KissMeData/317870/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	212300	118999800	17060	17060	17060	17060	233
3	20240709	212200	118999800	17060	17060	17060	17060	0
4	20240709	212100	118999800	17060	17060	17060	17060	0
5	20240709	212000	118999800	17060	17060	17060	17060	0
6	20240709	211900	118999800	17060	17060	17060	17060	0
7	20240709	211800	118999800	17060	17060	17060	17060	0
8	20240709	211700	118999800	17060	17060	17060	17060	0
9	20240709	211600	118999800	17060	17060	17060	17060	0
10	20240709	211500	118999800	17060	17060	17060	17060	0
11	20240709	211400	118999800	17060	17060	17060	17060	0
12	20240709	211300	118999800	17060	17060	17060	17060	0
13	20240709	211200	118999800	17060	17060	17060	17060	0
14	20240709	211100	118999800	17060	17060	17060	17060	0
15	20240709	211000	118999800	17060	17060	17060	17060	0
16	20240709	210900	118999800	17060	17060	17060	17060	0
17	20240709	210800	118999800	17060	17060	17060	17060	0
18	20240709	210700	118999800	17060	17060	17060	17060	0
19	20240709	210600	118999800	17060	17060	17060	17060	0
20	20240709	210500	118999800	17060	17060	17060	17060	0
21	20240709	210400	118999800	17060	17060	17060	17060	0
22	20240709	210300	118999800	17060	17060	17060	17060	0
23	20240709	210200	118999800	17060	17060	17060	17060	0
24	20240709	210100	118999800	17060	17060	17060	17060	0
25	20240709	210000	118999800	17060	17060	17060	17060	0
26	20240709	205900	118999800	17060	17060	17060	17060	0
27	20240709	205800	118999800	17060	17060	17060	17060	0
28	20240709	205700	118999800	17060	17060	17060	17060	0
29	20240709	205600	118999800	17060	17060	17060	17060	0
30	20240709	205500	118999800	17060	17060	17060	17060	0
31	20240709	205400	118999800	17060	17060	17060	17060	0
32	20240709	205300	118999800	17060	17060	17060	17060	233
33	20240709	205200	118999800	17060	17060	17060	17060	0
34	20240709	205100	118999800	17060	17060	17060	17060	0
35	20240709	205000	118999800	17060	17060	17060	17060	0
36	20240709	204900	118999800	17060	17060	17060	17060	0
37	20240709	204800	118999800	17060	17060	17060	17060	0
38	20240709	204700	118999800	17060	17060	17060	17060	0
39	20240709	204600	118999800	17060	17060	17060	17060	0
40	20240709	204500	118999800	17060	17060	17060	17060	0
41	20240709	204400	118999800	17060	17060	17060	17060	0
42	20240709	204300	118999800	17060	17060	17060	17060	0
43	20240709	204200	118999800	17060	17060	17060	17060	0
44	20240709	204100	118999800	17060	17060	17060	17060	0
45	20240709	204000	118999800	17060	17060	17060	17060	0
46	20240709	203900	118999800	17060	17060	17060	17060	0
47	20240709	203800	118999800	17060	17060	17060	17060	0
48	20240709	203700	118999800	17060	17060	17060	17060	0
49	20240709	203600	118999800	17060	17060	17060	17060	0
50	20240709	203500	118999800	17060	17060	17060	17060	0
51	20240709	203400	118999800	17060	17060	17060	17060	0
52	20240709	203300	118999800	17060	17060	17060	17060	0
53	20240709	203200	118999800	17060	17060	17060	17060	0
54	20240709	203100	118999800	17060	17060	17060	17060	0
55	20240709	203000	118999800	17060	17060	17060	17060	0
56	20240709	202900	118999800	17060	17060	17060	17060	0
57	20240709	202800	118999800	17060	17060	17060	17060	0
58	20240709	202700	118999800	17060	17060	17060	17060	0
59	20240709	202600	118999800	17060	17060	17060	17060	0
60	20240709	202500	118999800	17060	17060	17060	17060	0
61	20240709	202400	118999800	17060	17060	17060	17060	0
62	20240709	202300	118999800	17060	17060	17060	17060	233
63	20240709	202200	118999800	17060	17060	17060	17060	0
64	20240709	202100	118999800	17060	17060	17060	17060	0
65	20240709	202000	118999800	17060	17060	17060	17060	0
66	20240709	201900	118999800	17060	17060	17060	17060	0
67	20240709	201800	118999800	17060	17060	17060	17060	0
68	20240709	201700	118999800	17060	17060	17060	17060	0
69	20240709	201600	118999800	17060	17060	17060	17060	0
70	20240709	201500	118999800	17060	17060	17060	17060	0
71	20240709	201400	118999800	17060	17060	17060	17060	0
72	20240709	201300	118999800	17060	17060	17060	17060	0
73	20240709	201200	118999800	17060	17060	17060	17060	0
74	20240709	201100	118999800	17060	17060	17060	17060	0
75	20240709	201000	118999800	17060	17060	17060	17060	0
76	20240709	200900	118999800	17060	17060	17060	17060	0
77	20240709	200800	118999800	17060	17060	17060	17060	0
78	20240709	200700	118999800	17060	17060	17060	17060	0
79	20240709	200600	118999800	17060	17060	17060	17060	0
80	20240709	200500	118999800	17060	17060	17060	17060	0
81	20240709	200400	118999800	17060	17060	17060	17060	0
82	20240709	200300	118999800	17060	17060	17060	17060	0
83	20240709	200200	118999800	17060	17060	17060	17060	0
84	20240709	200100	118999800	17060	17060	17060	17060	0
85	20240709	200000	118999800	17060	17060	17060	17060	0
86	20240709	195900	118999800	17060	17060	17060	17060	0
87	20240709	195800	118999800	17060	17060	17060	17060	0
88	20240709	195700	118999800	17060	17060	17060	17060	0
89	20240709	195600	118999800	17060	17060	17060	17060	0
90	20240709	195500	118999800	17060	17060	17060	17060	0
91	20240709	195400	118999800	17060	17060	17060	17060	0
92	20240709	195300	118999800	17060	17060	17060	17060	233
93	20240709	195200	118999800	17060	17060	17060	17060	0
94	20240709	195100	118999800	17060	17060	17060	17060	0
