KissMeData/119860/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	202400	624747430	18000	18000	18000	18000	3433
3	20240716	202300	624747430	18000	18000	18000	18000	0
4	20240716	202200	624747430	18000	18000	18000	18000	0
5	20240716	202100	624747430	18000	18000	18000	18000	0
6	20240716	202000	624747430	18000	18000	18000	18000	0
7	20240716	201900	624747430	18000	18000	18000	18000	0
8	20240716	201800	624747430	18000	18000	18000	18000	0
9	20240716	201700	624747430	18000	18000	18000	18000	0
10	20240716	201600	624747430	18000	18000	18000	18000	0
11	20240716	201500	624747430	18000	18000	18000	18000	0
12	20240716	201400	624747430	18000	18000	18000	18000	0
13	20240716	201300	624747430	18000	18000	18000	18000	0
14	20240716	201200	624747430	18000	18000	18000	18000	0
15	20240716	201100	624747430	18000	18000	18000	18000	0
16	20240716	201000	624747430	18000	18000	18000	18000	0
17	20240716	200900	624747430	18000	18000	18000	18000	0
18	20240716	200800	624747430	18000	18000	18000	18000	0
19	20240716	200700	624747430	18000	18000	18000	18000	0
20	20240716	200600	624747430	18000	18000	18000	18000	0
21	20240716	200500	624747430	18000	18000	18000	18000	0
22	20240716	200400	624747430	18000	18000	18000	18000	0
23	20240716	200300	624747430	18000	18000	18000	18000	0
24	20240716	200200	624747430	18000	18000	18000	18000	0
25	20240716	200100	624747430	18000	18000	18000	18000	0
26	20240716	200000	624747430	18000	18000	18000	18000	0
27	20240716	195900	624747430	18000	18000	18000	18000	0
28	20240716	195800	624747430	18000	18000	18000	18000	0
29	20240716	195700	624747430	18000	18000	18000	18000	0
30	20240716	195600	624747430	18000	18000	18000	18000	0
31	20240716	195500	624747430	18000	18000	18000	18000	0
32	20240716	195400	624747430	18000	18000	18000	18000	3433
33	20240716	195300	624747430	18000	18000	18000	18000	0
34	20240716	195200	624747430	18000	18000	18000	18000	0
35	20240716	195100	624747430	18000	18000	18000	18000	0
36	20240716	195000	624747430	18000	18000	18000	18000	0
37	20240716	194900	624747430	18000	18000	18000	18000	0
38	20240716	194800	624747430	18000	18000	18000	18000	0
39	20240716	194700	624747430	18000	18000	18000	18000	0
40	20240716	194600	624747430	18000	18000	18000	18000	0
41	20240716	194500	624747430	18000	18000	18000	18000	0
42	20240716	194400	624747430	18000	18000	18000	18000	0
43	20240716	194300	624747430	18000	18000	18000	18000	0
44	20240716	194200	624747430	18000	18000	18000	18000	0
45	20240716	194100	624747430	18000	18000	18000	18000	0
46	20240716	194000	624747430	18000	18000	18000	18000	0
47	20240716	193900	624747430	18000	18000	18000	18000	0
48	20240716	193800	624747430	18000	18000	18000	18000	0
49	20240716	193700	624747430	18000	18000	18000	18000	0
50	20240716	193600	624747430	18000	18000	18000	18000	0
51	20240716	193500	624747430	18000	18000	18000	18000	0
52	20240716	193400	624747430	18000	18000	18000	18000	0
53	20240716	193300	624747430	18000	18000	18000	18000	0
54	20240716	193200	624747430	18000	18000	18000	18000	0
55	20240716	193100	624747430	18000	18000	18000	18000	0
56	20240716	193000	624747430	18000	18000	18000	18000	0
57	20240716	192900	624747430	18000	18000	18000	18000	0
58	20240716	192800	624747430	18000	18000	18000	18000	0
59	20240716	192700	624747430	18000	18000	18000	18000	0
60	20240716	192600	624747430	18000	18000	18000	18000	0
61	20240716	192500	624747430	18000	18000	18000	18000	0
62	20240716	192400	624747430	18000	18000	18000	18000	3433
63	20240716	192300	624747430	18000	18000	18000	18000	0
64	20240716	192200	624747430	18000	18000	18000	18000	0
65	20240716	192100	624747430	18000	18000	18000	18000	0
66	20240716	192000	624747430	18000	18000	18000	18000	0
67	20240716	191900	624747430	18000	18000	18000	18000	0
68	20240716	191800	624747430	18000	18000	18000	18000	0
69	20240716	191700	624747430	18000	18000	18000	18000	0
70	20240716	191600	624747430	18000	18000	18000	18000	0
71	20240716	191500	624747430	18000	18000	18000	18000	0
72	20240716	191400	624747430	18000	18000	18000	18000	0
73	20240716	191300	624747430	18000	18000	18000	18000	0
74	20240716	191200	624747430	18000	18000	18000	18000	0
75	20240716	191100	624747430	18000	18000	18000	18000	0
76	20240716	191000	624747430	18000	18000	18000	18000	0
77	20240716	190900	624747430	18000	18000	18000	18000	0
78	20240716	190800	624747430	18000	18000	18000	18000	0
79	20240716	190700	624747430	18000	18000	18000	18000	0
80	20240716	190600	624747430	18000	18000	18000	18000	0
81	20240716	190500	624747430	18000	18000	18000	18000	0
82	20240716	190400	624747430	18000	18000	18000	18000	0
83	20240716	190300	624747430	18000	18000	18000	18000	0
84	20240716	190200	624747430	18000	18000	18000	18000	0
85	20240716	190100	624747430	18000	18000	18000	18000	0
86	20240716	190000	624747430	18000	18000	18000	18000	0
87	20240716	185900	624747430	18000	18000	18000	18000	0
