KissMeData/287410/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	210500	6811965250	12910	12910	12910	12910	24801
3	20240717	210400	6811965250	12910	12910	12910	12910	0
4	20240717	210300	6811965250	12910	12910	12910	12910	0
5	20240717	210200	6811965250	12910	12910	12910	12910	0
6	20240717	210100	6811965250	12910	12910	12910	12910	0
7	20240717	210000	6811965250	12910	12910	12910	12910	0
8	20240717	205900	6811965250	12910	12910	12910	12910	0
9	20240717	205800	6811965250	12910	12910	12910	12910	0
10	20240717	205700	6811965250	12910	12910	12910	12910	0
11	20240717	205600	6811965250	12910	12910	12910	12910	0
12	20240717	205500	6811965250	12910	12910	12910	12910	0
13	20240717	205400	6811965250	12910	12910	12910	12910	0
14	20240717	205300	6811965250	12910	12910	12910	12910	0
15	20240717	205200	6811965250	12910	12910	12910	12910	0
16	20240717	205100	6811965250	12910	12910	12910	12910	0
17	20240717	205000	6811965250	12910	12910	12910	12910	0
18	20240717	204900	6811965250	12910	12910	12910	12910	0
19	20240717	204800	6811965250	12910	12910	12910	12910	0
20	20240717	204700	6811965250	12910	12910	12910	12910	0
21	20240717	204600	6811965250	12910	12910	12910	12910	0
22	20240717	204500	6811965250	12910	12910	12910	12910	0
23	20240717	204400	6811965250	12910	12910	12910	12910	0
24	20240717	204300	6811965250	12910	12910	12910	12910	0
25	20240717	204200	6811965250	12910	12910	12910	12910	0
26	20240717	204100	6811965250	12910	12910	12910	12910	0
27	20240717	204000	6811965250	12910	12910	12910	12910	0
28	20240717	203900	6811965250	12910	12910	12910	12910	0
29	20240717	203800	6811965250	12910	12910	12910	12910	0
30	20240717	203700	6811965250	12910	12910	12910	12910	0
31	20240717	203600	6811965250	12910	12910	12910	12910	0
32	20240717	203500	6811965250	12910	12910	12910	12910	24801
33	20240717	203400	6811965250	12910	12910	12910	12910	0
34	20240717	203300	6811965250	12910	12910	12910	12910	0
35	20240717	203200	6811965250	12910	12910	12910	12910	0
36	20240717	203100	6811965250	12910	12910	12910	12910	0
37	20240717	203000	6811965250	12910	12910	12910	12910	0
38	20240717	202900	6811965250	12910	12910	12910	12910	0
39	20240717	202800	6811965250	12910	12910	12910	12910	0
40	20240717	202700	6811965250	12910	12910	12910	12910	0
41	20240717	202600	6811965250	12910	12910	12910	12910	0
42	20240717	202500	6811965250	12910	12910	12910	12910	0
43	20240717	202400	6811965250	12910	12910	12910	12910	0
44	20240717	202300	6811965250	12910	12910	12910	12910	0
45	20240717	202200	6811965250	12910	12910	12910	12910	0
46	20240717	202100	6811965250	12910	12910	12910	12910	0
47	20240717	202000	6811965250	12910	12910	12910	12910	0
48	20240717	201900	6811965250	12910	12910	12910	12910	0
49	20240717	201800	6811965250	12910	12910	12910	12910	0
50	20240717	201700	6811965250	12910	12910	12910	12910	0
51	20240717	201600	6811965250	12910	12910	12910	12910	0
52	20240717	201500	6811965250	12910	12910	12910	12910	0
53	20240717	201400	6811965250	12910	12910	12910	12910	0
54	20240717	201300	6811965250	12910	12910	12910	12910	0
55	20240717	201200	6811965250	12910	12910	12910	12910	0
56	20240717	201100	6811965250	12910	12910	12910	12910	0
57	20240717	201000	6811965250	12910	12910	12910	12910	0
58	20240717	200900	6811965250	12910	12910	12910	12910	0
59	20240717	200800	6811965250	12910	12910	12910	12910	0
60	20240717	200700	6811965250	12910	12910	12910	12910	0
61	20240717	200600	6811965250	12910	12910	12910	12910	0
62	20240717	200500	6811965250	12910	12910	12910	12910	24801
63	20240717	200400	6811965250	12910	12910	12910	12910	0
64	20240717	200300	6811965250	12910	12910	12910	12910	0
65	20240717	200200	6811965250	12910	12910	12910	12910	0
66	20240717	200100	6811965250	12910	12910	12910	12910	0
67	20240717	200000	6811965250	12910	12910	12910	12910	0
68	20240717	195900	6811965250	12910	12910	12910	12910	0
69	20240717	195800	6811965250	12910	12910	12910	12910	0
70	20240717	195700	6811965250	12910	12910	12910	12910	0
71	20240717	195600	6811965250	12910	12910	12910	12910	0
72	20240717	195500	6811965250	12910	12910	12910	12910	0
73	20240717	195400	6811965250	12910	12910	12910	12910	0
74	20240717	195300	6811965250	12910	12910	12910	12910	0
75	20240717	195200	6811965250	12910	12910	12910	12910	0
76	20240717	195100	6811965250	12910	12910	12910	12910	0
77	20240717	195000	6811965250	12910	12910	12910	12910	0
78	20240717	194900	6811965250	12910	12910	12910	12910	0
79	20240717	194800	6811965250	12910	12910	12910	12910	0
80	20240717	194700	6811965250	12910	12910	12910	12910	0
81	20240717	194600	6811965250	12910	12910	12910	12910	0
82	20240717	194500	6811965250	12910	12910	12910	12910	0
83	20240717	194400	6811965250	12910	12910	12910	12910	0
84	20240717	194300	6811965250	12910	12910	12910	12910	0
85	20240717	194200	6811965250	12910	12910	12910	12910	0
86	20240717	194100	6811965250	12910	12910	12910	12910	0
87	20240717	194000	6811965250	12910	12910	12910	12910	0
88	20240717	193900	6811965250	12910	12910	12910	12910	0
89	20240717	193800	6811965250	12910	12910	12910	12910	0
90	20240717	193700	6811965250	12910	12910	12910	12910	0
91	20240717	193600	6811965250	12910	12910	12910	12910	0
92	20240717	193500	6811965250	12910	12910	12910	12910	24801
93	20240717	193400	6811965250	12910	12910	12910	12910	0
94	20240717	193300	6811965250	12910	12910	12910	12910	0