95	20240709	195000	118999800	17060	17060	17060	17060	0
96	20240709	194900	118999800	17060	17060	17060	17060	0
97	20240709	194800	118999800	17060	17060	17060	17060	0
98	20240709	194700	118999800	17060	17060	17060	17060	0
99	20240709	194600	118999800	17060	17060	17060	17060	0
100	20240709	194500	118999800	17060	17060	17060	17060	0
101	20240709	194400	118999800	17060	17060	17060	17060	0
102	20240709	194300	118999800	17060	17060	17060	17060	0
103	20240709	194200	118999800	17060	17060	17060	17060	0
104	20240709	194100	118999800	17060	17060	17060	17060	0
105	20240709	194000	118999800	17060	17060	17060	17060	0
106	20240709	193900	118999800	17060	17060	17060	17060	0
107	20240709	193800	118999800	17060	17060	17060	17060	0
108	20240709	193700	118999800	17060	17060	17060	17060	0
109	20240709	193600	118999800	17060	17060	17060	17060	0
110	20240709	193500	118999800	17060	17060	17060	17060	0
111	20240709	193400	118999800	17060	17060	17060	17060	0
112	20240709	193300	118999800	17060	17060	17060	17060	0
113	20240709	193200	118999800	17060	17060	17060	17060	0
114	20240709	193100	118999800	17060	17060	17060	17060	0
115	20240709	193000	118999800	17060	17060	17060	17060	0
116	20240709	192900	118999800	17060	17060	17060	17060	0
117	20240709	192800	118999800	17060	17060	17060	17060	0
118	20240709	192700	118999800	17060	17060	17060	17060	0
119	20240709	192600	118999800	17060	17060	17060	17060	0
120	20240709	192500	118999800	17060	17060	17060	17060	0
121	20240709	192400	118999800	17060	17060	17060	17060	0
122	20240709	192300	118999800	17060	17060	17060	17060	233
123	20240709	192200	118999800	17060	17060	17060	17060	0
124	20240709	192100	118999800	17060	17060	17060	17060	0
125	20240709	192000	118999800	17060	17060	17060	17060	0
126	20240709	191900	118999800	17060	17060	17060	17060	0
127	20240709	191800	118999800	17060	17060	17060	17060	0
128	20240709	191700	118999800	17060	17060	17060	17060	0
129	20240709	191600	118999800	17060	17060	17060	17060	0
130	20240709	191500	118999800	17060	17060	17060	17060	0
131	20240709	191400	118999800	17060	17060	17060	17060	0
132	20240709	191300	118999800	17060	17060	17060	17060	0
133	20240709	191200	118999800	17060	17060	17060	17060	0
134	20240709	191100	118999800	17060	17060	17060	17060	0
135	20240709	191000	118999800	17060	17060	17060	17060	0
136	20240709	190900	118999800	17060	17060	17060	17060	0
137	20240709	190800	118999800	17060	17060	17060	17060	0
138	20240709	190700	118999800	17060	17060	17060	17060	0
139	20240709	190600	118999800	17060	17060	17060	17060	0
140	20240709	190500	118999800	17060	17060	17060	17060	0
141	20240709	190400	118999800	17060	17060	17060	17060	0
142	20240709	190300	118999800	17060	17060	17060	17060	0
143	20240709	190200	118999800	17060	17060	17060	17060	0
144	20240709	190100	118999800	17060	17060	17060	17060	0
145	20240709	190000	118999800	17060	17060	17060	17060	0
146	20240709	185900	118999800	17060	17060	17060	17060	0
147	20240709	185800	118999800	17060	17060	17060	17060	0
148	20240709	185700	118999800	17060	17060	17060	17060	0
149	20240709	185600	118999800	17060	17060	17060	17060	0
150	20240709	185500	118999800	17060	17060	17060	17060	0
151	20240709	185400	118999800	17060	17060	17060	17060	0
152	20240709	185300	118999800	17060	17060	17060	17060	233
153	20240709	185200	118999800	17060	17060	17060	17060	0
154	20240709	185100	118999800	17060	17060	17060	17060	0
155	20240709	185000	118999800	17060	17060	17060	17060	0
156	20240709	184900	118999800	17060	17060	17060	17060	0
157	20240709	184800	118999800	17060	17060	17060	17060	0
158	20240709	184700	118999800	17060	17060	17060	17060	0
159	20240709	184600	118999800	17060	17060	17060	17060	0
160	20240709	184500	118999800	17060	17060	17060	17060	0
161	20240709	184400	118999800	17060	17060	17060	17060	0
162	20240709	184300	118999800	17060	17060	17060	17060	0
163	20240709	184200	118999800	17060	17060	17060	17060	0
164	20240709	184100	118999800	17060	17060	17060	17060	0
165	20240709	184000	118999800	17060	17060	17060	17060	0
166	20240709	183900	118999800	17060	17060	17060	17060	0
167	20240709	183800	118999800	17060	17060	17060	17060	0
168	20240709	183700	118999800	17060	17060	17060	17060	0
169	20240709	183600	118999800	17060	17060	17060	17060	0
170	20240709	183500	118999800	17060	17060	17060	17060	0
171	20240709	183400	118999800	17060	17060	17060	17060	0
172	20240709	183300	118999800	17060	17060	17060	17060	0
173	20240709	183200	118999800	17060	17060	17060	17060	0
174	20240709	183100	118999800	17060	17060	17060	17060	0
175	20240709	183000	118999800	17060	17060	17060	17060	0
176	20240709	182900	118999800	17060	17060	17060	17060	0
177	20240709	182800	118999800	17060	17060	17060	17060	0
178	20240709	182700	118999800	17060	17060	17060	17060	0
179	20240709	182600	118999800	17060	17060	17060	17060	0
180	20240709	182500	118999800	17060	17060	17060	17060	0
181	20240709	182400	118999800	17060	17060	17060	17060	0
182	20240709	182300	118999800	17060	17060	17060	17060	233
183	20240709	182200	118999800	17060	17060	17060	17060	0
184	20240709	182100	118999800	17060	17060	17060	17060	0
185	20240709	182000	118999800	17060	17060	17060	17060	0
186	20240709	181900	118999800	17060	17060	17060	17060	0
