KissMeData/317870/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	211500	124789630	16770	16770	16770	16770	386
3	20240717	211400	124789630	16770	16770	16770	16770	0
4	20240717	211300	124789630	16770	16770	16770	16770	0
5	20240717	211200	124789630	16770	16770	16770	16770	0
6	20240717	211100	124789630	16770	16770	16770	16770	0
7	20240717	211000	124789630	16770	16770	16770	16770	0
8	20240717	210900	124789630	16770	16770	16770	16770	0
9	20240717	210800	124789630	16770	16770	16770	16770	0
10	20240717	210700	124789630	16770	16770	16770	16770	0
11	20240717	210600	124789630	16770	16770	16770	16770	0
12	20240717	210500	124789630	16770	16770	16770	16770	0
13	20240717	210400	124789630	16770	16770	16770	16770	0
14	20240717	210300	124789630	16770	16770	16770	16770	0
15	20240717	210200	124789630	16770	16770	16770	16770	0
16	20240717	210100	124789630	16770	16770	16770	16770	0
17	20240717	210000	124789630	16770	16770	16770	16770	0
18	20240717	205900	124789630	16770	16770	16770	16770	0
19	20240717	205800	124789630	16770	16770	16770	16770	0
20	20240717	205700	124789630	16770	16770	16770	16770	0
21	20240717	205600	124789630	16770	16770	16770	16770	0
22	20240717	205500	124789630	16770	16770	16770	16770	0
23	20240717	205400	124789630	16770	16770	16770	16770	0
24	20240717	205300	124789630	16770	16770	16770	16770	0
25	20240717	205200	124789630	16770	16770	16770	16770	0
26	20240717	205100	124789630	16770	16770	16770	16770	0
27	20240717	205000	124789630	16770	16770	16770	16770	0
28	20240717	204900	124789630	16770	16770	16770	16770	0
29	20240717	204800	124789630	16770	16770	16770	16770	0
30	20240717	204700	124789630	16770	16770	16770	16770	0
31	20240717	204600	124789630	16770	16770	16770	16770	0
32	20240717	204500	124789630	16770	16770	16770	16770	386
33	20240717	204400	124789630	16770	16770	16770	16770	0
34	20240717	204300	124789630	16770	16770	16770	16770	0
35	20240717	204200	124789630	16770	16770	16770	16770	0
36	20240717	204100	124789630	16770	16770	16770	16770	0
37	20240717	204000	124789630	16770	16770	16770	16770	0
38	20240717	203900	124789630	16770	16770	16770	16770	0
39	20240717	203800	124789630	16770	16770	16770	16770	0
40	20240717	203700	124789630	16770	16770	16770	16770	0
41	20240717	203600	124789630	16770	16770	16770	16770	0
42	20240717	203500	124789630	16770	16770	16770	16770	0
43	20240717	203400	124789630	16770	16770	16770	16770	0
44	20240717	203300	124789630	16770	16770	16770	16770	0
45	20240717	203200	124789630	16770	16770	16770	16770	0
46	20240717	203100	124789630	16770	16770	16770	16770	0
47	20240717	203000	124789630	16770	16770	16770	16770	0
48	20240717	202900	124789630	16770	16770	16770	16770	0
49	20240717	202800	124789630	16770	16770	16770	16770	0
50	20240717	202700	124789630	16770	16770	16770	16770	0
51	20240717	202600	124789630	16770	16770	16770	16770	0
52	20240717	202500	124789630	16770	16770	16770	16770	0
53	20240717	202400	124789630	16770	16770	16770	16770	0
54	20240717	202300	124789630	16770	16770	16770	16770	0
55	20240717	202200	124789630	16770	16770	16770	16770	0
56	20240717	202100	124789630	16770	16770	16770	16770	0
57	20240717	202000	124789630	16770	16770	16770	16770	0
58	20240717	201900	124789630	16770	16770	16770	16770	0
59	20240717	201800	124789630	16770	16770	16770	16770	0
60	20240717	201700	124789630	16770	16770	16770	16770	0
61	20240717	201600	124789630	16770	16770	16770	16770	0
62	20240717	201500	124789630	16770	16770	16770	16770	386
63	20240717	201400	124789630	16770	16770	16770	16770	0
64	20240717	201300	124789630	16770	16770	16770	16770	0
65	20240717	201200	124789630	16770	16770	16770	16770	0
66	20240717	201100	124789630	16770	16770	16770	16770	0
67	20240717	201000	124789630	16770	16770	16770	16770	0
68	20240717	200900	124789630	16770	16770	16770	16770	0
69	20240717	200800	124789630	16770	16770	16770	16770	0
70	20240717	200700	124789630	16770	16770	16770	16770	0
71	20240717	200600	124789630	16770	16770	16770	16770	0
72	20240717	200500	124789630	16770	16770	16770	16770	0
73	20240717	200400	124789630	16770	16770	16770	16770	0
74	20240717	200300	124789630	16770	16770	16770	16770	0
75	20240717	200200	124789630	16770	16770	16770	16770	0
76	20240717	200100	124789630	16770	16770	16770	16770	0
77	20240717	200000	124789630	16770	16770	16770	16770	0
78	20240717	195900	124789630	16770	16770	16770	16770	0
79	20240717	195800	124789630	16770	16770	16770	16770	0
80	20240717	195700	124789630	16770	16770	16770	16770	0
81	20240717	195600	124789630	16770	16770	16770	16770	0
82	20240717	195500	124789630	16770	16770	16770	16770	0
83	20240717	195400	124789630	16770	16770	16770	16770	0
84	20240717	195300	124789630	16770	16770	16770	16770	0
85	20240717	195200	124789630	16770	16770	16770	16770	0
86	20240717	195100	124789630	16770	16770	16770	16770	0
87	20240717	195000	124789630	16770	16770	16770	16770	0
88	20240717	194900	124789630	16770	16770	16770	16770	0
89	20240717	194800	124789630	16770	16770	16770	16770	0
90	20240717	194700	124789630	16770	16770	16770	16770	0
91	20240717	194600	124789630	16770	16770	16770	16770	0
92	20240717	194500	124789630	16770	16770	16770	16770	386