95	20240717	193200	6811965250	12910	12910	12910	12910	0
96	20240717	193100	6811965250	12910	12910	12910	12910	0
97	20240717	193000	6811965250	12910	12910	12910	12910	0
98	20240717	192900	6811965250	12910	12910	12910	12910	0
99	20240717	192800	6811965250	12910	12910	12910	12910	0
100	20240717	192700	6811965250	12910	12910	12910	12910	0
101	20240717	192600	6811965250	12910	12910	12910	12910	0
102	20240717	192500	6811965250	12910	12910	12910	12910	0
103	20240717	192400	6811965250	12910	12910	12910	12910	0
104	20240717	192300	6811965250	12910	12910	12910	12910	0
105	20240717	192200	6811965250	12910	12910	12910	12910	0
106	20240717	192100	6811965250	12910	12910	12910	12910	0
107	20240717	192000	6811965250	12910	12910	12910	12910	0
108	20240717	191900	6811965250	12910	12910	12910	12910	0
109	20240717	191800	6811965250	12910	12910	12910	12910	0
110	20240717	191700	6811965250	12910	12910	12910	12910	0
111	20240717	191600	6811965250	12910	12910	12910	12910	0
112	20240717	191500	6811965250	12910	12910	12910	12910	0
113	20240717	191400	6811965250	12910	12910	12910	12910	0
114	20240717	191300	6811965250	12910	12910	12910	12910	0
115	20240717	191200	6811965250	12910	12910	12910	12910	0
116	20240717	191100	6811965250	12910	12910	12910	12910	0
117	20240717	191000	6811965250	12910	12910	12910	12910	0
118	20240717	190900	6811965250	12910	12910	12910	12910	0
119	20240717	190800	6811965250	12910	12910	12910	12910	0
120	20240717	190700	6811965250	12910	12910	12910	12910	0
121	20240717	190600	6811965250	12910	12910	12910	12910	0
122	20240717	190500	6811965250	12910	12910	12910	12910	24801
123	20240717	190400	6811965250	12910	12910	12910	12910	0
124	20240717	190300	6811965250	12910	12910	12910	12910	0
125	20240717	190200	6811965250	12910	12910	12910	12910	0
126	20240717	190100	6811965250	12910	12910	12910	12910	0
127	20240717	190000	6811965250	12910	12910	12910	12910	0
128	20240717	185900	6811965250	12910	12910	12910	12910	0
129	20240717	185800	6811965250	12910	12910	12910	12910	0
130	20240717	185700	6811965250	12910	12910	12910	12910	0
131	20240717	185600	6811965250	12910	12910	12910	12910	0
132	20240717	185500	6811965250	12910	12910	12910	12910	0
133	20240717	185400	6811965250	12910	12910	12910	12910	0
134	20240717	185300	6811965250	12910	12910	12910	12910	0
135	20240717	185200	6811965250	12910	12910	12910	12910	0
136	20240717	185100	6811965250	12910	12910	12910	12910	0
137	20240717	185000	6811965250	12910	12910	12910	12910	0
138	20240717	184900	6811965250	12910	12910	12910	12910	0
139	20240717	184800	6811965250	12910	12910	12910	12910	0
140	20240717	184700	6811965250	12910	12910	12910	12910	0
141	20240717	184600	6811965250	12910	12910	12910	12910	0
142	20240717	184500	6811965250	12910	12910	12910	12910	0
143	20240717	184400	6811965250	12910	12910	12910	12910	0
144	20240717	184300	6811965250	12910	12910	12910	12910	0
145	20240717	184200	6811965250	12910	12910	12910	12910	0
146	20240717	184100	6811965250	12910	12910	12910	12910	0
147	20240717	184000	6811965250	12910	12910	12910	12910	0
148	20240717	183900	6811965250	12910	12910	12910	12910	0
149	20240717	183800	6811965250	12910	12910	12910	12910	0
150	20240717	183700	6811965250	12910	12910	12910	12910	0
151	20240717	183600	6811965250	12910	12910	12910	12910	0
152	20240717	183500	6811965250	12910	12910	12910	12910	24801
153	20240717	183400	6811965250	12910	12910	12910	12910	0
154	20240717	183300	6811965250	12910	12910	12910	12910	0
155	20240717	183200	6811965250	12910	12910	12910	12910	0
156	20240717	183100	6811965250	12910	12910	12910	12910	0
157	20240717	183000	6811965250	12910	12910	12910	12910	0
158	20240717	182900	6811965250	12910	12910	12910	12910	0
159	20240717	182800	6811965250	12910	12910	12910	12910	0
160	20240717	182700	6811965250	12910	12910	12910	12910	0
161	20240717	182600	6811965250	12910	12910	12910	12910	0
162	20240717	182500	6811965250	12910	12910	12910	12910	0
163	20240717	182400	6811965250	12910	12910	12910	12910	0
164	20240717	182300	6811965250	12910	12910	12910	12910	0
165	20240717	182200	6811965250	12910	12910	12910	12910	0
166	20240717	182100	6811965250	12910	12910	12910	12910	0
167	20240717	182000	6811965250	12910	12910	12910	12910	0
168	20240717	181900	6811965250	12910	12910	12910	12910	0
169	20240717	181800	6811965250	12910	12910	12910	12910	0
170	20240717	181700	6811965250	12910	12910	12910	12910	0
171	20240717	181600	6811965250	12910	12910	12910	12910	0
172	20240717	181500	6811965250	12910	12910	12910	12910	0
173	20240717	181400	6811965250	12910	12910	12910	12910	0
174	20240717	181300	6811965250	12910	12910	12910	12910	0
175	20240717	181200	6811965250	12910	12910	12910	12910	0
176	20240717	181100	6811965250	12910	12910	12910	12910	0
177	20240717	181000	6811965250	12910	12910	12910	12910	0
178	20240717	180900	6811965250	12910	12910	12910	12910	0
179	20240717	180800	6811965250	12910	12910	12910	12910	0
180	20240717	180700	6811965250	12910	12910	12910	12910	0
181	20240717	180600	6811965250	12910	12910	12910	12910	0
182	20240717	180500	6811965250	12910	12910	12910	12910	24801
183	20240717	180400	6811965250	12910	12910	12910	12910	0
184	20240717	180300	6811965250	12910	12910	12910	12910	0
185	20240717	180200	6811965250	12910	12910	12910	12910	0
186	20240717	180100	6811965250	12910	12910	12910	12910	0
