544260	16810	16810	16810	16810	0
492	20240718	102500	1544260	16810	16810	16810	16810	0
493	20240718	102400	1544260	16810	16810	16810	16810	0
494	20240718	102300	1544260	16810	16810	16810	16810	0
495	20240718	102200	1544260	16810	16810	16810	16810	0
496	20240718	102100	1544260	16810	16810	16810	16810	1
497	20240718	102000	1527450	16550	16550	16550	16550	0
498	20240718	101900	1527450	16550	16550	16550	16550	0
499	20240718	101800	1527450	16550	16550	16550	16550	0
500	20240718	101700	1527450	16550	16550	16550	16550	0
501	20240718	101600	1527450	16550	16550	16550	16550	0
502	20240718	101500	1527450	16550	16550	16550	16550	0
503	20240718	101400	1527450	16550	16550	16550	16550	0
504	20240718	101300	1527450	16550	16550	16550	16550	0
505	20240718	101200	1527450	16550	16550	16550	16550	0
506	20240718	101100	1527450	16550	16550	16550	16550	0
507	20240718	101000	1527450	16550	16550	16550	16550	0
508	20240718	100900	1527450	16550	16550	16550	16550	0
509	20240718	100800	1527450	16550	16550	16550	16550	0
510	20240718	100700	1527450	16550	16550	16550	16550	0
511	20240718	100600	1527450	16550	16550	16550	16550	0
512	20240718	100500	1527450	16550	16550	16550	16550	0
513	20240718	100400	1527450	16550	16550	16550	16550	0
514	20240718	100300	1527450	16550	16550	16550	16550	0
515	20240718	100200	1527450	16550	16550	16550	16550	0
516	20240718	100100	1527450	16550	16550	16550	16550	0
517	20240718	100000	1527450	16550	16550	16550	16550	1
518	20240718	095900	1510900	16810	16810	16810	16810	0
519	20240718	095800	1510900	16810	16810	16810	16810	0
520	20240718	095700	1510900	16810	16810	16810	16810	0
521	20240718	095600	1510900	16810	16810	16810	16810	0
522	20240718	095500	1510900	16810	16810	16810	16810	0
523	20240718	095400	1510900	16810	16810	16810	16810	0
524	20240718	095300	1510900	16810	16810	16810	16810	0
525	20240718	095200	1510900	16810	16810	16810	16810	0
526	20240718	095100	1510900	16810	16810	16810	16810	0
527	20240718	095000	1510900	16810	16810	16810	16810	0
528	20240718	094900	1510900	16810	16810	16810	16810	0
529	20240718	094800	1510900	16810	16810	16810	16810	0
530	20240718	094700	1510900	16810	16810	16810	16810	0
531	20240718	094600	1510900	16810	16810	16810	16810	0
532	20240718	094500	1510900	16810	16810	16810	16810	0
533	20240718	094400	1510900	16810	16810	16810	16810	0
534	20240718	094300	1510900	16810	16810	16810	16810	0
535	20240718	094200	1510900	16810	16810	16810	16810	0
536	20240718	094100	1510900	16810	16810	16810	16810	0
537	20240718	094000	1510900	16810	16810	16810	16810	0
538	20240718	093900	1510900	16810	16810	16810	16810	0
539	20240718	093800	1510900	16810	16810	16810	16810	0
540	20240718	093700	1510900	16810	16810	16810	16810	0
541	20240718	093600	1510900	16810	16810	16810	16810	0
542	20240718	093500	1510900	16810	16810	16810	16810	4
543	20240718	093400	1443660	16810	16810	16810	16810	0
544	20240718	093300	1443660	16810	16810	16810	16810	0
545	20240718	093200	1443660	16810	16810	16810	16810	0
546	20240718	093100	1443660	16810	16810	16810	16810	2
547	20240718	093000	1410040	16830	16830	16830	16830	0
548	20240718	092900	1410040	16830	16830	16830	16830	0
549	20240718	092800	1410040	16830	16830	16830	16830	0
550	20240718	092700	1410040	16830	16830	16830	16830	0
551	20240718	092600	1410040	16830	16830	16830	16830	0
552	20240718	092500	1410040	16830	16830	16830	16830	0
553	20240718	092400	1410040	16830	16830	16830	16830	0
554	20240718	092300	1410040	16830	16830	16830	16830	0
555	20240718	092200	1410040	16830	16830	16830	16830	0
556	20240718	092100	1410040	16830	16830	16830	16830	0
557	20240718	092000	1410040	16830	16830	16830	16830	0
558	20240718	091900	1410040	16830	16830	16830	16830	0
559	20240718	091800	1410040	16830	16830	16830	16830	0
560	20240718	091700	1410040	16830	16830	16830	16830	0
561	20240718	091600	1410040	16830	16830	16830	16830	0
562	20240718	091500	1410040	16830	16830	16830	16830	0
563	20240718	091400	1410040	16830	16830	16830	16830	0
564	20240718	091300	1410040	16830	16810	16830	16810	3
565	20240718	091200	1359570	16830	16830	16830	16830	0
566	20240718	091100	1359570	16830	16830	16830	16830	0
567	20240718	091000	1359570	16830	16830	16830	16830	0
568	20240718	090900	1359570	16830	16830	16830	16830	0
569	20240718	090800	1359570	16830	16830	16830	16830	0
570	20240718	090700	1359570	16830	16830	16830	16830	0
571	20240718	090600	1359570	16830	16800	16830	16510	23
572	20240718	090500	976720	16840	16840	16840	16840	0
573	20240718	090400	976720	16840	16840	16840	16840	0
574	20240718	090300	976720	16840	16840	16840	16840	0
575	20240718	090200	976720	16840	16840	16840	16840	0
576	20240718	090100	976720	16840	16840	16840	16840	0
577	20240718	090000	976720	16840	16840	16840	16840	58