187	20240709	181800	118999800	17060	17060	17060	17060	0
188	20240709	181700	118999800	17060	17060	17060	17060	0
189	20240709	181600	118999800	17060	17060	17060	17060	0
190	20240709	181500	118999800	17060	17060	17060	17060	0
191	20240709	181400	118999800	17060	17060	17060	17060	0
192	20240709	181300	118999800	17060	17060	17060	17060	0
193	20240709	181200	118999800	17060	17060	17060	17060	0
194	20240709	181100	118999800	17060	17060	17060	17060	0
195	20240709	181000	118999800	17060	17060	17060	17060	0
196	20240709	180900	118999800	17060	17060	17060	17060	0
197	20240709	180800	118999800	17060	17060	17060	17060	0
198	20240709	180700	118999800	17060	17060	17060	17060	0
199	20240709	180600	118999800	17060	17060	17060	17060	0
200	20240709	180500	118999800	17060	17060	17060	17060	0
201	20240709	180400	118999800	17060	17060	17060	17060	0
202	20240709	180300	118999800	17060	17060	17060	17060	0
203	20240709	180200	118999800	17060	17060	17060	17060	0
204	20240709	180100	118999800	17060	17060	17060	17060	0
205	20240709	180000	118999800	17060	17060	17060	17060	0
206	20240709	175900	118999800	17060	17060	17060	17060	0
207	20240709	175800	118999800	17060	17060	17060	17060	0
208	20240709	175700	118999800	17060	17060	17060	17060	0
209	20240709	175600	118999800	17060	17060	17060	17060	0
210	20240709	175500	118999800	17060	17060	17060	17060	0
211	20240709	175400	118999800	17060	17060	17060	17060	0
212	20240709	175300	118999800	17060	17060	17060	17060	233
213	20240709	175200	118999800	17060	17060	17060	17060	0
214	20240709	175100	118999800	17060	17060	17060	17060	0
215	20240709	175000	118999800	17060	17060	17060	17060	0
216	20240709	174900	118999800	17060	17060	17060	17060	0
217	20240709	174800	118999800	17060	17060	17060	17060	0
218	20240709	174700	118999800	17060	17060	17060	17060	0
219	20240709	174600	118999800	17060	17060	17060	17060	0
220	20240709	174500	118999800	17060	17060	17060	17060	0
221	20240709	174400	118999800	17060	17060	17060	17060	0
222	20240709	174300	118999800	17060	17060	17060	17060	0
223	20240709	174200	118999800	17060	17060	17060	17060	0
224	20240709	174100	118999800	17060	17060	17060	17060	0
225	20240709	174000	118999800	17060	17060	17060	17060	0
226	20240709	173900	118999800	17060	17060	17060	17060	0
227	20240709	173800	118999800	17060	17060	17060	17060	0
228	20240709	173700	118999800	17060	17060	17060	17060	0
229	20240709	173600	118999800	17060	17060	17060	17060	0
230	20240709	173500	118999800	17060	17060	17060	17060	0
231	20240709	173400	118999800	17060	17060	17060	17060	0
232	20240709	173300	118999800	17060	17060	17060	17060	0
233	20240709	173200	118999800	17060	17060	17060	17060	0
234	20240709	173100	118999800	17060	17060	17060	17060	0
235	20240709	173000	118999800	17060	17060	17060	17060	0
236	20240709	172900	118999800	17060	17060	17060	17060	0
237	20240709	172800	118999800	17060	17060	17060	17060	0
238	20240709	172700	118999800	17060	17060	17060	17060	0
239	20240709	172600	118999800	17060	17060	17060	17060	0
240	20240709	172500	118999800	17060	17060	17060	17060	0
241	20240709	172400	118999800	17060	17060	17060	17060	0
242	20240709	172300	118999800	17060	17060	17060	17060	233
243	20240709	172200	118999800	17060	17060	17060	17060	0
244	20240709	172100	118999800	17060	17060	17060	17060	0
245	20240709	172000	118999800	17060	17060	17060	17060	0
246	20240709	171900	118999800	17060	17060	17060	17060	0
247	20240709	171800	118999800	17060	17060	17060	17060	0
248	20240709	171700	118999800	17060	17060	17060	17060	0
249	20240709	171600	118999800	17060	17060	17060	17060	0
250	20240709	171500	118999800	17060	17060	17060	17060	0
251	20240709	171400	118999800	17060	17060	17060	17060	0
252	20240709	171300	118999800	17060	17060	17060	17060	0
253	20240709	171200	118999800	17060	17060	17060	17060	0
254	20240709	171100	118999800	17060	17060	17060	17060	0
255	20240709	171000	118999800	17060	17060	17060	17060	0
256	20240709	170900	118999800	17060	17060	17060	17060	0
257	20240709	170800	118999800	17060	17060	17060	17060	0
258	20240709	170700	118999800	17060	17060	17060	17060	0
259	20240709	170600	118999800	17060	17060	17060	17060	0
260	20240709	170500	118999800	17060	17060	17060	17060	0
261	20240709	170400	118999800	17060	17060	17060	17060	0
262	20240709	170300	118999800	17060	17060	17060	17060	0
263	20240709	170200	118999800	17060	17060	17060	17060	0
264	20240709	170100	118999800	17060	17060	17060	17060	0
265	20240709	170000	118999800	17060	17060	17060	17060	0
266	20240709	165900	118999800	17060	17060	17060	17060	0
267	20240709	165800	118999800	17060	17060	17060	17060	0
268	20240709	165700	118999800	17060	17060	17060	17060	0
269	20240709	165600	118999800	17060	17060	17060	17060	0
270	20240709	165500	118999800	17060	17060	17060	17060	0
271	20240709	165400	118999800	17060	17060	17060	17060	0
272	20240709	165300	118999800	17060	17060	17060	17060	233
273	20240709	165200	118999800	17060	17060	17060	17060	0
274	20240709	165100	118999800	17060	17060	17060	17060	0
275	20240709	165000	118999800	17060	17060	17060	17060	0
276	20240709	164900	118999800	17060	17060	17060	17060	0
277	20240709	164800	118999800	17060	17060	17060	17060	0