93	20240717	194400	124789630	16770	16770	16770	16770	0
94	20240717	194300	124789630	16770	16770	16770	16770	0
95	20240717	194200	124789630	16770	16770	16770	16770	0
96	20240717	194100	124789630	16770	16770	16770	16770	0
97	20240717	194000	124789630	16770	16770	16770	16770	0
98	20240717	193900	124789630	16770	16770	16770	16770	0
99	20240717	193800	124789630	16770	16770	16770	16770	0
100	20240717	193700	124789630	16770	16770	16770	16770	0
101	20240717	193600	124789630	16770	16770	16770	16770	0
102	20240717	193500	124789630	16770	16770	16770	16770	0
103	20240717	193400	124789630	16770	16770	16770	16770	0
104	20240717	193300	124789630	16770	16770	16770	16770	0
105	20240717	193200	124789630	16770	16770	16770	16770	0
106	20240717	193100	124789630	16770	16770	16770	16770	0
107	20240717	193000	124789630	16770	16770	16770	16770	0
108	20240717	192900	124789630	16770	16770	16770	16770	0
109	20240717	192800	124789630	16770	16770	16770	16770	0
110	20240717	192700	124789630	16770	16770	16770	16770	0
111	20240717	192600	124789630	16770	16770	16770	16770	0
112	20240717	192500	124789630	16770	16770	16770	16770	0
113	20240717	192400	124789630	16770	16770	16770	16770	0
114	20240717	192300	124789630	16770	16770	16770	16770	0
115	20240717	192200	124789630	16770	16770	16770	16770	0
116	20240717	192100	124789630	16770	16770	16770	16770	0
117	20240717	192000	124789630	16770	16770	16770	16770	0
118	20240717	191900	124789630	16770	16770	16770	16770	0
119	20240717	191800	124789630	16770	16770	16770	16770	0
120	20240717	191700	124789630	16770	16770	16770	16770	0
121	20240717	191600	124789630	16770	16770	16770	16770	0
122	20240717	191500	124789630	16770	16770	16770	16770	386
123	20240717	191400	124789630	16770	16770	16770	16770	0
124	20240717	191300	124789630	16770	16770	16770	16770	0
125	20240717	191200	124789630	16770	16770	16770	16770	0
126	20240717	191100	124789630	16770	16770	16770	16770	0
127	20240717	191000	124789630	16770	16770	16770	16770	0
128	20240717	190900	124789630	16770	16770	16770	16770	0
129	20240717	190800	124789630	16770	16770	16770	16770	0
130	20240717	190700	124789630	16770	16770	16770	16770	0
131	20240717	190600	124789630	16770	16770	16770	16770	0
132	20240717	190500	124789630	16770	16770	16770	16770	0
133	20240717	190400	124789630	16770	16770	16770	16770	0
134	20240717	190300	124789630	16770	16770	16770	16770	0
135	20240717	190200	124789630	16770	16770	16770	16770	0
136	20240717	190100	124789630	16770	16770	16770	16770	0
137	20240717	190000	124789630	16770	16770	16770	16770	0
138	20240717	185900	124789630	16770	16770	16770	16770	0
139	20240717	185800	124789630	16770	16770	16770	16770	0
140	20240717	185700	124789630	16770	16770	16770	16770	0
141	20240717	185600	124789630	16770	16770	16770	16770	0
142	20240717	185500	124789630	16770	16770	16770	16770	0
143	20240717	185400	124789630	16770	16770	16770	16770	0
144	20240717	185300	124789630	16770	16770	16770	16770	0
145	20240717	185200	124789630	16770	16770	16770	16770	0
146	20240717	185100	124789630	16770	16770	16770	16770	0
147	20240717	185000	124789630	16770	16770	16770	16770	0
148	20240717	184900	124789630	16770	16770	16770	16770	0
149	20240717	184800	124789630	16770	16770	16770	16770	0
150	20240717	184700	124789630	16770	16770	16770	16770	0
151	20240717	184600	124789630	16770	16770	16770	16770	0
152	20240717	184500	124789630	16770	16770	16770	16770	386
153	20240717	184400	124789630	16770	16770	16770	16770	0
154	20240717	184300	124789630	16770	16770	16770	16770	0
155	20240717	184200	124789630	16770	16770	16770	16770	0
156	20240717	184100	124789630	16770	16770	16770	16770	0
157	20240717	184000	124789630	16770	16770	16770	16770	0
158	20240717	183900	124789630	16770	16770	16770	16770	0
159	20240717	183800	124789630	16770	16770	16770	16770	0
160	20240717	183700	124789630	16770	16770	16770	16770	0
161	20240717	183600	124789630	16770	16770	16770	16770	0
162	20240717	183500	124789630	16770	16770	16770	16770	0
163	20240717	183400	124789630	16770	16770	16770	16770	0
164	20240717	183300	124789630	16770	16770	16770	16770	0
165	20240717	183200	124789630	16770	16770	16770	16770	0
166	20240717	183100	124789630	16770	16770	16770	16770	0
167	20240717	183000	124789630	16770	16770	16770	16770	0
168	20240717	182900	124789630	16770	16770	16770	16770	0
169	20240717	182800	124789630	16770	16770	16770	16770	0
170	20240717	182700	124789630	16770	16770	16770	16770	0
171	20240717	182600	124789630	16770	16770	16770	16770	0
172	20240717	182500	124789630	16770	16770	16770	16770	0
173	20240717	182400	124789630	16770	16770	16770	16770	0
174	20240717	182300	124789630	16770	16770	16770	16770	0
175	20240717	182200	124789630	16770	16770	16770	16770	0
176	20240717	182100	124789630	16770	16770	16770	16770	0
177	20240717	182000	124789630	16770	16770	16770	16770	0
178	20240717	181900	124789630	16770	16770	16770	16770	0
179	20240717	181800	124789630	16770	16770	16770	16770	0
180	20240717	181700	124789630	16770	16770	16770	16770	0
181	20240717	181600	124789630	16770	16770	16770	16770	0
182	20240717	181500	124789630	16770	16770	16770	16770	386