88	20240716	185800	624747430	18000	18000	18000	18000	0
89	20240716	185700	624747430	18000	18000	18000	18000	0
90	20240716	185600	624747430	18000	18000	18000	18000	0
91	20240716	185500	624747430	18000	18000	18000	18000	0
92	20240716	185400	624747430	18000	18000	18000	18000	3433
93	20240716	185300	624747430	18000	18000	18000	18000	0
94	20240716	185200	624747430	18000	18000	18000	18000	0
95	20240716	185100	624747430	18000	18000	18000	18000	0
96	20240716	185000	624747430	18000	18000	18000	18000	0
97	20240716	184900	624747430	18000	18000	18000	18000	0
98	20240716	184800	624747430	18000	18000	18000	18000	0
99	20240716	184700	624747430	18000	18000	18000	18000	0
100	20240716	184600	624747430	18000	18000	18000	18000	0
101	20240716	184500	624747430	18000	18000	18000	18000	0
102	20240716	184400	624747430	18000	18000	18000	18000	0
103	20240716	184300	624747430	18000	18000	18000	18000	0
104	20240716	184200	624747430	18000	18000	18000	18000	0
105	20240716	184100	624747430	18000	18000	18000	18000	0
106	20240716	184000	624747430	18000	18000	18000	18000	0
107	20240716	183900	624747430	18000	18000	18000	18000	0
108	20240716	183800	624747430	18000	18000	18000	18000	0
109	20240716	183700	624747430	18000	18000	18000	18000	0
110	20240716	183600	624747430	18000	18000	18000	18000	0
111	20240716	183500	624747430	18000	18000	18000	18000	0
112	20240716	183400	624747430	18000	18000	18000	18000	0
113	20240716	183300	624747430	18000	18000	18000	18000	0
114	20240716	183200	624747430	18000	18000	18000	18000	0
115	20240716	183100	624747430	18000	18000	18000	18000	0
116	20240716	183000	624747430	18000	18000	18000	18000	0
117	20240716	182900	624747430	18000	18000	18000	18000	0
118	20240716	182800	624747430	18000	18000	18000	18000	0
119	20240716	182700	624747430	18000	18000	18000	18000	0
120	20240716	182600	624747430	18000	18000	18000	18000	0
121	20240716	182500	624747430	18000	18000	18000	18000	0
122	20240716	182400	624747430	18000	18000	18000	18000	3433
123	20240716	182300	624747430	18000	18000	18000	18000	0
124	20240716	182200	624747430	18000	18000	18000	18000	0
125	20240716	182100	624747430	18000	18000	18000	18000	0
126	20240716	182000	624747430	18000	18000	18000	18000	0
127	20240716	181900	624747430	18000	18000	18000	18000	0
128	20240716	181800	624747430	18000	18000	18000	18000	0
129	20240716	181700	624747430	18000	18000	18000	18000	0
130	20240716	181600	624747430	18000	18000	18000	18000	0
131	20240716	181500	624747430	18000	18000	18000	18000	0
132	20240716	181400	624747430	18000	18000	18000	18000	0
133	20240716	181300	624747430	18000	18000	18000	18000	0
134	20240716	181200	624747430	18000	18000	18000	18000	0
135	20240716	181100	624747430	18000	18000	18000	18000	0
136	20240716	181000	624747430	18000	18000	18000	18000	0
137	20240716	180900	624747430	18000	18000	18000	18000	0
138	20240716	180800	624747430	18000	18000	18000	18000	0
139	20240716	180700	624747430	18000	18000	18000	18000	0
140	20240716	180600	624747430	18000	18000	18000	18000	0
141	20240716	180500	624747430	18000	18000	18000	18000	0
142	20240716	180400	624747430	18000	18000	18000	18000	0
143	20240716	180300	624747430	18000	18000	18000	18000	0
144	20240716	180200	624747430	18000	18000	18000	18000	0
145	20240716	180100	624747430	18000	18000	18000	18000	0
146	20240716	180000	624747430	18000	18000	18000	18000	0
147	20240716	175900	624747430	18000	18000	18000	18000	0
148	20240716	175800	624747430	18000	18000	18000	18000	0
149	20240716	175700	624747430	18000	18000	18000	18000	0
150	20240716	175600	624747430	18000	18000	18000	18000	0
151	20240716	175500	624747430	18000	18000	18000	18000	0
152	20240716	175400	624747430	18000	18000	18000	18000	3433
153	20240716	175300	624747430	18000	18000	18000	18000	0
154	20240716	175200	624747430	18000	18000	18000	18000	0
155	20240716	175100	624747430	18000	18000	18000	18000	0
156	20240716	175000	624747430	18000	18000	18000	18000	0
157	20240716	174900	624747430	18000	18000	18000	18000	0
158	20240716	174800	624747430	18000	18000	18000	18000	0
159	20240716	174700	624747430	18000	18000	18000	18000	0
160	20240716	174600	624747430	18000	18000	18000	18000	0
161	20240716	174500	624747430	18000	18000	18000	18000	0
162	20240716	174400	624747430	18000	18000	18000	18000	0
163	20240716	174300	624747430	18000	18000	18000	18000	0
164	20240716	174200	624747430	18000	18000	18000	18000	0
165	20240716	174100	624747430	18000	18000	18000	18000	0
166	20240716	174000	624747430	18000	18000	18000	18000	0
167	20240716	173900	624747430	18000	18000	18000	18000	0
168	20240716	173800	624747430	18000	18000	18000	18000	0
169	20240716	173700	624747430	18000	18000	18000	18000	0
170	20240716	173600	624747430	18000	18000	18000	18000	0
171	20240716	173500	624747430	18000	18000	18000	18000	0
172	20240716	173400	624747430	18000	18000	18000	18000	0
173	20240716	173300	624747430	18000	18000	18000	18000	0