187	20240717	180000	6811965250	12910	12910	12910	12910	0
188	20240717	175900	6811965250	12910	12910	12910	12910	0
189	20240717	175800	6811965250	12910	12910	12910	12910	0
190	20240717	175700	6811965250	12910	12910	12910	12910	0
191	20240717	175600	6811965250	12910	12910	12910	12910	0
192	20240717	175500	6811965250	12910	12910	12910	12910	0
193	20240717	175400	6811965250	12910	12910	12910	12910	0
194	20240717	175300	6811965250	12910	12910	12910	12910	0
195	20240717	175200	6811965250	12910	12910	12910	12910	0
196	20240717	175100	6811965250	12910	12910	12910	12910	0
197	20240717	175000	6811965250	12910	12910	12910	12910	0
198	20240717	174900	6811965250	12910	12910	12910	12910	0
199	20240717	174800	6811965250	12910	12910	12910	12910	0
200	20240717	174700	6811965250	12910	12910	12910	12910	0
201	20240717	174600	6811965250	12910	12910	12910	12910	0
202	20240717	174500	6811965250	12910	12910	12910	12910	0
203	20240717	174400	6811965250	12910	12910	12910	12910	0
204	20240717	174300	6811965250	12910	12910	12910	12910	0
205	20240717	174200	6811965250	12910	12910	12910	12910	0
206	20240717	174100	6811965250	12910	12910	12910	12910	0
207	20240717	174000	6811965250	12910	12910	12910	12910	0
208	20240717	173900	6811965250	12910	12910	12910	12910	0
209	20240717	173800	6811965250	12910	12910	12910	12910	0
210	20240717	173700	6811965250	12910	12910	12910	12910	0
211	20240717	173600	6811965250	12910	12910	12910	12910	0
212	20240717	173500	6811965250	12910	12910	12910	12910	24801
213	20240717	173400	6811965250	12910	12910	12910	12910	0
214	20240717	173300	6811965250	12910	12910	12910	12910	0
215	20240717	173200	6811965250	12910	12910	12910	12910	0
216	20240717	173100	6811965250	12910	12910	12910	12910	0
217	20240717	173000	6811965250	12910	12910	12910	12910	0
218	20240717	172900	6811965250	12910	12910	12910	12910	0
219	20240717	172800	6811965250	12910	12910	12910	12910	0
220	20240717	172700	6811965250	12910	12910	12910	12910	0
221	20240717	172600	6811965250	12910	12910	12910	12910	0
222	20240717	172500	6811965250	12910	12910	12910	12910	0
223	20240717	172400	6811965250	12910	12910	12910	12910	0
224	20240717	172300	6811965250	12910	12910	12910	12910	0
225	20240717	172200	6811965250	12910	12910	12910	12910	0
226	20240717	172100	6811965250	12910	12910	12910	12910	0
227	20240717	172000	6811965250	12910	12910	12910	12910	0
228	20240717	171900	6811965250	12910	12910	12910	12910	0
229	20240717	171800	6811965250	12910	12910	12910	12910	0
230	20240717	171700	6811965250	12910	12910	12910	12910	0
231	20240717	171600	6811965250	12910	12910	12910	12910	0
232	20240717	171500	6811965250	12910	12910	12910	12910	0
233	20240717	171400	6811965250	12910	12910	12910	12910	0
234	20240717	171300	6811965250	12910	12910	12910	12910	0
235	20240717	171200	6811965250	12910	12910	12910	12910	0
236	20240717	171100	6811965250	12910	12910	12910	12910	0
237	20240717	171000	6811965250	12910	12910	12910	12910	0
238	20240717	170900	6811965250	12910	12910	12910	12910	0
239	20240717	170800	6811965250	12910	12910	12910	12910	0
240	20240717	170700	6811965250	12910	12910	12910	12910	0
241	20240717	170600	6811965250	12910	12910	12910	12910	0
242	20240717	170500	6811965250	12910	12910	12910	12910	24801
243	20240717	170400	6811965250	12910	12910	12910	12910	0
244	20240717	170300	6811965250	12910	12910	12910	12910	0
245	20240717	170200	6811965250	12910	12910	12910	12910	0
246	20240717	170100	6811965250	12910	12910	12910	12910	0
247	20240717	170000	6811965250	12910	12910	12910	12910	0
248	20240717	165900	6811965250	12910	12910	12910	12910	0
249	20240717	165800	6811965250	12910	12910	12910	12910	0
250	20240717	165700	6811965250	12910	12910	12910	12910	0
251	20240717	165600	6811965250	12910	12910	12910	12910	0
252	20240717	165500	6811965250	12910	12910	12910	12910	0
253	20240717	165400	6811965250	12910	12910	12910	12910	0
254	20240717	165300	6811965250	12910	12910	12910	12910	0
255	20240717	165200	6811965250	12910	12910	12910	12910	0
256	20240717	165100	6811965250	12910	12910	12910	12910	0
257	20240717	165000	6811965250	12910	12910	12910	12910	0
258	20240717	164900	6811965250	12910	12910	12910	12910	0
259	20240717	164800	6811965250	12910	12910	12910	12910	0
260	20240717	164700	6811965250	12910	12910	12910	12910	0
261	20240717	164600	6811965250	12910	12910	12910	12910	0
262	20240717	164500	6811965250	12910	12910	12910	12910	0
263	20240717	164400	6811965250	12910	12910	12910	12910	0
264	20240717	164300	6811965250	12910	12910	12910	12910	0
265	20240717	164200	6811965250	12910	12910	12910	12910	0
266	20240717	164100	6811965250	12910	12910	12910	12910	0
267	20240717	164000	6811965250	12910	12910	12910	12910	0
268	20240717	163900	6811965250	12910	12910	12910	12910	0
269	20240717	163800	6811965250	12910	12910	12910	12910	0
270	20240717	163700	6811965250	12910	12910	12910	12910	0
271	20240717	163600	6811965250	12910	12910	12910	12910	0
272	20240717	163500	6811965250	12910	12910	12910	12910	24801
273	20240717	163400	6811965250	12910	12910	12910	12910	0
274	20240717	163300	6811965250	12910	12910	12910	12910	0
275	20240717	163200	6811965250	12910	12910	12910	12910	0
276	20240717	163100	6811965250	12910	12910	12910	12910	0
277	20240717	163000	6811965250	12910	12910	12910	12910	0
278	20240717	162900	6811965250	12910	12910	12910	12910	0