183	20240717	181400	124789630	16770	16770	16770	16770	0
184	20240717	181300	124789630	16770	16770	16770	16770	0
185	20240717	181200	124789630	16770	16770	16770	16770	0
186	20240717	181100	124789630	16770	16770	16770	16770	0
187	20240717	181000	124789630	16770	16770	16770	16770	0
188	20240717	180900	124789630	16770	16770	16770	16770	0
189	20240717	180800	124789630	16770	16770	16770	16770	0
190	20240717	180700	124789630	16770	16770	16770	16770	0
191	20240717	180600	124789630	16770	16770	16770	16770	0
192	20240717	180500	124789630	16770	16770	16770	16770	0
193	20240717	180400	124789630	16770	16770	16770	16770	0
194	20240717	180300	124789630	16770	16770	16770	16770	0
195	20240717	180200	124789630	16770	16770	16770	16770	0
196	20240717	180100	124789630	16770	16770	16770	16770	0
197	20240717	180000	124789630	16770	16770	16770	16770	0
198	20240717	175900	124789630	16770	16770	16770	16770	0
199	20240717	175800	124789630	16770	16770	16770	16770	0
200	20240717	175700	124789630	16770	16770	16770	16770	0
201	20240717	175600	124789630	16770	16770	16770	16770	0
202	20240717	175500	124789630	16770	16770	16770	16770	0
203	20240717	175400	124789630	16770	16770	16770	16770	0
204	20240717	175300	124789630	16770	16770	16770	16770	0
205	20240717	175200	124789630	16770	16770	16770	16770	0
206	20240717	175100	124789630	16770	16770	16770	16770	0
207	20240717	175000	124789630	16770	16770	16770	16770	0
208	20240717	174900	124789630	16770	16770	16770	16770	0
209	20240717	174800	124789630	16770	16770	16770	16770	0
210	20240717	174700	124789630	16770	16770	16770	16770	0
211	20240717	174600	124789630	16770	16770	16770	16770	0
212	20240717	174500	124789630	16770	16770	16770	16770	386
213	20240717	174400	124789630	16770	16770	16770	16770	0
214	20240717	174300	124789630	16770	16770	16770	16770	0
215	20240717	174200	124789630	16770	16770	16770	16770	0
216	20240717	174100	124789630	16770	16770	16770	16770	0
217	20240717	174000	124789630	16770	16770	16770	16770	0
218	20240717	173900	124789630	16770	16770	16770	16770	0
219	20240717	173800	124789630	16770	16770	16770	16770	0
220	20240717	173700	124789630	16770	16770	16770	16770	0
221	20240717	173600	124789630	16770	16770	16770	16770	0
222	20240717	173500	124789630	16770	16770	16770	16770	0
223	20240717	173400	124789630	16770	16770	16770	16770	0
224	20240717	173300	124789630	16770	16770	16770	16770	0
225	20240717	173200	124789630	16770	16770	16770	16770	0
226	20240717	173100	124789630	16770	16770	16770	16770	0
227	20240717	173000	124789630	16770	16770	16770	16770	0
228	20240717	172900	124789630	16770	16770	16770	16770	0
229	20240717	172800	124789630	16770	16770	16770	16770	0
230	20240717	172700	124789630	16770	16770	16770	16770	0
231	20240717	172600	124789630	16770	16770	16770	16770	0
232	20240717	172500	124789630	16770	16770	16770	16770	0
233	20240717	172400	124789630	16770	16770	16770	16770	0
234	20240717	172300	124789630	16770	16770	16770	16770	0
235	20240717	172200	124789630	16770	16770	16770	16770	0
236	20240717	172100	124789630	16770	16770	16770	16770	0
237	20240717	172000	124789630	16770	16770	16770	16770	0
238	20240717	171900	124789630	16770	16770	16770	16770	0
239	20240717	171800	124789630	16770	16770	16770	16770	0
240	20240717	171700	124789630	16770	16770	16770	16770	0
241	20240717	171600	124789630	16770	16770	16770	16770	0
242	20240717	171500	124789630	16770	16770	16770	16770	386
243	20240717	171400	124789630	16770	16770	16770	16770	0
244	20240717	171300	124789630	16770	16770	16770	16770	0
245	20240717	171200	124789630	16770	16770	16770	16770	0
246	20240717	171100	124789630	16770	16770	16770	16770	0
247	20240717	171000	124789630	16770	16770	16770	16770	0
248	20240717	170900	124789630	16770	16770	16770	16770	0
249	20240717	170800	124789630	16770	16770	16770	16770	0
250	20240717	170700	124789630	16770	16770	16770	16770	0
251	20240717	170600	124789630	16770	16770	16770	16770	0
252	20240717	170500	124789630	16770	16770	16770	16770	0
253	20240717	170400	124789630	16770	16770	16770	16770	0
254	20240717	170300	124789630	16770	16770	16770	16770	0
255	20240717	170200	124789630	16770	16770	16770	16770	0
256	20240717	170100	124789630	16770	16770	16770	16770	0
257	20240717	170000	124789630	16770	16770	16770	16770	0
258	20240717	165900	124789630	16770	16770	16770	16770	0
259	20240717	165800	124789630	16770	16770	16770	16770	0
260	20240717	165700	124789630	16770	16770	16770	16770	0
261	20240717	165600	124789630	16770	16770	16770	16770	0
262	20240717	165500	124789630	16770	16770	16770	16770	0
263	20240717	165400	124789630	16770	16770	16770	16770	0
264	20240717	165300	124789630	16770	16770	16770	16770	0
265	20240717	165200	124789630	16770	16770	16770	16770	0
266	20240717	165100	124789630	16770	16770	16770	16770	0
267	20240717	165000	124789630	16770	16770	16770	16770	0
268	20240717	164900	124789630	16770	16770	16770	16770	0
269	20240717	164800	124789630	16770	16770	16770	16770	0
270	20240717	164700	124789630	16770	16770	16770	16770	0
271	20240717	164600	124789630	16770	16770	16770	16770	0
272	20240717	164500	124789630	16770	16770	16770	16770	386