278	20240709	164700	118999800	17060	17060	17060	17060	0
279	20240709	164600	118999800	17060	17060	17060	17060	0
280	20240709	164500	118999800	17060	17060	17060	17060	0
281	20240709	164400	118999800	17060	17060	17060	17060	0
282	20240709	164300	118999800	17060	17060	17060	17060	0
283	20240709	164200	118999800	17060	17060	17060	17060	0
284	20240709	164100	118999800	17060	17060	17060	17060	0
285	20240709	164000	118999800	17060	17060	17060	17060	0
286	20240709	163900	118999800	17060	17060	17060	17060	0
287	20240709	163800	118999800	17060	17060	17060	17060	0
288	20240709	163700	118999800	17060	17060	17060	17060	0
289	20240709	163600	118999800	17060	17060	17060	17060	0
290	20240709	163500	118999800	17060	17060	17060	17060	0
291	20240709	163400	118999800	17060	17060	17060	17060	0
292	20240709	163300	118999800	17060	17060	17060	17060	0
293	20240709	163200	118999800	17060	17060	17060	17060	0
294	20240709	163100	118999800	17060	17060	17060	17060	0
295	20240709	163000	118999800	17060	17060	17060	17060	0
296	20240709	162900	118999800	17060	17060	17060	17060	0
297	20240709	162800	118999800	17060	17060	17060	17060	0
298	20240709	162700	118999800	17060	17060	17060	17060	0
299	20240709	162600	118999800	17060	17060	17060	17060	0
300	20240709	162500	118999800	17060	17060	17060	17060	0
301	20240709	162400	118999800	17060	17060	17060	17060	0
302	20240709	162300	118999800	17060	17060	17060	17060	233
303	20240709	162200	118999800	17060	17060	17060	17060	0
304	20240709	162100	118999800	17060	17060	17060	17060	0
305	20240709	162000	118999800	17060	17060	17060	17060	0
306	20240709	161900	118999800	17060	17060	17060	17060	0
307	20240709	161800	118999800	17060	17060	17060	17060	0
308	20240709	161700	118999800	17060	17060	17060	17060	0
309	20240709	161600	118999800	17060	17060	17060	17060	0
310	20240709	161500	118999800	17060	17060	17060	17060	0
311	20240709	161400	118999800	17060	17060	17060	17060	0
312	20240709	161300	118999800	17060	17060	17060	17060	0
313	20240709	161200	118999800	17060	17060	17060	17060	0
314	20240709	161100	118999800	17060	17060	17060	17060	0
315	20240709	161000	118999800	17060	17060	17060	17060	0
316	20240709	160900	118999800	17060	17060	17060	17060	0
317	20240709	160800	118999800	17060	17060	17060	17060	0
318	20240709	160700	118999800	17060	17060	17060	17060	0
319	20240709	160600	118999800	17060	17060	17060	17060	0
320	20240709	160500	118999800	17060	17060	17060	17060	0
321	20240709	160400	118999800	17060	17060	17060	17060	0
322	20240709	160300	118999800	17060	17060	17060	17060	0
323	20240709	160200	118999800	17060	17060	17060	17060	0
324	20240709	160100	118999800	17060	17060	17060	17060	0
325	20240709	160000	118999800	17060	17060	17060	17060	0
326	20240709	155900	118999800	17060	17060	17060	17060	0
327	20240709	155800	118999800	17060	17060	17060	17060	0
328	20240709	155700	118999800	17060	17060	17060	17060	0
329	20240709	155600	118999800	17060	17060	17060	17060	0
330	20240709	155500	118999800	17060	17060	17060	17060	0
331	20240709	155400	118999800	17060	17060	17060	17060	0
332	20240709	155300	118999800	17060	17060	17060	17060	233
333	20240709	155200	118999800	17060	17060	17060	17060	0
334	20240709	155100	118999800	17060	17060	17060	17060	0
335	20240709	155000	118999800	17060	17060	17060	17060	0
336	20240709	154900	118999800	17060	17060	17060	17060	0
337	20240709	154800	118999800	17060	17060	17060	17060	0
338	20240709	154700	118999800	17060	17060	17060	17060	0
339	20240709	154600	118999800	17060	17060	17060	17060	0
340	20240709	154500	118999800	17060	17060	17060	17060	0
341	20240709	154400	118999800	17060	17060	17060	17060	0
342	20240709	154300	118999800	17060	17060	17060	17060	0
343	20240709	154200	118999800	17060	17060	17060	17060	0
344	20240709	154100	118999800	17060	17060	17060	17060	0
345	20240709	154000	118999800	17060	17060	17060	17060	0
346	20240709	153900	118999800	17060	17060	17060	17060	0
347	20240709	153800	118999800	17060	17060	17060	17060	0
348	20240709	153700	118999800	17060	17060	17060	17060	0
349	20240709	153600	118999800	17060	17060	17060	17060	0
350	20240709	153500	118999800	17060	17060	17060	17060	0
351	20240709	153400	118999800	17060	17060	17060	17060	0
352	20240709	153300	118999800	17060	17060	17060	17060	0
353	20240709	153200	118999800	17060	17060	17060	17060	0
354	20240709	153100	118999800	17060	17060	17060	17060	0
355	20240709	153000	118999800	17060	17060	17060	17060	233
356	20240709	152900	115024820	17030	17030	17030	17030	0
357	20240709	152800	115024820	17030	17030	17030	17030	0
358	20240709	152700	115024820	17030	17030	17030	17030	0
359	20240709	152600	115024820	17030	17030	17030	17030	0
360	20240709	152500	115024820	17030	17030	17030	17030	0
361	20240709	152400	115024820	17030	17030	17030	17030	0
362	20240709	152300	115024820	17030	17030	17030	17030	0
363	20240709	152200	115024820	17030	17030	17030	17030	0
364	20240709	152100	115024820	17030	17030	17030	17030	0
365	20240709	152000	115024820	17030	17030	17030	17030	0
366	20240709	151900	115024820	17030	16990	17030	16990	105
367	20240709	151800	113239630	16900	16900	16900	16900	24
368	20240709	151700	112834030	16900	16900	16900	16900	0
369	20240709	151600	112834030	16900	16900	16900	16900	0