174	20240716	173200	624747430	18000	18000	18000	18000	0
175	20240716	173100	624747430	18000	18000	18000	18000	0
176	20240716	173000	624747430	18000	18000	18000	18000	0
177	20240716	172900	624747430	18000	18000	18000	18000	0
178	20240716	172800	624747430	18000	18000	18000	18000	0
179	20240716	172700	624747430	18000	18000	18000	18000	0
180	20240716	172600	624747430	18000	18000	18000	18000	0
181	20240716	172500	624747430	18000	18000	18000	18000	0
182	20240716	172400	624747430	18000	18000	18000	18000	3433
183	20240716	172300	624747430	18000	18000	18000	18000	0
184	20240716	172200	624747430	18000	18000	18000	18000	0
185	20240716	172100	624747430	18000	18000	18000	18000	0
186	20240716	172000	624747430	18000	18000	18000	18000	0
187	20240716	171900	624747430	18000	18000	18000	18000	0
188	20240716	171800	624747430	18000	18000	18000	18000	0
189	20240716	171700	624747430	18000	18000	18000	18000	0
190	20240716	171600	624747430	18000	18000	18000	18000	0
191	20240716	171500	624747430	18000	18000	18000	18000	0
192	20240716	171400	624747430	18000	18000	18000	18000	0
193	20240716	171300	624747430	18000	18000	18000	18000	0
194	20240716	171200	624747430	18000	18000	18000	18000	0
195	20240716	171100	624747430	18000	18000	18000	18000	0
196	20240716	171000	624747430	18000	18000	18000	18000	0
197	20240716	170900	624747430	18000	18000	18000	18000	0
198	20240716	170800	624747430	18000	18000	18000	18000	0
199	20240716	170700	624747430	18000	18000	18000	18000	0
200	20240716	170600	624747430	18000	18000	18000	18000	0
201	20240716	170500	624747430	18000	18000	18000	18000	0
202	20240716	170400	624747430	18000	18000	18000	18000	0
203	20240716	170300	624747430	18000	18000	18000	18000	0
204	20240716	170200	624747430	18000	18000	18000	18000	0
205	20240716	170100	624747430	18000	18000	18000	18000	0
206	20240716	170000	624747430	18000	18000	18000	18000	0
207	20240716	165900	624747430	18000	18000	18000	18000	0
208	20240716	165800	624747430	18000	18000	18000	18000	0
209	20240716	165700	624747430	18000	18000	18000	18000	0
210	20240716	165600	624747430	18000	18000	18000	18000	0
211	20240716	165500	624747430	18000	18000	18000	18000	0
212	20240716	165400	624747430	18000	18000	18000	18000	3433
213	20240716	165300	624747430	18000	18000	18000	18000	0
214	20240716	165200	624747430	18000	18000	18000	18000	0
215	20240716	165100	624747430	18000	18000	18000	18000	0
216	20240716	165000	624747430	18000	18000	18000	18000	0
217	20240716	164900	624747430	18000	18000	18000	18000	0
218	20240716	164800	624747430	18000	18000	18000	18000	0
219	20240716	164700	624747430	18000	18000	18000	18000	0
220	20240716	164600	624747430	18000	18000	18000	18000	0
221	20240716	164500	624747430	18000	18000	18000	18000	0
222	20240716	164400	624747430	18000	18000	18000	18000	0
223	20240716	164300	624747430	18000	18000	18000	18000	0
224	20240716	164200	624747430	18000	18000	18000	18000	0
225	20240716	164100	624747430	18000	18000	18000	18000	0
226	20240716	164000	624747430	18000	18000	18000	18000	0
227	20240716	163900	624747430	18000	18000	18000	18000	0
228	20240716	163800	624747430	18000	18000	18000	18000	0
229	20240716	163700	624747430	18000	18000	18000	18000	0
230	20240716	163600	624747430	18000	18000	18000	18000	0
231	20240716	163500	624747430	18000	18000	18000	18000	0
232	20240716	163400	624747430	18000	18000	18000	18000	0
233	20240716	163300	624747430	18000	18000	18000	18000	0
234	20240716	163200	624747430	18000	18000	18000	18000	0
235	20240716	163100	624747430	18000	18000	18000	18000	0
236	20240716	163000	624747430	18000	18000	18000	18000	0
237	20240716	162900	624747430	18000	18000	18000	18000	0
238	20240716	162800	624747430	18000	18000	18000	18000	0
239	20240716	162700	624747430	18000	18000	18000	18000	0
240	20240716	162600	624747430	18000	18000	18000	18000	0
241	20240716	162500	624747430	18000	18000	18000	18000	0
242	20240716	162400	624747430	18000	18000	18000	18000	3433
243	20240716	162300	624747430	18000	18000	18000	18000	0
244	20240716	162200	624747430	18000	18000	18000	18000	0
245	20240716	162100	624747430	18000	18000	18000	18000	0
246	20240716	162000	624747430	18000	18000	18000	18000	0
247	20240716	161900	624747430	18000	18000	18000	18000	0
248	20240716	161800	624747430	18000	18000	18000	18000	0
249	20240716	161700	624747430	18000	18000	18000	18000	0
250	20240716	161600	624747430	18000	18000	18000	18000	0
251	20240716	161500	624747430	18000	18000	18000	18000	0
252	20240716	161400	624747430	18000	18000	18000	18000	0
253	20240716	161300	624747430	18000	18000	18000	18000	0
254	20240716	161200	624747430	18000	18000	18000	18000	0
255	20240716	161100	624747430	18000	18000	18000	18000	0
256	20240716	161000	624747430	18000	18000	18000	18000	0
257	20240716	160900	624747430	18000	18000	18000	18000	0
258	20240716	160800	624747430	18000	18000	18000	18000	0
259	20240716	160700	624747430	18000	18000	18000	18000	0