273	20240717	164400	124789630	16770	16770	16770	16770	0
274	20240717	164300	124789630	16770	16770	16770	16770	0
275	20240717	164200	124789630	16770	16770	16770	16770	0
276	20240717	164100	124789630	16770	16770	16770	16770	0
277	20240717	164000	124789630	16770	16770	16770	16770	0
278	20240717	163900	124789630	16770	16770	16770	16770	0
279	20240717	163800	124789630	16770	16770	16770	16770	0
280	20240717	163700	124789630	16770	16770	16770	16770	0
281	20240717	163600	124789630	16770	16770	16770	16770	0
282	20240717	163500	124789630	16770	16770	16770	16770	0
283	20240717	163400	124789630	16770	16770	16770	16770	0
284	20240717	163300	124789630	16770	16770	16770	16770	0
285	20240717	163200	124789630	16770	16770	16770	16770	0
286	20240717	163100	124789630	16770	16770	16770	16770	0
287	20240717	163000	124789630	16770	16770	16770	16770	0
288	20240717	162900	124789630	16770	16770	16770	16770	0
289	20240717	162800	124789630	16770	16770	16770	16770	0
290	20240717	162700	124789630	16770	16770	16770	16770	0
291	20240717	162600	124789630	16770	16770	16770	16770	0
292	20240717	162500	124789630	16770	16770	16770	16770	0
293	20240717	162400	124789630	16770	16770	16770	16770	0
294	20240717	162300	124789630	16770	16770	16770	16770	0
295	20240717	162200	124789630	16770	16770	16770	16770	0
296	20240717	162100	124789630	16770	16770	16770	16770	0
297	20240717	162000	124789630	16770	16770	16770	16770	0
298	20240717	161900	124789630	16770	16770	16770	16770	0
299	20240717	161800	124789630	16770	16770	16770	16770	0
300	20240717	161700	124789630	16770	16770	16770	16770	0
301	20240717	161600	124789630	16770	16770	16770	16770	0
302	20240717	161500	124789630	16770	16770	16770	16770	386
303	20240717	161400	124789630	16770	16770	16770	16770	0
304	20240717	161300	124789630	16770	16770	16770	16770	0
305	20240717	161200	124789630	16770	16770	16770	16770	0
306	20240717	161100	124789630	16770	16770	16770	16770	0
307	20240717	161000	124789630	16770	16770	16770	16770	0
308	20240717	160900	124789630	16770	16770	16770	16770	0
309	20240717	160800	124789630	16770	16770	16770	16770	0
310	20240717	160700	124789630	16770	16770	16770	16770	0
311	20240717	160600	124789630	16770	16770	16770	16770	0
312	20240717	160500	124789630	16770	16770	16770	16770	0
313	20240717	160400	124789630	16770	16770	16770	16770	0
314	20240717	160300	124789630	16770	16770	16770	16770	0
315	20240717	160200	124789630	16770	16770	16770	16770	0
316	20240717	160100	124789630	16770	16770	16770	16770	0
317	20240717	160000	124789630	16770	16770	16770	16770	0
318	20240717	155900	124789630	16770	16770	16770	16770	0
319	20240717	155800	124789630	16770	16770	16770	16770	0
320	20240717	155700	124789630	16770	16770	16770	16770	0
321	20240717	155600	124789630	16770	16770	16770	16770	0
322	20240717	155500	124789630	16770	16770	16770	16770	0
323	20240717	155400	124789630	16770	16770	16770	16770	0
324	20240717	155300	124789630	16770	16770	16770	16770	0
325	20240717	155200	124789630	16770	16770	16770	16770	0
326	20240717	155100	124789630	16770	16770	16770	16770	0
327	20240717	155000	124789630	16770	16770	16770	16770	0
328	20240717	154900	124789630	16770	16770	16770	16770	0
329	20240717	154800	124789630	16770	16770	16770	16770	0
330	20240717	154700	124789630	16770	16770	16770	16770	0
331	20240717	154600	124789630	16770	16770	16770	16770	0
332	20240717	154500	124789630	16770	16770	16770	16770	386
333	20240717	154400	124789630	16770	16770	16770	16770	0
334	20240717	154300	124789630	16770	16770	16770	16770	0
335	20240717	154200	124789630	16770	16770	16770	16770	0
336	20240717	154100	124789630	16770	16770	16770	16770	0
337	20240717	154000	124789630	16770	16770	16770	16770	0
338	20240717	153900	124789630	16770	16770	16770	16770	0
339	20240717	153800	124789630	16770	16770	16770	16770	0
340	20240717	153700	124789630	16770	16770	16770	16770	0
341	20240717	153600	124789630	16770	16770	16770	16770	0
342	20240717	153500	124789630	16770	16770	16770	16770	0
343	20240717	153400	124789630	16770	16770	16770	16770	0
344	20240717	153300	124789630	16770	16770	16770	16770	0
345	20240717	153200	124789630	16770	16770	16770	16770	0
346	20240717	153100	124789630	16770	16770	16770	16770	0
347	20240717	153000	124789630	16770	16770	16770	16770	386
348	20240717	152900	118316410	16760	16760	16760	16760	0
349	20240717	152800	118316410	16760	16760	16760	16760	0
350	20240717	152700	118316410	16760	16760	16760	16760	0
351	20240717	152600	118316410	16760	16760	16760	16760	0
352	20240717	152500	118316410	16760	16760	16760	16760	0
353	20240717	152400	118316410	16760	16760	16760	16760	0
354	20240717	152300	118316410	16760	16760	16760	16760	0
355	20240717	152200	118316410	16760	16760	16760	16760	0
356	20240717	152100	118316410	16760	16760	16760	16760	0
357	20240717	152000	118316410	16760	16760	16760	16760	0
358	20240717	151900	118316410	16760	16660	16760	16660	4
359	20240717	151800	118249570	16760	16760	16760	16760	0
360	20240717	151700	118249570	16760	16760	16760	16760	0
361	20240717	151600	118249570	16760	16760	16760	16760	4