370	20240709	151500	112834030	16900	16900	16900	16900	31
371	20240709	151400	112310130	16900	16910	16910	16900	200
372	20240709	151300	108930030	16910	16910	16910	16910	10
373	20240709	151200	108760930	16910	16910	16910	16910	0
374	20240709	151100	108760930	16910	16910	16910	16910	10
375	20240709	151000	108591830	16900	16890	16900	16860	36
376	20240709	150900	107983960	17000	17000	17000	17000	0
377	20240709	150800	107983960	17000	17000	17000	17000	0
378	20240709	150700	107983960	17000	17000	17000	17000	0
379	20240709	150600	107983960	17000	17000	17000	17000	0
380	20240709	150500	107983960	17000	17000	17000	17000	189
381	20240709	150400	104770960	17000	17000	17000	17000	0
382	20240709	150300	104770960	17000	17000	17000	17000	0
383	20240709	150200	104770960	17000	17000	17000	17000	0
384	20240709	150100	104770960	17000	17000	17000	17000	8
385	20240709	150000	104634960	17000	17000	17000	17000	0
386	20240709	145900	104634960	17000	17000	17000	17000	0
387	20240709	145800	104634960	17000	17000	17000	17000	0
388	20240709	145700	104634960	17000	17000	17000	17000	3
389	20240709	145600	104583960	17050	17050	17050	17000	28
390	20240709	145500	104106960	17000	17000	17000	17000	0
391	20240709	145400	104106960	17000	17050	17050	17000	145
392	20240709	145300	101634910	17050	17050	17050	17050	0
393	20240709	145200	101634910	17050	17050	17050	17050	2
394	20240709	145100	101600810	17050	17050	17050	17050	0
395	20240709	145000	101600810	17050	17050	17050	17050	0
396	20240709	144900	101600810	17050	17050	17050	17050	0
397	20240709	144800	101600810	17050	17050	17050	17050	18
398	20240709	144700	101293910	17070	17000	17070	17000	1265
399	20240709	144600	79728240	17000	16990	17000	16990	680
400	20240709	144500	68168780	17000	16910	17000	16910	200
401	20240709	144400	64774130	16910	16910	16910	16910	0
402	20240709	144300	64774130	16910	16910	16910	16910	0
403	20240709	144200	64774130	16910	16910	16910	16910	0
404	20240709	144100	64774130	16910	16910	16910	16910	0
405	20240709	144000	64774130	16910	16910	16910	16910	0
406	20240709	143900	64774130	16910	16910	16910	16910	0
407	20240709	143800	64774130	16910	16910	16910	16910	0
408	20240709	143700	64774130	16910	16910	16910	16910	0
409	20240709	143600	64774130	16910	16910	16910	16910	0
410	20240709	143500	64774130	16910	16910	16910	16910	5
411	20240709	143400	64689580	16910	16910	16910	16910	10
412	20240709	143300	64520480	16810	16810	16810	16810	0
413	20240709	143200	64520480	16810	16810	16810	16810	0
414	20240709	143100	64520480	16810	16810	16810	16810	0
415	20240709	143000	64520480	16810	16810	16810	16810	0
416	20240709	142900	64520480	16810	16810	16810	16810	0
417	20240709	142800	64520480	16810	16810	16810	16810	0
418	20240709	142700	64520480	16810	16810	16810	16810	0
419	20240709	142600	64520480	16810	16810	16810	16810	0
420	20240709	142500	64520480	16810	16810	16810	16810	0
421	20240709	142400	64520480	16810	16810	16810	16810	0
422	20240709	142300	64520480	16810	16810	16810	16810	0
423	20240709	142200	64520480	16810	16810	16810	16810	0
424	20240709	142100	64520480	16810	16810	16810	16810	0
425	20240709	142000	64520480	16810	16810	16810	16810	0
426	20240709	141900	64520480	16810	16810	16810	16810	0
427	20240709	141800	64520480	16810	16810	16810	16810	0
428	20240709	141700	64520480	16810	16810	16810	16810	0
429	20240709	141600	64520480	16810	16810	16810	16810	0
430	20240709	141500	64520480	16810	16810	16810	16810	0
431	20240709	141400	64520480	16810	16810	16810	16810	0
432	20240709	141300	64520480	16810	16810	16810	16810	0
433	20240709	141200	64520480	16810	16810	16810	16810	0
434	20240709	141100	64520480	16810	16810	16810	16810	0
435	20240709	141000	64520480	16810	16810	16810	16810	0
436	20240709	140900	64520480	16810	16810	16810	16810	0
437	20240709	140800	64520480	16810	16810	16810	16810	0
438	20240709	140700	64520480	16810	16810	16810	16810	0
439	20240709	140600	64520480	16810	16810	16810	16810	0
440	20240709	140500	64520480	16810	16810	16810	16810	0
441	20240709	140400	64520480	16810	16810	16810	16810	0
442	20240709	140300	64520480	16810	16810	16810	16810	0
443	20240709	140200	64520480	16810	16860	16860	16810	189
444	20240709	140100	61341410	16910	16910	16910	16910	0
445	20240709	140000	61341410	16910	16910	16910	16910	0
446	20240709	135900	61341410	16910	16910	16910	16910	0
447	20240709	135800	61341410	16910	16910	16910	16910	0
448	20240709	135700	61341410	16910	16910	16910	16910	0
449	20240709	135600	61341410	16910	16910	16910	16910	0
450	20240709	135500	61341410	16910	16910	16910	16910	0
451	20240709	135400	61341410	16910	16910	16910	16910	0
452	20240709	135300	61341410	16910	16910	16910	16910	0
453	20240709	135200	61341410	16910	16910	16910	16910	0
454	20240709	135100	61341410	16910	16910	16910	16910	0
455	20240709	135000	61341410	16910	16910	16910	16910	0
456	20240709	134900	61341410	16910	16910	16910	16910	0
457	20240709	134800	61341410	16910	16910	16910	16910	8
458	20240709	134700	61206130	16910	16910	16910	16910	0
459	20240709	134600	61206130	16910	16910	16910	16910	0
460	20240709	134500	61206130	16910	16910	16910	16910	0
461	20240709	134400	61206130	16910	16910	16910	16910	10
462	20240709	134300	61037030	16910	16910	16910	16910	0