260	20240716	160600	624747430	18000	18000	18000	18000	0
261	20240716	160500	624747430	18000	18000	18000	18000	0
262	20240716	160400	624747430	18000	18000	18000	18000	0
263	20240716	160300	624747430	18000	18000	18000	18000	0
264	20240716	160200	624747430	18000	18000	18000	18000	0
265	20240716	160100	624747430	18000	18000	18000	18000	0
266	20240716	160000	624747430	18000	18000	18000	18000	0
267	20240716	155900	624747430	18000	18000	18000	18000	0
268	20240716	155800	624747430	18000	18000	18000	18000	0
269	20240716	155700	624747430	18000	18000	18000	18000	0
270	20240716	155600	624747430	18000	18000	18000	18000	0
271	20240716	155500	624747430	18000	18000	18000	18000	0
272	20240716	155400	624747430	18000	18000	18000	18000	3433
273	20240716	155300	624747430	18000	18000	18000	18000	0
274	20240716	155200	624747430	18000	18000	18000	18000	0
275	20240716	155100	624747430	18000	18000	18000	18000	0
276	20240716	155000	624747430	18000	18000	18000	18000	0
277	20240716	154900	624747430	18000	18000	18000	18000	0
278	20240716	154800	624747430	18000	18000	18000	18000	0
279	20240716	154700	624747430	18000	18000	18000	18000	0
280	20240716	154600	624747430	18000	18000	18000	18000	0
281	20240716	154500	624747430	18000	18000	18000	18000	0
282	20240716	154400	624747430	18000	18000	18000	18000	0
283	20240716	154300	624747430	18000	18000	18000	18000	0
284	20240716	154200	624747430	18000	18000	18000	18000	0
285	20240716	154100	624747430	18000	18000	18000	18000	0
286	20240716	154000	624747430	18000	18000	18000	18000	0
287	20240716	153900	624747430	18000	18000	18000	18000	0
288	20240716	153800	624747430	18000	18000	18000	18000	0
289	20240716	153700	624747430	18000	18000	18000	18000	0
290	20240716	153600	624747430	18000	18000	18000	18000	0
291	20240716	153500	624747430	18000	18000	18000	18000	0
292	20240716	153400	624747430	18000	18000	18000	18000	0
293	20240716	153300	624747430	18000	18000	18000	18000	0
294	20240716	153200	624747430	18000	18000	18000	18000	0
295	20240716	153100	624747430	18000	18000	18000	18000	0
296	20240716	153000	624747430	18000	18000	18000	18000	3433
297	20240716	152900	562953430	18000	18000	18000	18000	0
298	20240716	152800	562953430	18000	18000	18000	18000	0
299	20240716	152700	562953430	18000	18000	18000	18000	0
300	20240716	152600	562953430	18000	18000	18000	18000	0
301	20240716	152500	562953430	18000	18000	18000	18000	0
302	20240716	152400	562953430	18000	18000	18000	18000	0
303	20240716	152300	562953430	18000	18000	18000	18000	0
304	20240716	152200	562953430	18000	18000	18000	18000	0
305	20240716	152100	562953430	18000	18000	18000	18000	0
306	20240716	152000	562953430	18000	18000	18000	18000	0
307	20240716	151900	562953430	18000	18000	18000	18000	12
308	20240716	151800	562737430	18010	18010	18010	18000	121
309	20240716	151700	560558280	18010	18000	18010	18000	108
310	20240716	151600	558613340	18000	18010	18010	18000	50
311	20240716	151500	557712930	18000	18000	18000	18000	113
312	20240716	151400	555678930	18000	18010	18010	18000	86
313	20240716	151300	554130190	18010	18000	18010	18000	51
314	20240716	151200	553211780	18000	18000	18000	18000	50
315	20240716	151100	552311780	18000	18000	18000	18000	5
316	20240716	151000	552221780	18000	18000	18000	18000	0
317	20240716	150900	552221780	18000	18000	18000	18000	23
318	20240716	150800	551807780	18000	18000	18000	18000	0
319	20240716	150700	551807780	18000	18000	18000	18000	0
320	20240716	150600	551807780	18000	18000	18000	18000	11
321	20240716	150500	551609780	18000	18000	18000	18000	0
322	20240716	150400	551609780	18000	18000	18000	18000	0
323	20240716	150300	551609780	18000	18000	18000	18000	0
324	20240716	150200	551609780	18000	18000	18000	18000	2
325	20240716	150100	551573780	18000	18000	18000	18000	0
326	20240716	150000	551573780	18000	18000	18000	18000	0
327	20240716	145900	551573780	18000	18000	18000	18000	0
328	20240716	145800	551573780	18000	18000	18000	18000	0
329	20240716	145700	551573780	18000	18000	18000	18000	0
330	20240716	145600	551573780	18000	18000	18000	18000	0
331	20240716	145500	551573780	18000	18000	18010	18000	896
332	20240716	145400	535437610	18000	18000	18000	18000	5
333	20240716	145300	535347610	18000	18000	18000	18000	0
334	20240716	145200	535347610	18000	18000	18000	18000	0
335	20240716	145100	535347610	18000	18000	18000	18000	0
336	20240716	145000	535347610	18000	18000	18000	18000	34
337	20240716	144900	534735610	18000	18000	18000	18000	0
338	20240716	144800	534735610	18000	18000	18000	18000	100
339	20240716	144700	532935610	18000	18000	18000	18000	8
340	20240716	144600	532791610	18010	18010	18010	18010	111
341	20240716	144500	530792500	18000	18000	18000	18000	0
342	20240716	144400	530792500	18000	18000	18000	18000	0
343	20240716	144300	530792500	18000	18000	18000	18000	0
344	20240716	144200	530792500	18000	18000	18000	18000	0
345	20240716	144100	530792500	18000	18000	18000	18000	0