362	20240717	151500	118182530	16660	16660	16660	16660	49
363	20240717	151400	117366190	16760	16680	16760	16680	98
364	20240717	151300	115731470	16680	16680	16680	16680	0
365	20240717	151200	115731470	16680	16700	16700	16680	18
366	20240717	151100	115431030	16700	16700	16700	16700	0
367	20240717	151000	115431030	16700	16700	16700	16700	110
368	20240717	150900	113594030	16760	16760	16760	16760	0
369	20240717	150800	113594030	16760	16760	16760	16760	0
370	20240717	150700	113594030	16760	16760	16760	16760	0
371	20240717	150600	113594030	16760	16760	16760	16760	0
372	20240717	150500	113594030	16760	16760	16760	16760	0
373	20240717	150400	113594030	16760	16760	16760	16760	0
374	20240717	150300	113594030	16760	16760	16760	16760	0
375	20240717	150200	113594030	16760	16760	16760	16760	0
376	20240717	150100	113594030	16760	16760	16760	16760	0
377	20240717	150000	113594030	16760	16760	16760	16760	1
378	20240717	145900	113577270	16700	16700	16700	16700	0
379	20240717	145800	113577270	16700	16700	16700	16700	0
380	20240717	145700	113577270	16700	16700	16700	16700	0
381	20240717	145600	113577270	16700	16700	16700	16700	0
382	20240717	145500	113577270	16700	16700	16700	16700	0
383	20240717	145400	113577270	16700	16700	16700	16700	0
384	20240717	145300	113577270	16700	16700	16700	16700	0
385	20240717	145200	113577270	16700	16700	16700	16700	46
386	20240717	145100	112809070	16700	16700	16700	16700	0
387	20240717	145000	112809070	16700	16700	16700	16700	0
388	20240717	144900	112809070	16700	16700	16700	16700	0
389	20240717	144800	112809070	16700	16700	16700	16700	120
390	20240717	144700	110805070	16730	16730	16730	16730	0
391	20240717	144600	110805070	16730	16750	16750	16730	198
392	20240717	144500	107490470	16760	16760	16760	16760	1
393	20240717	144400	107473710	16730	16660	16730	16660	109
394	20240717	144300	105656130	16660	16660	16660	16660	0
395	20240717	144200	105656130	16660	16660	16660	16660	0
396	20240717	144100	105656130	16660	16660	16660	16660	0
397	20240717	144000	105656130	16660	16660	16660	16660	0
398	20240717	143900	105656130	16660	16660	16660	16660	70
399	20240717	143800	104489930	16660	16660	16660	16660	0
400	20240717	143700	104489930	16660	16660	16660	16660	0
401	20240717	143600	104489930	16660	16660	16660	16660	1
402	20240717	143500	104473270	16630	16630	16630	16630	0
403	20240717	143400	104473270	16630	16630	16630	16630	0
404	20240717	143300	104473270	16630	16630	16630	16630	97
405	20240717	143200	102860160	16630	16600	16630	16600	59
406	20240717	143100	101879260	16580	16580	16580	16580	1
407	20240717	143000	101862680	16590	16630	16630	16590	484
408	20240717	142900	93829210	16630	16630	16630	16630	0
409	20240717	142800	93829210	16630	16630	16630	16630	0
410	20240717	142700	93829210	16630	16630	16630	16630	155
411	20240717	142600	91251560	16660	16660	16660	16660	0
412	20240717	142500	91251560	16660	16670	16670	16660	160
413	20240717	142400	88585910	16670	16670	16670	16670	10
414	20240717	142300	88419210	16670	16670	16670	16670	3
415	20240717	142200	88369200	16670	16690	16690	16670	354
416	20240717	142100	82464540	16770	16770	16770	16770	0
417	20240717	142000	82464540	16770	16770	16770	16770	0
418	20240717	141900	82464540	16770	16770	16770	16770	0
419	20240717	141800	82464540	16770	16770	16770	16770	0
420	20240717	141700	82464540	16770	16770	16770	16770	0
421	20240717	141600	82464540	16770	16770	16770	16770	0
422	20240717	141500	82464540	16770	16770	16770	16770	0
423	20240717	141400	82464540	16770	16770	16770	16770	0
424	20240717	141300	82464540	16770	16770	16770	16770	0
425	20240717	141200	82464540	16770	16770	16770	16770	0
426	20240717	141100	82464540	16770	16770	16770	16770	0
427	20240717	141000	82464540	16770	16770	16770	16770	0
428	20240717	140900	82464540	16770	16770	16770	16770	0
429	20240717	140800	82464540	16770	16770	16770	16770	0
430	20240717	140700	82464540	16770	16770	16770	16770	0
431	20240717	140600	82464540	16770	16770	16770	16770	0
432	20240717	140500	82464540	16770	16770	16770	16770	0
433	20240717	140400	82464540	16770	16770	16770	16770	0
434	20240717	140300	82464540	16770	16770	16770	16770	0
435	20240717	140200	82464540	16770	16770	16770	16770	0
436	20240717	140100	82464540	16770	16770	16770	16770	0
437	20240717	140000	82464540	16770	16770	16770	16770	0
438	20240717	135900	82464540	16770	16770	16770	16770	0
439	20240717	135800	82464540	16770	16770	16770	16770	0
440	20240717	135700	82464540	16770	16770	16770	16770	0
441	20240717	135600	82464540	16770	16770	16770	16770	0
442	20240717	135500	82464540	16770	16770	16770	16770	0
443	20240717	135400	82464540	16770	16770	16770	16770	0
444	20240717	135300	82464540	16770	16770	16770	16770	0
445	20240717	135200	82464540	16770	16770	16770	16770	0
446	20240717	135100	82464540	16770	16770	16770	16770	0
447	20240717	135000	82464540	16770	16680	16770	16680	30
448	20240717	134900	81963060	16680	16680	16680	16680	0
449	20240717	134800	81963060	16680	16680	16680	16680	0
450	20240717	134700	81963060	16680	16700	16700	16680	330
451	20240717	134600	76455860	16710	16710	16710	16710	1
452	20240717	134500	76439150	16720	16720	16720	16720	0