463	20240709	134200	61037030	16910	16910	16910	16910	0
464	20240709	134100	61037030	16910	16910	16910	16910	0
465	20240709	134000	61037030	16910	16910	16910	16910	0
466	20240709	133900	61037030	16910	16910	16910	16910	0
467	20240709	133800	61037030	16910	16910	16910	16910	0
468	20240709	133700	61037030	16910	16910	16910	16910	0
469	20240709	133600	61037030	16910	16910	16910	16910	0
470	20240709	133500	61037030	16910	16910	16910	16910	82
471	20240709	133400	59650410	16910	16910	16910	16910	0
472	20240709	133300	59650410	16910	16910	16910	16910	0
473	20240709	133200	59650410	16910	16910	16910	16910	0
474	20240709	133100	59650410	16910	16910	16910	16910	1
475	20240709	133000	59633500	16810	16810	16810	16810	0
476	20240709	132900	59633500	16810	16810	16810	16810	0
477	20240709	132800	59633500	16810	16830	16830	16810	116
478	20240709	132700	57683480	16900	16900	16900	16900	0
479	20240709	132600	57683480	16900	16900	16900	16900	0
480	20240709	132500	57683480	16900	16900	16900	16900	0
481	20240709	132400	57683480	16900	16900	16900	16900	354
482	20240709	132300	51700880	16900	16900	16900	16900	0
483	20240709	132200	51700880	16900	16900	16900	16900	0
484	20240709	132100	51700880	16900	16900	16900	16900	0
485	20240709	132000	51700880	16900	16900	16900	16900	118
486	20240709	131900	49706680	16900	16900	16900	16900	0
487	20240709	131800	49706680	16900	16900	16900	16900	0
488	20240709	131700	49706680	16900	16900	16900	16900	0
489	20240709	131600	49706680	16900	16900	16900	16900	20
490	20240709	131500	49368680	16810	16810	16810	16810	0
491	20240709	131400	49368680	16810	16810	16810	16810	0
492	20240709	131300	49368680	16810	16810	16810	16810	0
493	20240709	131200	49368680	16810	16810	16810	16810	0
494	20240709	131100	49368680	16810	16820	16820	16810	105
495	20240709	131000	47603430	16820	16820	16820	16820	0
496	20240709	130900	47603430	16820	16820	16820	16820	0
497	20240709	130800	47603430	16820	16820	16820	16820	0
498	20240709	130700	47603430	16820	16820	16820	16820	1
499	20240709	130600	47586610	16820	16820	16820	16820	155
500	20240709	130500	44979510	16850	16850	16850	16850	9
501	20240709	130400	44827860	16850	16850	16850	16850	20
502	20240709	130300	44490860	16850	16850	16850	16850	0
503	20240709	130200	44490860	16850	16850	16850	16850	50
504	20240709	130100	43648360	16850	16850	16850	16850	38
505	20240709	130000	43008060	16850	16850	16850	16850	1
506	20240709	125900	42991210	16900	16900	16900	16900	0
507	20240709	125800	42991210	16900	16900	16900	16900	0
508	20240709	125700	42991210	16900	16900	16900	16900	0
509	20240709	125600	42991210	16900	16900	16900	16900	0
510	20240709	125500	42991210	16900	16900	16900	16900	0
511	20240709	125400	42991210	16900	16900	16900	16900	0
512	20240709	125300	42991210	16900	16900	16900	16900	0
513	20240709	125200	42991210	16900	16900	16900	16900	0
514	20240709	125100	42991210	16900	16900	16900	16900	0
515	20240709	125000	42991210	16900	16900	16900	16900	0
516	20240709	124900	42991210	16900	16900	16900	16900	0
517	20240709	124800	42991210	16900	16900	16900	16900	0
518	20240709	124700	42991210	16900	16900	16900	16900	0
519	20240709	124600	42991210	16900	16900	16900	16900	0
520	20240709	124500	42991210	16900	16900	16900	16900	0
521	20240709	124400	42991210	16900	16900	16900	16900	0
522	20240709	124300	42991210	16900	16900	16900	16900	0
523	20240709	124200	42991210	16900	16900	16900	16900	0
524	20240709	124100	42991210	16900	16900	16900	16900	0
525	20240709	124000	42991210	16900	16900	16900	16900	0
526	20240709	123900	42991210	16900	16900	16900	16900	0
527	20240709	123800	42991210	16900	16900	16900	16900	0
528	20240709	123700	42991210	16900	16900	16900	16900	0
529	20240709	123600	42991210	16900	16900	16900	16900	0
530	20240709	123500	42991210	16900	16900	16900	16900	0
531	20240709	123400	42991210	16900	16900	16900	16900	0
532	20240709	123300	42991210	16900	16900	16900	16900	0
533	20240709	123200	42991210	16900	16900	16900	16900	89
534	20240709	123100	41487110	16900	16900	16900	16900	0
535	20240709	123000	41487110	16900	16900	16900	16900	0
536	20240709	122900	41487110	16900	16900	16900	16900	1
537	20240709	122800	41470210	16870	16870	16870	16870	0
538	20240709	122700	41470210	16870	16870	16870	16870	0
539	20240709	122600	41470210	16870	16870	16870	16870	0
540	20240709	122500	41470210	16870	16870	16870	16870	0
541	20240709	122400	41470210	16870	16870	16870	16870	0
542	20240709	122300	41470210	16870	16870	16870	16870	0
543	20240709	122200	41470210	16870	16870	16870	16870	0
544	20240709	122100	41470210	16870	16870	16870	16870	0
545	20240709	122000	41470210	16870	16870	16870	16870	0
546	20240709	121900	41470210	16870	16870	16870	16870	0
547	20240709	121800	41470210	16870	16870	16870	16870	0
548	20240709	121700	41470210	16870	16870	16870	16870	0
549	20240709	121600	41470210	16870	16870	16870	16870	0
550	20240709	121500	41470210	16870	16870	16870	16870	0
551	20240709	121400	41470210	16870	16870	16870	16870	0
552	20240709	121300	41470210	16870	16870	16870	16870	0
553	20240709	121200	41470210	16870	16870	16870	16870	0
554	20240709	121100	41470210	16870	16870	16870	16870	0
555	20240709	121000	41470210	16870	16870	16870	16870	0