346	20240716	144000	530792500	18000	18000	18000	18000	60
347	20240716	143900	529712500	18010	18010	18010	18010	0
348	20240716	143800	529712500	18010	18010	18010	18010	0
349	20240716	143700	529712500	18010	18010	18010	18010	0
350	20240716	143600	529712500	18010	18010	18010	18010	0
351	20240716	143500	529712500	18010	18010	18010	18010	0
352	20240716	143400	529712500	18010	18010	18010	18010	0
353	20240716	143300	529712500	18010	18010	18010	18010	0
354	20240716	143200	529712500	18010	18010	18010	18010	0
355	20240716	143100	529712500	18010	18010	18010	18010	0
356	20240716	143000	529712500	18010	18010	18010	18010	36
357	20240716	142900	529064140	18000	18000	18000	18000	8
358	20240716	142800	528920140	18000	18000	18000	18000	0
359	20240716	142700	528920140	18000	18000	18000	18000	0
360	20240716	142600	528920140	18000	18000	18000	18000	0
361	20240716	142500	528920140	18000	18000	18000	18000	0
362	20240716	142400	528920140	18000	18000	18000	18000	0
363	20240716	142300	528920140	18000	18000	18000	18000	0
364	20240716	142200	528920140	18000	18000	18000	18000	0
365	20240716	142100	528920140	18000	18000	18000	18000	0
366	20240716	142000	528920140	18000	18000	18000	18000	0
367	20240716	141900	528920140	18000	18000	18000	18000	0
368	20240716	141800	528920140	18000	18000	18000	18000	1269
369	20240716	141700	506078140	18000	18000	18000	18000	0
370	20240716	141600	506078140	18000	18000	18000	18000	0
371	20240716	141500	506078140	18000	18000	18000	18000	0
372	20240716	141400	506078140	18000	18000	18000	18000	182
373	20240716	141300	502802140	18000	18000	18000	18000	127
374	20240716	141200	500516140	18000	18000	18000	18000	225
375	20240716	141100	496466140	18000	18000	18000	18000	697
376	20240716	141000	483920140	18000	18000	18000	18000	0
377	20240716	140900	483920140	18000	18000	18000	18000	0
378	20240716	140800	483920140	18000	18000	18000	18000	0
379	20240716	140700	483920140	18000	18000	18000	18000	0
380	20240716	140600	483920140	18000	18000	18000	18000	4
381	20240716	140500	483848140	18000	18000	18000	18000	1171
382	20240716	140400	462770140	18000	18000	18000	18000	50
383	20240716	140300	461870140	18000	18000	18000	18000	31
384	20240716	140200	461312140	18000	18000	18000	18000	29
385	20240716	140100	460790140	18000	18000	18000	18000	0
386	20240716	140000	460790140	18000	18000	18000	18000	0
387	20240716	135900	460790140	18000	18000	18000	18000	16
388	20240716	135800	460502140	18000	18000	18000	18000	0
389	20240716	135700	460502140	18000	18000	18000	18000	0
390	20240716	135600	460502140	18000	18000	18000	18000	0
391	20240716	135500	460502140	18000	18000	18000	18000	0
392	20240716	135400	460502140	18000	18000	18000	18000	150
393	20240716	135300	457802140	18000	18000	18000	18000	0
394	20240716	135200	457802140	18000	18000	18000	18000	62
395	20240716	135100	456686140	18010	18010	18010	18010	0
396	20240716	135000	456686140	18010	18010	18010	18010	0
397	20240716	134900	456686140	18010	18010	18010	18010	0
398	20240716	134800	456686140	18010	18010	18010	18010	0
399	20240716	134700	456686140	18010	18010	18010	18010	0
400	20240716	134600	456686140	18010	18010	18010	18010	0
401	20240716	134500	456686140	18010	18010	18010	18010	0
402	20240716	134400	456686140	18010	18010	18010	18010	0
403	20240716	134300	456686140	18010	18010	18010	18010	0
404	20240716	134200	456686140	18010	18010	18010	18010	0
405	20240716	134100	456686140	18010	18010	18010	18010	0
406	20240716	134000	456686140	18010	18010	18010	18010	0
407	20240716	133900	456686140	18010	18000	18010	18000	18
408	20240716	133800	456362060	18000	18000	18000	18000	0
409	20240716	133700	456362060	18000	18000	18000	18000	0
410	20240716	133600	456362060	18000	18000	18000	18000	0
411	20240716	133500	456362060	18000	18000	18000	18000	0
412	20240716	133400	456362060	18000	18000	18000	18000	2
413	20240716	133300	456326060	18000	18000	18000	18000	0
414	20240716	133200	456326060	18000	18000	18000	18000	0
415	20240716	133100	456326060	18000	18000	18000	18000	0
416	20240716	133000	456326060	18000	18000	18000	18000	0
417	20240716	132900	456326060	18000	18000	18000	18000	610
418	20240716	132800	445346060	18000	18000	18000	18000	0
419	20240716	132700	445346060	18000	18000	18000	18000	0
420	20240716	132600	445346060	18000	18000	18000	18000	0
421	20240716	132500	445346060	18000	18000	18000	18000	1
422	20240716	132400	445328060	18000	18000	18000	18000	0
423	20240716	132300	445328060	18000	18000	18000	18000	60
424	20240716	132200	444248060	18000	18000	18000	18000	3
425	20240716	132100	444194060	18000	18000	18000	18000	0
426	20240716	132000	444194060	18000	18000	18000	18000	0
427	20240716	131900	444194060	18000	18000	18000	18000	0
428	20240716	131800	444194060	18000	18000	18000	18000	0
429	20240716	131700	444194060	18000	18000	18000	18000	6
430	20240716	131600	444086060	18000	18000	18000	18000	0