453	20240717	134400	76439150	16720	16720	16720	16720	0
454	20240717	134300	76439150	16720	16720	16720	16720	0
455	20240717	134200	76439150	16720	16720	16720	16720	0
456	20240717	134100	76439150	16720	16720	16720	16720	0
457	20240717	134000	76439150	16720	16720	16720	16720	0
458	20240717	133900	76439150	16720	16720	16720	16720	0
459	20240717	133800	76439150	16720	16720	16720	16720	0
460	20240717	133700	76439150	16720	16720	16720	16720	0
461	20240717	133600	76439150	16720	16720	16720	16720	0
462	20240717	133500	76439150	16720	16720	16720	16720	0
463	20240717	133400	76439150	16720	16720	16720	16720	3
464	20240717	133300	76388990	16720	16720	16720	16720	0
465	20240717	133200	76388990	16720	16720	16720	16720	39
466	20240717	133100	75736910	16720	16720	16720	16720	0
467	20240717	133000	75736910	16720	16720	16720	16720	0
468	20240717	132900	75736910	16720	16720	16720	16720	0
469	20240717	132800	75736910	16720	16720	16720	16720	0
470	20240717	132700	75736910	16720	16720	16720	16720	0
471	20240717	132600	75736910	16720	16720	16720	16720	0
472	20240717	132500	75736910	16720	16720	16720	16720	0
473	20240717	132400	75736910	16720	16720	16720	16720	0
474	20240717	132300	75736910	16720	16720	16720	16720	0
475	20240717	132200	75736910	16720	16720	16720	16720	10
476	20240717	132100	75569710	16720	16720	16720	16720	0
477	20240717	132000	75569710	16720	16720	16720	16720	0
478	20240717	131900	75569710	16720	16720	16720	16720	0
479	20240717	131800	75569710	16720	16720	16720	16720	0
480	20240717	131700	75569710	16720	16720	16720	16720	0
481	20240717	131600	75569710	16720	16720	16720	16720	0
482	20240717	131500	75569710	16720	16720	16720	16720	10
483	20240717	131400	75402510	16720	16720	16720	16720	0
484	20240717	131300	75402510	16720	16720	16720	16720	0
485	20240717	131200	75402510	16720	16720	16720	16720	0
486	20240717	131100	75402510	16720	16720	16720	16720	0
487	20240717	131000	75402510	16720	16720	16720	16720	0
488	20240717	130900	75402510	16720	16720	16720	16720	0
489	20240717	130800	75402510	16720	16720	16720	16720	0
490	20240717	130700	75402510	16720	16730	16730	16720	200
491	20240717	130600	72057950	16730	16730	16730	16730	0
492	20240717	130500	72057950	16730	16730	16730	16730	0
493	20240717	130400	72057950	16730	16730	16730	16730	0
494	20240717	130300	72057950	16730	16730	16730	16730	0
495	20240717	130200	72057950	16730	16730	16730	16730	0
496	20240717	130100	72057950	16730	16730	16730	16730	0
497	20240717	130000	72057950	16730	16730	16730	16730	10
498	20240717	125900	71890650	16730	16730	16730	16730	8
499	20240717	125800	71756810	16730	16730	16730	16730	0
500	20240717	125700	71756810	16730	16730	16730	16730	0
501	20240717	125600	71756810	16730	16730	16730	16730	0
502	20240717	125500	71756810	16730	16730	16730	16730	0
503	20240717	125400	71756810	16730	16730	16730	16730	0
504	20240717	125300	71756810	16730	16730	16730	16730	0
505	20240717	125200	71756810	16730	16730	16730	16730	0
506	20240717	125100	71756810	16730	16730	16730	16730	10
507	20240717	125000	71589510	16730	16730	16730	16730	0
508	20240717	124900	71589510	16730	16730	16730	16730	0
509	20240717	124800	71589510	16730	16730	16730	16730	10
510	20240717	124700	71422210	16730	16730	16730	16730	0
511	20240717	124600	71422210	16730	16730	16730	16730	0
512	20240717	124500	71422210	16730	16730	16730	16730	0
513	20240717	124400	71422210	16730	16730	16730	16730	0
514	20240717	124300	71422210	16730	16730	16730	16730	0
515	20240717	124200	71422210	16730	16730	16730	16730	0
516	20240717	124100	71422210	16730	16730	16730	16730	0
517	20240717	124000	71422210	16730	16730	16730	16730	0
518	20240717	123900	71422210	16730	16730	16730	16730	0
519	20240717	123800	71422210	16730	16730	16730	16730	0
520	20240717	123700	71422210	16730	16730	16730	16730	0
521	20240717	123600	71422210	16730	16730	16730	16730	0
522	20240717	123500	71422210	16730	16730	16730	16730	0
523	20240717	123400	71422210	16730	16730	16730	16730	0
524	20240717	123300	71422210	16730	16730	16730	16730	0
525	20240717	123200	71422210	16730	16730	16730	16730	0
526	20240717	123100	71422210	16730	16730	16730	16730	0
527	20240717	123000	71422210	16730	16730	16730	16730	0
528	20240717	122900	71422210	16730	16730	16730	16730	0
529	20240717	122800	71422210	16730	16730	16730	16730	0
530	20240717	122700	71422210	16730	16730	16730	16730	1
531	20240717	122600	71405480	16730	16730	16730	16730	0
532	20240717	122500	71405480	16730	16730	16730	16730	0
533	20240717	122400	71405480	16730	16730	16730	16730	9
534	20240717	122300	71254910	16730	16730	16730	16730	0
535	20240717	122200	71254910	16730	16730	16730	16730	10
536	20240717	122100	71087610	16730	16730	16730	16730	0
537	20240717	122000	71087610	16730	16730	16730	16730	0
538	20240717	121900	71087610	16730	16730	16730	16730	0
539	20240717	121800	71087610	16730	16730	16730	16730	0
540	20240717	121700	71087610	16730	16730	16730	16730	0
541	20240717	121600	71087610	16730	16730	16730	16730	0
542	20240717	121500	71087610	16730	16730	16730	16730	10
543	20240717	121400	70920310	16770	16770	16770	16770	0