556	20240709	120900	41470210	16870	16870	16870	16870	0
557	20240709	120800	41470210	16870	16870	16870	16870	0
558	20240709	120700	41470210	16870	16870	16870	16870	0
559	20240709	120600	41470210	16870	16870	16870	16870	0
560	20240709	120500	41470210	16870	16870	16870	16870	0
561	20240709	120400	41470210	16870	16870	16870	16870	0
562	20240709	120300	41470210	16870	16870	16870	16870	46
563	20240709	120200	40694190	16870	16870	16870	16870	0
564	20240709	120100	40694190	16870	16870	16870	16870	0
565	20240709	120000	40694190	16870	16870	16870	16870	0
566	20240709	115900	40694190	16870	16870	16870	16870	0
567	20240709	115800	40694190	16870	16870	16870	16870	4
568	20240709	115700	40626710	16870	16870	16870	16870	0
569	20240709	115600	40626710	16870	16870	16870	16870	0
570	20240709	115500	40626710	16870	16870	16870	16870	0
571	20240709	115400	40626710	16870	16870	16870	16870	0
572	20240709	115300	40626710	16870	16870	16870	16870	0
573	20240709	115200	40626710	16870	16870	16870	16870	0
574	20240709	115100	40626710	16870	16870	16870	16870	0
575	20240709	115000	40626710	16870	16870	16870	16870	0
576	20240709	114900	40626710	16870	16870	16870	16870	0
577	20240709	114800	40626710	16870	16870	16870	16870	0
578	20240709	114700	40626710	16870	16870	16870	16870	0
579	20240709	114600	40626710	16870	16870	16870	16870	0
580	20240709	114500	40626710	16870	16870	16870	16870	0
581	20240709	114400	40626710	16870	16870	16870	16870	3
582	20240709	114300	40576100	16870	16870	16870	16870	0
583	20240709	114200	40576100	16870	16870	16870	16870	0
584	20240709	114100	40576100	16870	16870	16870	16870	0
585	20240709	114000	40576100	16870	16870	16870	16870	0
586	20240709	113900	40576100	16870	16870	16870	16870	517
587	20240709	113800	31854310	16910	16910	16910	16910	0
588	20240709	113700	31854310	16910	16910	16910	16910	0
589	20240709	113600	31854310	16910	16910	16910	16910	5
590	20240709	113500	31769760	16910	16910	16910	16910	10
591	20240709	113400	31600660	16910	16910	16910	16910	0
592	20240709	113300	31600660	16910	16910	16910	16910	0
593	20240709	113200	31600660	16910	16910	16910	16910	0
594	20240709	113100	31600660	16910	16910	16910	16910	0
595	20240709	113000	31600660	16910	16910	16910	16910	0
596	20240709	112900	31600660	16910	16910	16910	16910	0
597	20240709	112800	31600660	16910	16910	16910	16910	0
598	20240709	112700	31600660	16910	16910	16910	16910	0
599	20240709	112600	31600660	16910	16910	16910	16910	0
600	20240709	112500	31600660	16910	16910	16910	16910	0
601	20240709	112400	31600660	16910	16910	16910	16910	0
602	20240709	112300	31600660	16910	16910	16910	16910	0
603	20240709	112200	31600660	16910	16910	16910	16910	0
604	20240709	112100	31600660	16910	16910	16910	16910	0
605	20240709	112000	31600660	16910	16910	16910	16910	0
606	20240709	111900	31600660	16910	16910	16910	16910	0
607	20240709	111800	31600660	16910	16910	16910	16910	0
608	20240709	111700	31600660	16910	16910	16910	16910	0
609	20240709	111600	31600660	16910	16910	16910	16910	0
610	20240709	111500	31600660	16910	16910	16910	16910	0
611	20240709	111400	31600660	16910	16910	16910	16910	0
612	20240709	111300	31600660	16910	16910	16910	16910	0
613	20240709	111200	31600660	16910	16910	16910	16910	0
614	20240709	111100	31600660	16910	16910	16910	16910	0
615	20240709	111000	31600660	16910	16910	16910	16910	0
616	20240709	110900	31600660	16910	16910	16910	16910	0
617	20240709	110800	31600660	16910	16910	16910	16910	0
618	20240709	110700	31600660	16910	16910	16910	16910	0
619	20240709	110600	31600660	16910	16910	16910	16910	0
620	20240709	110500	31600660	16910	16910	16910	16910	0
621	20240709	110400	31600660	16910	16910	16910	16910	0
622	20240709	110300	31600660	16910	16910	16910	16910	2
623	20240709	110200	31566840	16910	16910	16910	16910	0
624	20240709	110100	31566840	16910	16910	16910	16910	0
625	20240709	110000	31566840	16910	16910	16910	16910	0
626	20240709	105900	31566840	16910	16910	16910	16910	0
627	20240709	105800	31566840	16910	16910	16910	16910	0
628	20240709	105700	31566840	16910	16910	16910	16910	0
629	20240709	105600	31566840	16910	16910	16910	16910	0
630	20240709	105500	31566840	16910	16910	16910	16910	0
631	20240709	105400	31566840	16910	16910	16910	16910	11
632	20240709	105300	31380830	16910	16910	16910	16910	0
633	20240709	105200	31380830	16910	16910	16910	16910	0
634	20240709	105100	31380830	16910	16910	16910	16910	0
635	20240709	105000	31380830	16910	16910	16910	16910	0
636	20240709	104900	31380830	16910	16910	16910	16910	0
637	20240709	104800	31380830	16910	16910	16910	16910	0
638	20240709	104700	31380830	16910	16860	16910	16860	10
639	20240709	104600	31211780	16820	16820	16820	16820	0
640	20240709	104500	31211780	16820	16820	16820	16820	0
641	20240709	104400	31211780	16820	16820	16820	16820	0
642	20240709	104300	31211780	16820	16820	16820	16820	0
643	20240709	104200	31211780	16820	16820	16820	16820	0
644	20240709	104100	31211780	16820	16820	16820	16820	0
645	20240709	104000	31211780	16820	16820	16820	16820	0
646	20240709	103900	31211780	16820	16820	16820	16820	0
647	20240709	103800	31211780	16820	16820	16820	16820	0
648	20240709	103700	31211780	16820	16850	16850	16820	56
649	20240709	103600	30269710	16860	16860	16860	16860	0