431	20240716	131500	444086060	18000	18000	18000	18000	0
432	20240716	131400	444086060	18000	18000	18000	18000	67
433	20240716	131300	442880060	18000	18000	18000	18000	0
434	20240716	131200	442880060	18000	18000	18000	18000	0
435	20240716	131100	442880060	18000	18000	18000	18000	0
436	20240716	131000	442880060	18000	18000	18000	18000	1
437	20240716	130900	442862060	18000	18000	18000	18000	256
438	20240716	130800	438254060	18000	18000	18000	18000	0
439	20240716	130700	438254060	18000	18000	18000	18000	313
440	20240716	130600	432620060	18000	18000	18000	18000	141
441	20240716	130500	430082060	18000	18000	18000	18000	1234
442	20240716	130400	407870060	18010	18010	18010	18010	0
443	20240716	130300	407870060	18010	18010	18010	18010	0
444	20240716	130200	407870060	18010	18010	18010	18010	0
445	20240716	130100	407870060	18010	18010	18010	18010	0
446	20240716	130000	407870060	18010	18010	18010	18010	0
447	20240716	125900	407870060	18010	18010	18010	18010	24
448	20240716	125800	407437820	18000	18000	18000	18000	0
449	20240716	125700	407437820	18000	18000	18000	18000	10
450	20240716	125600	407257820	18000	18000	18000	18000	0
451	20240716	125500	407257820	18000	18000	18000	18000	0
452	20240716	125400	407257820	18000	18000	18000	18000	0
453	20240716	125300	407257820	18000	18000	18000	18000	0
454	20240716	125200	407257820	18000	18000	18000	18000	153
455	20240716	125100	404503820	18000	18000	18000	18000	0
456	20240716	125000	404503820	18000	18000	18000	18000	613
457	20240716	124900	393469820	18000	18000	18000	18000	0
458	20240716	124800	393469820	18000	18000	18000	18000	30
459	20240716	124700	392929820	18000	18000	18000	18000	0
460	20240716	124600	392929820	18000	18000	18000	18000	0
461	20240716	124500	392929820	18000	18000	18000	18000	0
462	20240716	124400	392929820	18000	18000	18000	18000	13
463	20240716	124300	392695820	18000	18000	18000	18000	0
464	20240716	124200	392695820	18000	18000	18000	18000	1265
465	20240716	124100	369925820	18000	18000	18000	18000	3
466	20240716	124000	369871820	18000	18000	18000	18000	20
467	20240716	123900	369511820	18000	18000	18000	18000	2
468	20240716	123800	369475820	18010	18000	18010	18000	107
469	20240716	123700	367549750	18000	18000	18000	18000	0
470	20240716	123600	367549750	18000	18000	18000	18000	30
471	20240716	123500	367009750	18000	18000	18000	18000	0
472	20240716	123400	367009750	18000	18000	18000	18000	0
473	20240716	123300	367009750	18000	18000	18000	18000	0
474	20240716	123200	367009750	18000	18000	18000	18000	0
475	20240716	123100	367009750	18000	18000	18000	18000	0
476	20240716	123000	367009750	18000	18000	18000	18000	0
477	20240716	122900	367009750	18000	18000	18000	18000	0
478	20240716	122800	367009750	18000	18000	18000	18000	0
479	20240716	122700	367009750	18000	18000	18000	18000	0
480	20240716	122600	367009750	18000	18000	18000	18000	60
481	20240716	122500	365929750	18000	18000	18000	18000	100
482	20240716	122400	364129750	18000	18000	18000	18000	0
483	20240716	122300	364129750	18000	18000	18000	18000	0
484	20240716	122200	364129750	18000	18000	18000	18000	0
485	20240716	122100	364129750	18000	18000	18000	18000	0
486	20240716	122000	364129750	18000	18000	18000	18000	0
487	20240716	121900	364129750	18000	18000	18000	18000	16
488	20240716	121800	363841750	18000	18000	18000	18000	107
489	20240716	121700	361915750	18000	18000	18000	18000	1000
490	20240716	121600	343915750	18000	18000	18000	18000	0
491	20240716	121500	343915750	18000	18000	18000	18000	0
492	20240716	121400	343915750	18000	18000	18000	18000	0
493	20240716	121300	343915750	18000	18000	18000	18000	0
494	20240716	121200	343915750	18000	18000	18000	18000	74
495	20240716	121100	342583750	18000	18000	18000	18000	0
496	20240716	121000	342583750	18000	18000	18000	18000	0
497	20240716	120900	342583750	18000	18000	18000	18000	0
498	20240716	120800	342583750	18000	18000	18000	18000	0
499	20240716	120700	342583750	18000	18000	18000	18000	33
500	20240716	120600	341989750	18000	18000	18000	18000	147
501	20240716	120500	339343750	18000	18000	18000	18000	0
502	20240716	120400	339343750	18000	18000	18000	18000	1
503	20240716	120300	339325750	18000	18000	18000	18000	0
504	20240716	120200	339325750	18000	18000	18000	18000	0
505	20240716	120100	339325750	18000	18000	18000	18000	0
506	20240716	120000	339325750	18000	18000	18000	18000	110
507	20240716	115900	337345750	18000	18000	18000	18000	400
508	20240716	115800	330145750	18000	18000	18000	18000	0
509	20240716	115700	330145750	18000	18000	18000	18000	0
510	20240716	115600	330145750	18000	18000	18000	18000	0
511	20240716	115500	330145750	18000	18000	18000	18000	0
512	20240716	115400	330145750	18000	18000	18000	18000	140
513	20240716	115300	327625750	18000	18000	18000	18000	10
514	20240716	115200	327445750	18000	18000	18000	18000	0
515	20240716	115100	327445750	18000	18000	18000	18000	0