544	20240717	121300	70920310	16770	16770	16770	16770	0
545	20240717	121200	70920310	16770	16770	16770	16770	0
546	20240717	121100	70920310	16770	16770	16770	16770	0
547	20240717	121000	70920310	16770	16770	16770	16770	0
548	20240717	120900	70920310	16770	16770	16770	16770	0
549	20240717	120800	70920310	16770	16770	16770	16770	0
550	20240717	120700	70920310	16770	16770	16770	16770	0
551	20240717	120600	70920310	16770	16770	16770	16770	0
552	20240717	120500	70920310	16770	16770	16770	16770	0
553	20240717	120400	70920310	16770	16770	16770	16770	0
554	20240717	120300	70920310	16770	16770	16770	16770	0
555	20240717	120200	70920310	16770	16770	16770	16770	0
556	20240717	120100	70920310	16770	16770	16770	16770	0
557	20240717	120000	70920310	16770	16770	16770	16770	100
558	20240717	115900	69243310	16720	16720	16720	16720	10
559	20240717	115800	69076110	16720	16720	16720	16720	10
560	20240717	115700	68908910	16720	16720	16720	16720	0
561	20240717	115600	68908910	16720	16720	16720	16720	10
562	20240717	115500	68741710	16720	16720	16720	16720	0
563	20240717	115400	68741710	16720	16720	16720	16720	10
564	20240717	115300	68574510	16720	16720	16720	16720	10
565	20240717	115200	68407310	16720	16720	16720	16720	10
566	20240717	115100	68240110	16720	16720	16720	16720	0
567	20240717	115000	68240110	16720	16720	16720	16720	0
568	20240717	114900	68240110	16720	16720	16720	16720	0
569	20240717	114800	68240110	16720	16720	16720	16720	0
570	20240717	114700	68240110	16720	16720	16720	16720	0
571	20240717	114600	68240110	16720	16720	16720	16720	0
572	20240717	114500	68240110	16720	16720	16720	16720	0
573	20240717	114400	68240110	16720	16720	16720	16720	0
574	20240717	114300	68240110	16720	16720	16720	16720	0
575	20240717	114200	68240110	16720	16720	16720	16720	0
576	20240717	114100	68240110	16720	16720	16720	16720	8
577	20240717	114000	68106350	16770	16770	16770	16770	0
578	20240717	113900	68106350	16770	16770	16770	16770	0
579	20240717	113800	68106350	16770	16770	16770	16770	0
580	20240717	113700	68106350	16770	16770	16770	16770	0
581	20240717	113600	68106350	16770	16770	16770	16770	0
582	20240717	113500	68106350	16770	16770	16770	16770	0
583	20240717	113400	68106350	16770	16770	16770	16770	0
584	20240717	113300	68106350	16770	16770	16770	16770	0
585	20240717	113200	68106350	16770	16770	16770	16770	0
586	20240717	113100	68106350	16770	16770	16770	16770	2
587	20240717	113000	68072810	16770	16770	16770	16770	0
588	20240717	112900	68072810	16770	16770	16770	16770	0
589	20240717	112800	68072810	16770	16770	16770	16770	0
590	20240717	112700	68072810	16770	16770	16770	16770	1
591	20240717	112600	68056040	16770	16770	16770	16770	0
592	20240717	112500	68056040	16770	16770	16770	16770	0
593	20240717	112400	68056040	16770	16770	16770	16770	0
594	20240717	112300	68056040	16770	16770	16770	16770	0
595	20240717	112200	68056040	16770	16770	16770	16770	0
596	20240717	112100	68056040	16770	16770	16770	16770	0
597	20240717	112000	68056040	16770	16770	16770	16770	0
598	20240717	111900	68056040	16770	16770	16770	16770	0
599	20240717	111800	68056040	16770	16770	16770	16770	0
600	20240717	111700	68056040	16770	16770	16770	16770	0
601	20240717	111600	68056040	16770	16770	16770	16770	0
602	20240717	111500	68056040	16770	16770	16770	16770	0
603	20240717	111400	68056040	16770	16770	16770	16770	0
604	20240717	111300	68056040	16770	16770	16770	16770	0
605	20240717	111200	68056040	16770	16770	16770	16770	0
606	20240717	111100	68056040	16770	16770	16770	16770	0
607	20240717	111000	68056040	16770	16770	16770	16770	0
608	20240717	110900	68056040	16770	16770	16770	16770	0
609	20240717	110800	68056040	16770	16770	16770	16770	0
610	20240717	110700	68056040	16770	16770	16770	16770	0
611	20240717	110600	68056040	16770	16770	16770	16770	0
612	20240717	110500	68056040	16770	16770	16770	16770	10
613	20240717	110400	67888340	16720	16710	16720	16710	85
614	20240717	110300	66467370	16590	16590	16590	16590	0
615	20240717	110200	66467370	16590	16590	16590	16590	0
616	20240717	110100	66467370	16590	16590	16590	16590	0
617	20240717	110000	66467370	16590	16590	16590	16590	0
618	20240717	105900	66467370	16590	16590	16590	16590	0
619	20240717	105800	66467370	16590	16590	16590	16590	0
620	20240717	105700	66467370	16590	16600	16600	16590	12
621	20240717	105600	66268180	16600	16600	16600	16600	1
622	20240717	105500	66251580	16600	16600	16600	16600	0
623	20240717	105400	66251580	16600	16690	16690	16600	1010
624	20240717	105300	49474940	16840	16840	16840	16840	0
625	20240717	105200	49474940	16840	16840	16840	16840	0
626	20240717	105100	49474940	16840	16840	16840	16840	0
627	20240717	105000	49474940	16840	16840	16840	16840	0
628	20240717	104900	49474940	16840	16840	16840	16840	0
629	20240717	104800	49474940	16840	16840	16840	16840	0
630	20240717	104700	49474940	16840	16840	16840	16840	0
631	20240717	104600	49474940	16840	16840	16840	16840	0
632	20240717	104500	49474940	16840	16840	16840	16840	0
633	20240717	104400	49474940	16840	16840	16840	16840	0
634	20240717	104300	49474940	16840	16840	16840	16840	0
635	20240717	104200	49474940	16840	16840	16840	16840	0