279	20240717	162800	6811965250	12910	12910	12910	12910	0
280	20240717	162700	6811965250	12910	12910	12910	12910	0
281	20240717	162600	6811965250	12910	12910	12910	12910	0
282	20240717	162500	6811965250	12910	12910	12910	12910	0
283	20240717	162400	6811965250	12910	12910	12910	12910	0
284	20240717	162300	6811965250	12910	12910	12910	12910	0
285	20240717	162200	6811965250	12910	12910	12910	12910	0
286	20240717	162100	6811965250	12910	12910	12910	12910	0
287	20240717	162000	6811965250	12910	12910	12910	12910	0
288	20240717	161900	6811965250	12910	12910	12910	12910	0
289	20240717	161800	6811965250	12910	12910	12910	12910	0
290	20240717	161700	6811965250	12910	12910	12910	12910	0
291	20240717	161600	6811965250	12910	12910	12910	12910	0
292	20240717	161500	6811965250	12910	12910	12910	12910	0
293	20240717	161400	6811965250	12910	12910	12910	12910	0
294	20240717	161300	6811965250	12910	12910	12910	12910	0
295	20240717	161200	6811965250	12910	12910	12910	12910	0
296	20240717	161100	6811965250	12910	12910	12910	12910	0
297	20240717	161000	6811965250	12910	12910	12910	12910	0
298	20240717	160900	6811965250	12910	12910	12910	12910	0
299	20240717	160800	6811965250	12910	12910	12910	12910	0
300	20240717	160700	6811965250	12910	12910	12910	12910	0
301	20240717	160600	6811965250	12910	12910	12910	12910	0
302	20240717	160500	6811965250	12910	12910	12910	12910	24801
303	20240717	160400	6811965250	12910	12910	12910	12910	0
304	20240717	160300	6811965250	12910	12910	12910	12910	0
305	20240717	160200	6811965250	12910	12910	12910	12910	0
306	20240717	160100	6811965250	12910	12910	12910	12910	0
307	20240717	160000	6811965250	12910	12910	12910	12910	0
308	20240717	155900	6811965250	12910	12910	12910	12910	0
309	20240717	155800	6811965250	12910	12910	12910	12910	0
310	20240717	155700	6811965250	12910	12910	12910	12910	0
311	20240717	155600	6811965250	12910	12910	12910	12910	0
312	20240717	155500	6811965250	12910	12910	12910	12910	0
313	20240717	155400	6811965250	12910	12910	12910	12910	0
314	20240717	155300	6811965250	12910	12910	12910	12910	0
315	20240717	155200	6811965250	12910	12910	12910	12910	0
316	20240717	155100	6811965250	12910	12910	12910	12910	0
317	20240717	155000	6811965250	12910	12910	12910	12910	0
318	20240717	154900	6811965250	12910	12910	12910	12910	0
319	20240717	154800	6811965250	12910	12910	12910	12910	0
320	20240717	154700	6811965250	12910	12910	12910	12910	0
321	20240717	154600	6811965250	12910	12910	12910	12910	0
322	20240717	154500	6811965250	12910	12910	12910	12910	0
323	20240717	154400	6811965250	12910	12910	12910	12910	0
324	20240717	154300	6811965250	12910	12910	12910	12910	0
325	20240717	154200	6811965250	12910	12910	12910	12910	0
326	20240717	154100	6811965250	12910	12910	12910	12910	0
327	20240717	154000	6811965250	12910	12910	12910	12910	0
328	20240717	153900	6811965250	12910	12910	12910	12910	0
329	20240717	153800	6811965250	12910	12910	12910	12910	0
330	20240717	153700	6811965250	12910	12910	12910	12910	0
331	20240717	153600	6811965250	12910	12910	12910	12910	0
332	20240717	153500	6811965250	12910	12910	12910	12910	24801
333	20240717	153400	6811965250	12910	12910	12910	12910	0
334	20240717	153300	6811965250	12910	12910	12910	12910	0
335	20240717	153200	6811965250	12910	12910	12910	12910	0
336	20240717	153100	6811965250	12910	12910	12910	12910	0
337	20240717	153000	6811965250	12910	12910	12910	12910	24801
338	20240717	152900	6491784340	12910	12910	12910	12910	0
339	20240717	152800	6491784340	12910	12910	12910	12910	0
340	20240717	152700	6491784340	12910	12910	12910	12910	0
341	20240717	152600	6491784340	12910	12910	12910	12910	0
342	20240717	152500	6491784340	12910	12910	12910	12910	0
343	20240717	152400	6491784340	12910	12910	12910	12910	0
344	20240717	152300	6491784340	12910	12910	12910	12910	0
345	20240717	152200	6491784340	12910	12910	12910	12910	0
346	20240717	152100	6491784340	12910	12910	12910	12910	0
347	20240717	152000	6491784340	12910	12910	12910	12910	0
348	20240717	151900	6491784340	12910	12910	12920	12910	1046
349	20240717	151800	6478275670	12910	12920	12920	12910	150
350	20240717	151700	6476337770	12920	12910	12920	12910	38
351	20240717	151600	6475847170	12920	12910	12920	12910	1680
352	20240717	151500	6454144920	12920	12910	12920	12910	1163
353	20240717	151400	6439125990	12920	12910	12920	12910	389
354	20240717	151300	6434103820	12920	12910	12920	12910	50
355	20240717	151200	6433458290	12920	12910	12920	12910	154
356	20240717	151100	6431470080	12920	12910	12920	12910	601
357	20240717	151000	6423710880	12920	12910	12920	12910	51
358	20240717	150900	6423052440	12920	12910	12920	12910	53
359	20240717	150800	6422368180	12920	12910	12920	12910	768
360	20240717	150700	6412452920	12920	12900	12920	12900	2377
361	20240717	150600	6381765190	12910	12900	12910	12900	520
362	20240717	150500	6375056930	12910	12900	12910	12900	114
363	20240717	150400	6373586270	12910	12900	12910	12900	49
364	20240717	150300	6372954150	12910	12900	12910	12900	50
365	20240717	150200	6372309110	12910	12910	12910	12900	380
366	20240717	150100	6367406800	12910	12910	12910	12910	0
367	20240717	150000	6367406800	12910	12900	12910	12900	368
368	20240717	145900	6362659420	12910	12900	12910	12900	105
369	20240717	145800	6361304870	12910	12900	12910	12900	69