516	20240716	115000	327445750	18000	18000	18000	18000	1
517	20240716	114900	327427750	18000	18000	18000	18000	0
518	20240716	114800	327427750	18000	18000	18000	18000	0
519	20240716	114700	327427750	18000	18000	18000	18000	30
520	20240716	114600	326887750	18000	18000	18000	18000	0
521	20240716	114500	326887750	18000	18000	18000	18000	0
522	20240716	114400	326887750	18000	18000	18000	18000	0
523	20240716	114300	326887750	18000	18000	18000	18000	0
524	20240716	114200	326887750	18000	18000	18000	18000	49
525	20240716	114100	326005750	18000	18000	18000	18000	50
526	20240716	114000	325105750	18010	18010	18010	18010	0
527	20240716	113900	325105750	18010	18010	18010	18010	0
528	20240716	113800	325105750	18010	18010	18010	18010	0
529	20240716	113700	325105750	18010	18010	18010	18010	0
530	20240716	113600	325105750	18010	18010	18010	18010	0
531	20240716	113500	325105750	18010	18010	18010	18010	0
532	20240716	113400	325105750	18010	18010	18010	18010	1
533	20240716	113300	325087740	18000	18000	18000	18000	0
534	20240716	113200	325087740	18000	18000	18000	18000	0
535	20240716	113100	325087740	18000	18000	18000	18000	0
536	20240716	113000	325087740	18000	18000	18000	18000	0
537	20240716	112900	325087740	18000	18000	18000	18000	0
538	20240716	112800	325087740	18000	18000	18000	18000	0
539	20240716	112700	325087740	18000	18000	18000	18000	8
540	20240716	112600	324943740	18000	18000	18000	18000	0
541	20240716	112500	324943740	18000	18000	18000	18000	0
542	20240716	112400	324943740	18000	18000	18000	18000	0
543	20240716	112300	324943740	18000	18000	18000	18000	0
544	20240716	112200	324943740	18000	18000	18000	18000	0
545	20240716	112100	324943740	18000	18000	18000	18000	0
546	20240716	112000	324943740	18000	18000	18000	18000	0
547	20240716	111900	324943740	18000	18000	18000	18000	0
548	20240716	111800	324943740	18000	18000	18000	18000	0
549	20240716	111700	324943740	18000	18000	18000	18000	66
550	20240716	111600	323755740	18000	18000	18000	18000	0
551	20240716	111500	323755740	18000	18000	18000	18000	0
552	20240716	111400	323755740	18000	18000	18000	18000	0
553	20240716	111300	323755740	18000	18000	18000	18000	0
554	20240716	111200	323755740	18000	18000	18000	18000	0
555	20240716	111100	323755740	18000	18000	18000	18000	0
556	20240716	111000	323755740	18000	18000	18000	18000	43
557	20240716	110900	322981740	18000	18000	18000	18000	111
558	20240716	110800	320983740	18000	18000	18000	18000	0
559	20240716	110700	320983740	18000	18000	18000	18000	0
560	20240716	110600	320983740	18000	18000	18000	18000	0
561	20240716	110500	320983740	18000	18000	18000	18000	0
562	20240716	110400	320983740	18000	18000	18000	18000	0
563	20240716	110300	320983740	18000	18000	18000	18000	0
564	20240716	110200	320983740	18000	18000	18000	18000	0
565	20240716	110100	320983740	18000	18000	18000	18000	30
566	20240716	110000	320443740	18000	18000	18000	18000	40
567	20240716	105900	319723740	18010	18010	18010	18010	121
568	20240716	105800	317544530	18000	18000	18000	18000	3
569	20240716	105700	317490530	18000	18000	18000	18000	0
570	20240716	105600	317490530	18000	18000	18000	18000	0
571	20240716	105500	317490530	18000	18000	18000	18000	696
572	20240716	105400	304962530	18000	18000	18000	18000	2339
573	20240716	105300	262860530	18000	18000	18000	18000	0
574	20240716	105200	262860530	18000	18000	18000	18000	0
575	20240716	105100	262860530	18000	18000	18000	18000	0
576	20240716	105000	262860530	18000	18000	18000	18000	0
577	20240716	104900	262860530	18000	18000	18000	18000	1
578	20240716	104800	262842530	18000	18000	18000	18000	0
579	20240716	104700	262842530	18000	18000	18000	18000	0
580	20240716	104600	262842530	18000	18000	18000	18000	60
581	20240716	104500	261762530	18000	18000	18000	18000	40
582	20240716	104400	261042530	18000	18000	18000	18000	61
583	20240716	104300	259944530	18000	18000	18000	18000	30
584	20240716	104200	259404530	18000	18000	18000	18000	1000
585	20240716	104100	241404530	18000	18010	18010	18000	35
586	20240716	104000	240774330	18010	18010	18010	18010	25
587	20240716	103900	240324080	18010	18000	18010	18000	314
588	20240716	103800	234672040	18000	18000	18000	18000	0
589	20240716	103700	234672040	18000	18000	18000	18000	10
590	20240716	103600	234492040	18000	18000	18000	18000	0
591	20240716	103500	234492040	18000	18000	18000	18000	0
592	20240716	103400	234492040	18000	18000	18000	18000	0
593	20240716	103300	234492040	18000	18000	18000	18000	0
594	20240716	103200	234492040	18000	18000	18000	18000	12
595	20240716	103100	234276040	18000	18000	18000	18000	59
596	20240716	103000	233214040	18000	18000	18000	18000	0
597	20240716	102900	233214040	18000	18000	18000	18000	20
598	20240716	102800	232854040	18010	18010	18010	18010	86
599	20240716	102700	231305180	18010	18010	18010	18010	0
600	20240716	102600	231305180	18010	18010	18010	18010	0
601	20240716	102500	231305180	18010	18010	18010	18010	85