650	20240709	103500	30269710	16860	16860	16860	16860	0
651	20240709	103400	30269710	16860	16860	16860	16860	0
652	20240709	103300	30269710	16860	16860	16860	16860	0
653	20240709	103200	30269710	16860	16860	16860	16860	0
654	20240709	103100	30269710	16860	16860	16860	16860	0
655	20240709	103000	30269710	16860	16860	16860	16860	0
656	20240709	102900	30269710	16860	16860	16860	16860	0
657	20240709	102800	30269710	16860	16860	16860	16860	0
658	20240709	102700	30269710	16860	16920	16920	16860	1167
659	20240709	102600	10574180	16920	16920	16920	16920	0
660	20240709	102500	10574180	16920	16920	16920	16920	0
661	20240709	102400	10574180	16920	16920	16920	16920	0
662	20240709	102300	10574180	16920	16920	16920	16920	0
663	20240709	102200	10574180	16920	16920	16920	16920	0
664	20240709	102100	10574180	16920	16920	16920	16920	0
665	20240709	102000	10574180	16920	16920	16920	16920	0
666	20240709	101900	10574180	16920	16920	16920	16920	0
667	20240709	101800	10574180	16920	16920	16920	16920	0
668	20240709	101700	10574180	16920	16920	16920	16920	0
669	20240709	101600	10574180	16920	16920	16920	16920	0
670	20240709	101500	10574180	16920	16920	16920	16920	0
671	20240709	101400	10574180	16920	16920	16920	16920	0
672	20240709	101300	10574180	16920	16920	16920	16920	0
673	20240709	101200	10574180	16920	16920	16920	16920	0
674	20240709	101100	10574180	16920	16920	16920	16920	0
675	20240709	101000	10574180	16920	16920	16920	16920	0
676	20240709	100900	10574180	16920	16920	16920	16920	0
677	20240709	100800	10574180	16920	16920	16920	16920	0
678	20240709	100700	10574180	16920	16930	16930	16920	127
679	20240709	100600	8425320	16940	16940	16940	16940	0
680	20240709	100500	8425320	16940	16940	16940	16940	1
681	20240709	100400	8408380	17000	17000	17000	17000	0
682	20240709	100300	8408380	17000	17000	17000	17000	0
683	20240709	100200	8408380	17000	17000	17000	17000	0
684	20240709	100100	8408380	17000	17000	17000	17000	0
685	20240709	100000	8408380	17000	16940	17000	16940	3
686	20240709	095900	8357440	17040	17040	17040	17040	0
687	20240709	095800	8357440	17040	17040	17040	17040	0
688	20240709	095700	8357440	17040	17040	17040	17040	0
689	20240709	095600	8357440	17040	17040	17040	17040	0
690	20240709	095500	8357440	17040	17040	17040	17040	11
691	20240709	095400	8170000	17040	17040	17040	17040	0
692	20240709	095300	8170000	17040	17040	17040	17040	40
693	20240709	095200	7488400	17040	16940	17040	16940	6
694	20240709	095100	7386660	17040	17040	17040	17040	0
695	20240709	095000	7386660	17040	17000	17040	17000	5
696	20240709	094900	7301500	16940	16940	16940	16940	0
697	20240709	094800	7301500	16940	16940	16940	16940	0
698	20240709	094700	7301500	16940	16940	16940	16940	0
699	20240709	094600	7301500	16940	16940	16940	16940	0
700	20240709	094500	7301500	16940	16940	16940	16940	50
701	20240709	094400	6454500	16930	16930	16930	16930	0
702	20240709	094300	6454500	16930	16930	16930	16930	0
703	20240709	094200	6454500	16930	16930	16930	16930	0
704	20240709	094100	6454500	16930	16960	16960	16930	223
705	20240709	094000	2675640	17170	17170	17170	17170	0
706	20240709	093900	2675640	17170	17170	17170	17170	0
707	20240709	093800	2675640	17170	17170	17170	17170	0
708	20240709	093700	2675640	17170	17170	17170	17170	0
709	20240709	093600	2675640	17170	17170	17170	17170	0
710	20240709	093500	2675640	17170	17170	17170	17170	0
711	20240709	093400	2675640	17170	17170	17170	17170	0
712	20240709	093300	2675640	17170	17170	17170	17170	0
713	20240709	093200	2675640	17170	17170	17170	17170	0
714	20240709	093100	2675640	17170	17170	17170	17170	0
715	20240709	093000	2675640	17170	17170	17170	17170	0
716	20240709	092900	2675640	17170	17170	17170	17170	0
717	20240709	092800	2675640	17170	17170	17170	17170	0
718	20240709	092700	2675640	17170	17170	17170	17170	0
719	20240709	092600	2675640	17170	17170	17170	17170	0
720	20240709	092500	2675640	17170	17170	17170	17170	0
721	20240709	092400	2675640	17170	17170	17170	17170	0
722	20240709	092300	2675640	17170	17170	17170	17170	0
723	20240709	092200	2675640	17170	17170	17170	17170	71
724	20240709	092100	1456570	16910	16910	16910	16910	0
725	20240709	092000	1456570	16910	16910	16910	16910	0
726	20240709	091900	1456570	16910	16910	16910	16910	0
727	20240709	091800	1456570	16910	16910	16910	16910	0
728	20240709	091700	1456570	16910	16910	16910	16910	0
729	20240709	091600	1456570	16910	16920	16920	16910	20
730	20240709	091500	1118300	16900	16900	16900	16900	20
731	20240709	091400	780300	16900	16900	16900	16900	20
732	20240709	091300	442300	17000	17050	17050	17000	26
733	20240709	091200	0	17050	17050	17050	17050	0
734	20240709	091100	0	17050	17050	17050	17050	0
735	20240709	091000	0	17050	17050	17050	17050	0
736	20240709	090900	0	17050	17050	17050	17050	0
737	20240709	090800	0	17050	17050	17050	17050	0
738	20240709	090700	0	17050	17050	17050	17050	0
739	20240709	090600	0	17050	17050	17050	17050	0
740	20240709	090500	0	17050	17050	17050	17050	0
741	20240709	090400	0	17050	17050	17050	17050	0
742	20240709	090300	0	17050	17050	17050	17050	0
743	20240709	090200	0	17050	17050	17050	17050	0
744	20240709	090100	0	17050	17050	17050	17050	0
745	20240709	090000	0	17050	17050	17050	17050	0