370	20240717	145700	6360414550	12900	12900	12900	12900	362
371	20240717	145600	6355744750	12910	12900	12910	12900	256
372	20240717	145500	6352441910	12900	12900	12900	12900	500
373	20240717	145400	6345991910	12900	12900	12900	12900	0
374	20240717	145300	6345991910	12900	12900	12910	12900	302
375	20240717	145200	6342095980	12900	12900	12900	12900	16
376	20240717	145100	6341889580	12900	12900	12900	12900	347
377	20240717	145000	6337413280	12900	12900	12900	12900	0
378	20240717	144900	6337413280	12900	12900	12900	12900	0
379	20240717	144800	6337413280	12900	12900	12900	12900	444
380	20240717	144700	6331685680	12900	12900	12900	12900	19
381	20240717	144600	6331440580	12900	12900	12900	12900	251
382	20240717	144500	6328202680	12900	12900	12900	12900	0
383	20240717	144400	6328202680	12900	12900	12900	12900	416
384	20240717	144300	6322836280	12900	12900	12900	12900	14
385	20240717	144200	6322655680	12900	12900	12900	12900	442
386	20240717	144100	6316953880	12900	12900	12900	12900	343
387	20240717	144000	6312529180	12900	12900	12900	12900	0
388	20240717	143900	6312529180	12900	12900	12900	12900	386
389	20240717	143800	6307549780	12900	12900	12900	12900	0
390	20240717	143700	6307549780	12900	12900	12900	12900	10
391	20240717	143600	6307420780	12900	12900	12900	12900	430
392	20240717	143500	6301873780	12900	12900	12910	12900	365
393	20240717	143400	6297164180	12900	12900	12900	12900	366
394	20240717	143300	6292442780	12910	12910	12910	12910	2
395	20240717	143200	6292416960	12910	12910	12910	12910	15
396	20240717	143100	6292223310	12910	12910	12910	12910	17
397	20240717	143000	6292003840	12910	12910	12910	12910	232
398	20240717	142900	6289008720	12910	12910	12910	12910	257
399	20240717	142800	6285690850	12910	12910	12910	12910	14
400	20240717	142700	6285510110	12910	12910	12910	12910	2943
401	20240717	142600	6247515980	12910	12910	12910	12910	3515
402	20240717	142500	6202137330	12920	12910	12920	12910	2632
403	20240717	142400	6168138210	12910	12910	12910	12910	238
404	20240717	142300	6165065630	12910	12910	12910	12910	269
405	20240717	142200	6161592840	12910	12910	12910	12910	0
406	20240717	142100	6161592840	12910	12910	12910	12910	1084
407	20240717	142000	6147598400	12910	12910	12910	12910	13
408	20240717	141900	6147430570	12910	12910	12910	12910	298
409	20240717	141800	6143583390	12920	12920	12920	12920	311
410	20240717	141700	6139565270	12920	12920	12920	12910	405
411	20240717	141600	6134335120	12920	12910	12920	12910	346
412	20240717	141500	6129864960	12910	12920	12920	12910	485
413	20240717	141400	6123601310	12920	12920	12920	12920	450
414	20240717	141300	6117787310	12920	12920	12920	12910	733
415	20240717	141200	6108319480	12910	12910	12910	12910	100
416	20240717	141100	6107028480	12910	12910	12910	12910	235
417	20240717	141000	6103994630	12910	12910	12920	12910	480
418	20240717	140900	6097796230	12910	12910	12910	12910	382
419	20240717	140800	6092864610	12910	12910	12920	12910	11186
420	20240717	140700	5948450750	12920	12920	12920	12910	865
421	20240717	140600	5937277300	12910	12910	12910	12910	17
422	20240717	140500	5937057830	12910	12910	12910	12910	289
423	20240717	140400	5933326840	12920	12920	12920	12920	0
424	20240717	140300	5933326840	12920	12920	12920	12910	604
425	20240717	140200	5925525900	12920	12920	12920	12920	160
426	20240717	140100	5923458700	12920	12920	12920	12910	644
427	20240717	140000	5915141060	12920	12920	12920	12920	170
428	20240717	135900	5912944660	12920	12920	12920	12920	200
429	20240717	135800	5910360660	12910	12910	12910	12910	508
430	20240717	135700	5903802380	12910	12910	12910	12910	10264
431	20240717	135600	5771294140	12910	12910	12910	12910	30
432	20240717	135500	5770906840	12920	12910	12920	12910	553
433	20240717	135400	5763762210	12910	12910	12910	12910	321
434	20240717	135300	5759618100	12920	12920	12920	12920	410
435	20240717	135200	5754320900	12920	12910	12920	12910	258
436	20240717	135100	5750988920	12910	12910	12910	12910	229
437	20240717	135000	5748032530	12920	12920	12920	12920	130
438	20240717	134900	5746352930	12910	12910	12910	12910	573
439	20240717	134800	5738955500	12920	12920	12920	12920	0
440	20240717	134700	5738955500	12920	12920	12920	12920	0
441	20240717	134600	5738955500	12920	12910	12920	12910	608
442	20240717	134500	5731100200	12920	12910	12920	12910	598
443	20240717	134400	5723377520	12920	12920	12920	12920	280
444	20240717	134300	5719759920	12910	12910	12910	12910	361
445	20240717	134200	5715099410	12910	12920	12920	12910	251
446	20240717	134100	5711856500	12910	12910	12910	12910	5
447	20240717	134000	5711791950	12920	12910	12920	12910	433
448	20240717	133900	5706200120	12920	12920	12920	12920	0
449	20240717	133800	5706200120	12920	12910	12920	12910	725
450	20240717	133700	5696835570	12910	12910	12910	12910	64
451	20240717	133600	5696009330	12910	12910	12910	12910	395
452	20240717	133500	5690909880	12920	12920	12920	12920	260
453	20240717	133400	5687550680	12920	12910	12920	12910	432
454	20240717	133300	5681969370	12920	12910	12920	12910	271
455	20240717	133200	5678468060	12920	12920	12920	12920	0
456	20240717	133100	5678468060	12920	12920	12920	12920	0
457	20240717	133000	5678468060	12920	12920	12920	12910	937
458	20240717	132900	5666366790	12920	12920	12920	12920	504
459	20240717	132800	5659855110	12920	12920	12920	12920	388