602	20240716	102400	229774330	18010	18010	18010	18010	0
603	20240716	102300	229774330	18010	18010	18010	18010	11
604	20240716	102200	229576220	18010	18000	18010	18000	33
605	20240716	102100	228981990	18000	18000	18000	18000	0
606	20240716	102000	228981990	18000	18000	18000	18000	0
607	20240716	101900	228981990	18000	18000	18000	18000	160
608	20240716	101800	226101990	18000	18000	18000	18000	64
609	20240716	101700	224949990	18010	18010	18010	18010	0
610	20240716	101600	224949990	18010	18010	18010	18010	1
611	20240716	101500	224931980	18000	18000	18000	18000	185
612	20240716	101400	221601980	18000	18000	18000	18000	0
613	20240716	101300	221601980	18000	18000	18000	18000	0
614	20240716	101200	221601980	18000	18000	18000	18000	200
615	20240716	101100	218001980	18010	18010	18010	18010	0
616	20240716	101000	218001980	18010	18010	18010	18010	0
617	20240716	100900	218001980	18010	18010	18010	18010	0
618	20240716	100800	218001980	18010	18000	18010	18000	18
619	20240716	100700	217677820	18010	18010	18010	18010	27
620	20240716	100600	217191550	18010	18010	18010	18010	0
621	20240716	100500	217191550	18010	18000	18010	18000	407
622	20240716	100400	209865490	18010	18010	18010	18010	316
623	20240716	100300	204174330	18000	18000	18000	18000	917
624	20240716	100200	187668330	18000	18000	18000	18000	35
625	20240716	100100	187038330	18000	18000	18000	18000	45
626	20240716	100000	186228330	18000	18000	18000	18000	275
627	20240716	095900	181278330	18000	18000	18000	18000	0
628	20240716	095800	181278330	18000	18000	18000	18000	21
629	20240716	095700	180900330	18000	18000	18000	18000	100
630	20240716	095600	179100330	18000	18000	18000	18000	9
631	20240716	095500	178938330	18000	18000	18000	18000	55
632	20240716	095400	177948330	18000	18000	18000	18000	0
633	20240716	095300	177948330	18000	18000	18000	18000	0
634	20240716	095200	177948330	18000	18000	18000	18000	186
635	20240716	095100	174600330	18000	18000	18000	18000	13
636	20240716	095000	174366330	18000	18000	18000	18000	0
637	20240716	094900	174366330	18000	18000	18000	18000	0
638	20240716	094800	174366330	18000	18000	18000	18000	0
639	20240716	094700	174366330	18000	18000	18000	18000	0
640	20240716	094600	174366330	18000	18000	18000	18000	0
641	20240716	094500	174366330	18000	18000	18000	18000	0
642	20240716	094400	174366330	18000	18000	18000	18000	0
643	20240716	094300	174366330	18000	18000	18000	18000	51
644	20240716	094200	173448330	18000	18000	18000	18000	1
645	20240716	094100	173430330	18000	18000	18000	18000	0
646	20240716	094000	173430330	18000	18000	18000	18000	50
647	20240716	093900	172530330	18000	18000	18000	18000	100
648	20240716	093800	170730330	18000	18000	18000	18000	0
649	20240716	093700	170730330	18000	18000	18000	18000	50
650	20240716	093600	169830330	18000	18000	18000	18000	0
651	20240716	093500	169830330	18000	18000	18000	18000	0
652	20240716	093400	169830330	18000	18000	18000	18000	5
653	20240716	093300	169740330	18000	18000	18000	18000	386
654	20240716	093200	162792330	18000	18000	18000	18000	0
655	20240716	093100	162792330	18000	18000	18000	18000	0
656	20240716	093000	162792330	18000	18000	18000	18000	120
657	20240716	092900	160632330	18010	18010	18010	18010	0
658	20240716	092800	160632330	18010	18000	18010	18000	1252
659	20240716	092700	138095860	18010	18010	18010	18010	0
660	20240716	092600	138095860	18010	18010	18010	18010	0
661	20240716	092500	138095860	18010	18010	18010	18010	0
662	20240716	092400	138095860	18010	18000	18010	18000	45
663	20240716	092300	137285810	18000	18000	18000	18000	1
664	20240716	092200	137267810	18000	18000	18000	18000	88
665	20240716	092100	135683810	18000	18000	18000	18000	40
666	20240716	092000	134963810	18000	18000	18000	18000	2827
667	20240716	091900	84077810	18000	18000	18000	18000	7
668	20240716	091800	83951810	18000	18000	18000	18000	100
669	20240716	091700	82151810	18000	18000	18000	18000	0
670	20240716	091600	82151810	18000	18000	18000	18000	1
671	20240716	091500	82133810	18000	18000	18000	18000	0
672	20240716	091400	82133810	18000	18000	18000	18000	100
673	20240716	091300	80333810	18000	18000	18000	18000	75
674	20240716	091200	78983810	18000	18000	18000	18000	1
675	20240716	091100	78965810	18000	18000	18000	18000	1
676	20240716	091000	78947810	18000	18000	18000	18000	1
677	20240716	090900	78929810	18000	18000	18000	18000	0
678	20240716	090800	78929810	18000	18000	18000	18000	0
679	20240716	090700	78929810	18000	18000	18000	18000	1
680	20240716	090600	78911810	18000	18000	18000	18000	50
681	20240716	090500	78011810	18010	18010	18010	18010	143
682	20240716	090400	75436380	18000	17970	18010	17970	1150
683	20240716	090300	54742110	17970	17970	17970	17970	1
684	20240716	090200	54724140	17960	17970	17970	17960	3
685	20240716	090100	54670240	17960	17960	17960	17960	1795
686	20240716	090000	22432040	17960	17960	17960	17960	1249