460	20240717	132700	5654842150	12920	12920	12920	12920	190
461	20240717	132600	5652387350	12920	12920	12920	12910	574
462	20240717	132500	5644973980	12920	12910	12920	12910	250
463	20240717	132400	5641744080	12920	12920	12920	12910	840
464	20240717	132300	5630893680	12920	12920	12920	12910	332
465	20240717	132200	5626604260	12920	12920	12920	12910	591
466	20240717	132100	5618971450	12910	12910	12910	12910	0
467	20240717	132000	5618971450	12910	12910	12910	12910	24
468	20240717	131900	5618661610	12910	12920	12920	12910	420
469	20240717	131800	5613238010	12920	12920	12920	12920	220
470	20240717	131700	5610395610	12910	12920	12920	12910	391
471	20240717	131600	5605346200	12920	12920	12920	12920	131
472	20240717	131500	5603653680	12910	12910	12910	12910	246
473	20240717	131400	5600477820	12910	12920	12920	12910	756
474	20240717	131300	5590714360	12910	12920	12920	12910	751
475	20240717	131200	5581016250	12910	12920	12920	12910	579
476	20240717	131100	5573538660	12920	12920	12920	12920	290
477	20240717	131000	5569791860	12920	12920	12920	12920	0
478	20240717	130900	5569791860	12920	12920	12920	12920	412
479	20240717	130800	5564468820	12910	12910	12910	12910	60
480	20240717	130700	5563694220	12920	12910	12920	12910	2760
481	20240717	130600	5528060020	12920	12910	12920	12910	1505
482	20240717	130500	5508625670	12920	12920	12920	12920	0
483	20240717	130400	5508625670	12920	12920	12920	12920	236
484	20240717	130300	5505576550	12910	12910	12910	12910	0
485	20240717	130200	5505576550	12910	12910	12910	12910	380
486	20240717	130100	5500670750	12920	12920	12920	12920	250
487	20240717	130000	5497440750	12920	12920	12920	12920	151
488	20240717	125900	5495489830	12920	12920	12920	12920	170
489	20240717	125800	5493293430	12920	12920	12920	12920	130
490	20240717	125700	5491613830	12920	12920	12920	12910	601
491	20240717	125600	5483851270	12920	12920	12920	12920	30
492	20240717	125500	5483463670	12920	12920	12920	12920	131
493	20240717	125400	5481771150	12910	12920	12920	12910	286
494	20240717	125300	5478078790	12920	12920	12920	12920	540
495	20240717	125200	5471101990	12910	12910	12910	12910	565
496	20240717	125100	5463807840	12920	12920	12920	12920	0
497	20240717	125000	5463807840	12920	12920	12920	12920	520
498	20240717	124900	5457089440	12920	12910	12920	12910	195
499	20240717	124800	5454570090	12920	12910	12920	12910	383
500	20240717	124700	5449623360	12920	12910	12920	12910	783
501	20240717	124600	5439510930	12920	12920	12920	12920	1057
502	20240717	124500	5425854490	12910	12910	12910	12910	8063
503	20240717	124400	5321761160	12920	12920	12920	12920	1
504	20240717	124300	5321748240	12910	12910	12910	12910	431
505	20240717	124200	5316184030	12910	12910	12910	12910	17
506	20240717	124100	5315964560	12910	12920	12920	12910	311
507	20240717	124000	5311946450	12920	12920	12920	12920	390
508	20240717	123900	5306907650	12910	12920	12920	12910	760
509	20240717	123800	5297091950	12920	12910	12920	12910	433
510	20240717	123700	5291500120	12920	12910	12920	12910	7
511	20240717	123600	5291409690	12920	12920	12920	12920	560
512	20240717	123500	5284174490	12910	12920	12920	12910	450
513	20240717	123400	5278362890	12920	12910	12920	12910	141
514	20240717	123300	5276541180	12910	12910	12910	12910	316
515	20240717	123200	5272461620	12910	12910	12910	12910	28
516	20240717	123100	5272100140	12910	12910	12910	12910	359
517	20240717	123000	5267465450	12920	12920	12920	12920	0
518	20240717	122900	5267465450	12920	12920	12920	12920	280
519	20240717	122800	5263847850	12910	12910	12910	12910	0
520	20240717	122700	5263847850	12910	12910	12910	12910	407
521	20240717	122600	5258593480	12920	12920	12920	12920	310
522	20240717	122500	5254588280	12920	12910	12920	12910	173
523	20240717	122400	5252353150	12920	12920	12920	12920	0
524	20240717	122300	5252353150	12920	12920	12920	12920	200
525	20240717	122200	5249769150	12920	12920	12920	12910	1010
526	20240717	122100	5236723350	12920	12920	12920	12920	0
527	20240717	122000	5236723350	12920	12920	12920	12920	270
528	20240717	121900	5233234950	12920	12920	12920	12920	420
529	20240717	121800	5227808550	12920	12920	12920	12910	667
530	20240717	121700	5219193180	12920	12920	12920	12920	713
531	20240717	121600	5209981220	12920	12910	12920	12910	741
532	20240717	121500	5200412510	12920	12920	12920	12920	310
533	20240717	121400	5196407310	12920	12920	12920	12920	0
534	20240717	121300	5196407310	12920	12920	12920	12920	210
535	20240717	121200	5193694110	12920	12920	12920	12920	740
536	20240717	121100	5184133310	12920	12920	12920	12920	460
537	20240717	121000	5178190110	12910	12910	12910	12910	234
538	20240717	120900	5175169170	12910	12920	12920	12910	756
539	20240717	120800	5165405610	12920	12910	12920	12910	575
540	20240717	120700	5157977060	12920	12920	12920	12920	140
541	20240717	120600	5156168260	12920	12920	12920	12920	320
542	20240717	120500	5152033860	12920	12910	12920	12910	770
543	20240717	120400	5142090460	12920	12910	12920	12910	605
544	20240717	120300	5134278110	12920	12920	12920	12920	260
545	20240717	120200	5130918910	12920	12920	12920	12920	0
546	20240717	120100	5130918910	12920	12920	12920	12920	0
547	20240717	120000	5130918910	12920	12910	12920	12910	1160
548	20240717	115900	5115942780	12910	12920	12920	12910	718
549	20240717	115800	5106669100	12920	12920	12920	12920	290
550	20240717	115700	5102922300	12920	12920	12920	12920	120
551	20240717	115600	5101371900	12910	12910	12910	12910	325
552	20240717	115500	5097176150	12910	12910	12910	12910	343
553	20240717	115400	5092748020	12910	12910	12910	12910	0
554	20240717	115300	5092748020	12910	12910	12910	12910	50
555	20240717	115200	5092102520	12910	12910	12910	12910	311
556	20240717	115100	5088087510	12920	12920	12920	12920	290
557	20240717	115000	5084340710	12910	12920	12920	12910	2013
558	20240717	114900	5058347290	12910	12910	12910	12910	1
559	20240717	114800	5058334380	12910	12910	12910	12910	100
560	20240717	114700	5057043380	12920	12910	12920	12910	579
561	20240717	114600	5049563190	12910	12910	12910	12910	1810
562	20240717	114500	5026196090	12910	12910	12910	12910	198
563	20240717	114400	5023639910	12910	12910	12920	12910	686
564	20240717	114300	5014780450	12910	12920	12920	12910	380
565	20240717	114200	5009871850	12920	12920	12920	12920	0
566	20240717	114100	5009871850	12920	12920	12920	12920	300
567	20240717	114000	5005995850	12910	12920	12920	12910	595
568	20240717	113900	4998311200	12910	12920	12920	12910	636
569	20240717	113800	4990097940	12920	12920	12920	12920	370
570	20240717	113700	4985317540	12920	12920	12920	12920	450
571	20240717	113600	4979503540	12920	12920	12920	12910	801
572	20240717	113500	4969157630	12920	12920	12920	12910	630
573	20240717	113400	4961018130	12920	12920	12920	12910	2053
574	20240717	113300	4934496710	12920	12920	12920	12920	0
575	20240717	113200	4934496710	12920	12920	12920	12920	150
576	20240717	113100	4932558710	12920	12920	12920	12920	300
577	20240717	113000	4928682710	12910	12920	12920	12910	363
578	20240717	112900	4923995280	12920	12920	12920	12920	500
579	20240717	112800	4917535280	12920	12910	12920	12910	533
580	20240717	112700	4910651550	12920	12910	12920	12910	192
581	20240717	112600	4908170930	12910	12910	12910	12910	404
582	20240717	112500	4902955290	12910	12910	12910	12910	268
583	20240717	112400	4899495410	12920	12920	12920	12920	10
584	20240717	112300	4899366210	12920	12920	12920	12920	0
585	20240717	112200	4899366210	12920	12910	12920	12910	427
586	20240717	112100	4893852440	12910	12910	12910	12910	289
587	20240717	112000	4890121450	12920	12920	12920	12920	0
588	20240717	111900	4890121450	12920	12920	12920	12920	230
589	20240717	111800	4887149850	12920	12920	12920	12920	430
590	20240717	111700	4881594250	12920	12910	12920	12910	410
591	20240717	111600	4876299350	12920	12920	12920	12920	331
592	20240717	111500	4872022830	12910	12910	12910	12910	375
593	20240717	111400	4867181580	12910	12910	12910	12910	146
594	20240717	111300	4865296720	12910	12910	12910	12910	379
595	20240717	111200	4860403830	12910	12910	12910	12910	20
596	20240717	111100	4860145630	12920	12920	12920	12920	0
597	20240717	111000	4860145630	12920	12920	12920	12920	250
598	20240717	110900	4856915630	12920	12910	12920	12910	1302
599	20240717	110800	4840094610	12910	12910	12910	12910	226
600	20240717	110700	4837176950	12920	12910	12920	12910	826
601	20240717	110600	4826507500	12910	12910	12910	12910	1000
602	20240717	110500	4813597500	12910	12910	12910	12910	663
603	20240717	110400	4805038170	12920	12920	12920	12920	0
604	20240717	110300	4805038170	12920	12920	12920	12920	0
605	20240717	110200	4805038170	12920	12920	12920	12920	0
606	20240717	110100	4805038170	12920	12920	12920	12910	904
607	20240717	110000	4793363490	12920	12920	12920	12920	500
608	20240717	105900	4786903490	12910	12910	12910	12910	1535
609	20240717	105800	4767086640	12910	12910	12920	12910	1040
610	20240717	105700	4753658440	12910	12920	12920	12910	510
611	20240717	105600	4747073240	12920	12910	12920	12910	575
612	20240717	105500	4739647690	12910	12910	12910	12910	204
613	20240717	105400	4737014050	12910	12910	12910	12910	381
614	20240717	105300	4732095340	12910	12910	12910	12910	400
615	20240717	105200	4726931340	12910	12910	12910	12910	277
616	20240717	105100	4723355270	12920	12910	12920	12910	520
617	20240717	105000	4716636920	12920	12910	12920	12910	75240
618	20240717	104900	3745286120	12920	12910	12920	12910	465
619	20240717	104800	3739281620	12920	12910	12920	12910	709
620	20240717	104700	3730123750	12920	12920	12920	12910	511
621	20240717	104600	3723521640	12910	12910	12910	12910	0
622	20240717	104500	3723521640	12910	12920	12920	12910	75913
623	20240717	104400	2743478980	12920	12910	12920	12910	460
624	20240717	104300	2737538860	12920	12910	12920	12910	758
625	20240717	104200	2727749580	12920	12920	12920	12920	110
626	20240717	104100	2726328380	12920	12920	12920	12920	190
627	20240717	104000	2723873580	12920	12910	12920	12910	469
628	20240717	103900	2717818710	12910	12910	12910	12910	100
629	20240717	103800	2716527710	12910	12910	12910	12910	406
630	20240717	103700	2711286250	12920	12920	12920	12920	340
631	20240717	103600	2706893450	12920	12920	12920	12920	240
632	20240717	103500	2703792650	12930	12910	12930	12910	489
633	20240717	103400	2697477460	12920	12920	12920	12920	31746
634	20240717	103300	2287319140	12920	12920	12920	12920	616
635	20240717	103200	2279360420	12930	12930	12930	12920	745
636	20240717	103100	2269729720	12930	12920	12930	12920	503
637	20240717	103000	2263228030	12920	12920	12930	12920	2858
638	20240717	102900	2226299070	12920	12920	12920	12920	10
639	20240717	102800	2226169870	12920	12920	12920	12920	612
640	20240717	102700	2218262830	12920	12930	12930	12920	265
641	20240717	102600	2214839020	12930	12930	12930	12920	673
642	20240717	102500	2206139460	12930	12920	12930	12920	113
643	20240717	102400	2204678650	12920	12930	12930	12920	771
644	20240717	102300	2194715550	12930	12930	12930	12930	332
645	20240717	102200	2190422790	12920	12920	12930	12920	884
646	20240717	102100	2178999010	12920	12920	12920	12920	296
647	20240717	102000	2175174690	12920	12930	12930	12920	563
648	20240717	101900	2167897230	12920	12930	12930	12920	751
649	20240717	101800	2158191910	12930	12920	12930	12920	1205
650	20240717	101700	2142616710	12920	12930	12930	12920	910
651	20240717	101600	2130853650	12920	12930	12930	12920	310
652	20240717	101500	2126848440	12920	12930	12930	12920	527
653	20240717	101400	2120036600	12920	12920	12930	12920	773
654	20240717	101300	2110047140	12920	12920	12920	12920	375
655	20240717	101200	2105202140	12930	12930	12930	12930	2
656	20240717	101100	2105176280	12930	12920	12930	12920	15
657	20240717	101000	2104982430	12920	12920	12930	12920	279
658	20240717	100900	2101375150	12920	12920	12930	12920	759
659	20240717	100800	2091567670	12930	12920	12930	12920	203
660	20240717	100700	2088944700	12920	12930	12930	12920	556
661	20240717	100600	2081761120	12930	12930	12930	12930	200
662	20240717	100500	2079175120	12920	12930	12930	12920	1865
663	20240717	100400	2055065120	12920	12920	12920	12920	197
664	20240717	100300	2052519880	12920	12920	12920	12920	1155
665	20240717	100200	2037597280	12920	12920	12920	12920	3793
666	20240717	100100	1988591720	12930	12930	12930	12920	954
667	20240717	100000	1976258810	12930	12930	12930	12920	970
668	20240717	095900	1963719010	12930	12930	12930	12920	285
669	20240717	095800	1960036690	12920	12930	12930	12920	551
670	20240717	095700	1952914760	12920	12920	12930	12920	389
671	20240717	095600	1947887680	12920	12920	12930	12920	638
672	20240717	095500	1939642620	12920	12920	12920	12920	0
673	20240717	095400	1939642620	12920	12920	12920	12920	120
674	20240717	095300	1938092220	12920	12920	12930	12920	3570
675	20240717	095200	1891942420	12920	12930	12930	12920	470
676	20240717	095100	1885868320	12920	12920	12930	12920	798
677	20240717	095000	1875555460	12920	12920	12920	12920	479
678	20240717	094900	1869366780	12930	12920	12930	12920	13941
679	20240717	094800	1689144480	12920	12920	12930	12920	25565
680	20240717	094700	1358843580	12920	12920	12920	12920	0
681	20240717	094600	1358843580	12920	12930	12930	12920	520
682	20240717	094500	1352124080	12920	12920	12920	12920	642
683	20240717	094400	1343829440	12920	12920	12920	12920	271
684	20240717	094300	1340328120	12930	12920	12930	12920	691
685	20240717	094200	1331398800	12920	12920	12920	12920	309
686	20240717	094100	1327406520	12920	12920	12930	12920	758
687	20240717	094000	1317611260	12920	12920	12930	12920	2366
688	20240717	093900	1287024670	12930	12920	12930	12920	734
689	20240717	093800	1277539990	12910	12920	12920	12910	385
690	20240717	093700	1272569410	12920	12930	12930	12920	623
691	20240717	093600	1264517550	12920	12930	12930	12910	1349
692	20240717	093500	1247091020	12930	12920	12930	12920	7751
693	20240717	093400	1146943410	12920	12920	12920	12920	1467
694	20240717	093300	1127989770	12920	12920	12920	12920	35
695	20240717	093200	1127537570	12920	12920	12920	12920	377
696	20240717	093100	1122666730	12920	12920	12930	12920	1366
697	20240717	093000	1105015310	12920	12920	12930	12920	1020
698	20240717	092900	1091834590	12920	12920	12920	12920	293
699	20240717	092800	1088049030	12930	12920	12930	12920	1735
700	20240717	092700	1065631730	12930	12920	12930	12910	1568
701	20240717	092600	1045374040	12920	12910	12930	12910	694
702	20240717	092500	1036409950	12920	12930	12930	12910	974
703	20240717	092400	1023825500	12910	12920	12930	12910	956
704	20240717	092300	1011473260	12920	12920	12930	12920	2173
705	20240717	092200	983393340	12930	12930	12930	12910	770
706	20240717	092100	973445190	12910	12910	12930	12910	1707
707	20240717	092000	951405620	12930	12910	12930	12910	812
708	20240717	091900	940914220	12910	12920	12920	12910	1151
709	20240717	091800	926049910	12920	12910	12920	12910	1116
710	20240717	091700	911635250	12910	12920	12920	12910	259
711	20240717	091600	908291450	12910	12920	12920	12910	891
712	20240717	091500	896783280	12930	12910	12930	12910	591
713	20240717	091400	889148250	12910	12910	12930	12910	646
714	20240717	091300	880808370	12920	12920	12920	12920	130
715	20240717	091200	879128770	12930	12930	12930	12930	692
716	20240717	091100	870181210	12920	12920	12930	12920	890
717	20240717	091000	858680810	12920	12910	12920	12910	2576
718	20240717	090900	825420790	12920	12920	12920	12920	0
719	20240717	090800	825420790	12920	12930	12930	12920	1706
720	20240717	090700	803373270	12930	12930	12930	12930	126
721	20240717	090600	801744090	12930	12910	12930	12910	1766
722	20240717	090500	778929710	12910	12920	12930	12910	530
723	20240717	090400	772080660	12920	12930	12930	12920	379
724	20240717	090300	767182680	12920	12930	12930	12920	142
725	20240717	090200	765347960	12930	12930	12930	12930	369
726	20240717	090100	760576790	12920	12920	12930	12920	27512
727	20240717	090000	405121730	12920	12910	12920	12910	31380