636	20240717	104100	49474940	16840	16840	16840	16840	0
637	20240717	104000	49474940	16840	16840	16840	16840	0
638	20240717	103900	49474940	16840	16840	16840	16840	0
639	20240717	103800	49474940	16840	16840	16840	16840	0
640	20240717	103700	49474940	16840	16840	16840	16840	0
641	20240717	103600	49474940	16840	16840	16840	16840	0
642	20240717	103500	49474940	16840	16840	16840	16840	0
643	20240717	103400	49474940	16840	16840	16840	16840	0
644	20240717	103300	49474940	16840	16840	16840	16840	0
645	20240717	103200	49474940	16840	16700	16840	16700	3
646	20240717	103100	49424700	16700	16700	16700	16700	50
647	20240717	103000	48589700	16700	16700	16700	16700	0
648	20240717	102900	48589700	16700	16700	16700	16700	0
649	20240717	102800	48589700	16700	16700	16700	16700	0
650	20240717	102700	48589700	16700	16700	16700	16700	1
651	20240717	102600	48573000	16700	16890	16900	16690	412
652	20240717	102500	41692210	16780	16780	16780	16780	0
653	20240717	102400	41692210	16780	16770	16950	16770	397
654	20240717	102300	35010800	16770	16770	16770	16770	0
655	20240717	102200	35010800	16770	16770	16770	16770	0
656	20240717	102100	35010800	16770	16770	16770	16770	0
657	20240717	102000	35010800	16770	16770	16770	16770	0
658	20240717	101900	35010800	16770	16770	16770	16770	0
659	20240717	101800	35010800	16770	16690	16770	16690	36
660	20240717	101700	34409880	16690	16690	16690	16690	1
661	20240717	101600	34393190	16610	16630	16630	16610	158
662	20240717	101500	31766810	16610	16610	16610	16610	0
663	20240717	101400	31766810	16610	16650	16650	16610	231
664	20240717	101300	27927700	16650	16650	16650	16650	50
665	20240717	101200	27095200	16650	16680	16680	16650	50
666	20240717	101100	26262510	16700	16700	16700	16700	10
667	20240717	101000	26095510	16700	16700	16700	16700	0
668	20240717	100900	26095510	16700	16700	16700	16700	0
669	20240717	100800	26095510	16700	16700	16700	16700	0
670	20240717	100700	26095510	16700	16700	16700	16700	0
671	20240717	100600	26095510	16700	16700	16700	16700	290
672	20240717	100500	21252510	16700	16710	16710	16700	340
673	20240717	100400	15574240	16710	16710	16710	16710	110
674	20240717	100300	13736140	16710	16720	16720	16710	9
675	20240717	100200	13585680	16770	16770	16770	16770	0
676	20240717	100100	13585680	16770	16770	16770	16770	6
677	20240717	100000	13485060	16720	16730	16730	16720	15
678	20240717	095900	13234250	16800	16800	16800	16800	0
679	20240717	095800	13234250	16800	16800	16800	16800	0
680	20240717	095700	13234250	16800	16800	16800	16800	0
681	20240717	095600	13234250	16800	16800	16800	16800	0
682	20240717	095500	13234250	16800	16800	16800	16800	0
683	20240717	095400	13234250	16800	16800	16800	16800	0
684	20240717	095300	13234250	16800	16800	16800	16800	0
685	20240717	095200	13234250	16800	16800	16800	16800	0
686	20240717	095100	13234250	16800	16800	16800	16800	0
687	20240717	095000	13234250	16800	16800	16800	16800	0
688	20240717	094900	13234250	16800	16800	16800	16800	0
689	20240717	094800	13234250	16800	16800	16800	16800	0
690	20240717	094700	13234250	16800	16800	16800	16800	56
691	20240717	094600	12293450	16950	16830	16950	16800	616
692	20240717	094500	1931430	16970	16970	16970	16970	0
693	20240717	094400	1931430	16970	16970	16970	16970	0
694	20240717	094300	1931430	16970	16970	16970	16970	0
695	20240717	094200	1931430	16970	16970	16970	16970	0
696	20240717	094100	1931430	16970	16970	16970	16970	0
697	20240717	094000	1931430	16970	16970	16970	16970	0
698	20240717	093900	1931430	16970	16970	16970	16970	0
699	20240717	093800	1931430	16970	16970	16970	16970	0
700	20240717	093700	1931430	16970	16970	16970	16970	0
701	20240717	093600	1931430	16970	16970	16970	16970	0
702	20240717	093500	1931430	16970	16970	16970	16970	0
703	20240717	093400	1931430	16970	16970	16970	16970	0
704	20240717	093300	1931430	16970	16970	16970	16970	100
705	20240717	093200	234430	16980	16980	16980	16980	0
706	20240717	093100	234430	16980	16980	16980	16980	0
707	20240717	093000	234430	16980	16980	16980	16980	0
708	20240717	092900	234430	16980	16980	16980	16980	0
709	20240717	092800	234430	16980	16980	16980	16980	0
710	20240717	092700	234430	16980	16980	16980	16980	0
711	20240717	092600	234430	16980	16980	16980	16980	0
712	20240717	092500	234430	16980	16980	16980	16980	0
713	20240717	092400	234430	16980	16980	16980	16980	0
714	20240717	092300	234430	16980	16980	16980	16980	0
715	20240717	092200	234430	16980	16980	16980	16980	0
716	20240717	092100	234430	16980	16980	16980	16980	0
717	20240717	092000	234430	16980	16980	16980	16980	0
718	20240717	091900	234430	16980	16980	16980	16980	0
719	20240717	091800	234430	16980	16980	16980	16980	0
720	20240717	091700	234430	16980	16980	16980	16980	0
721	20240717	091600	234430	16980	16980	16980	16980	0
722	20240717	091500	234430	16980	16980	16980	16980	0
723	20240717	091400	234430	16980	16980	16980	16980	0
724	20240717	091300	234430	16980	16980	16980	16980	0
725	20240717	091200	234430	16980	16980	16980	16980	0
726	20240717	091100	234430	16980	16980	16980	16980	0
727	20240717	091000	234430	16980	16980	16980	16980	0
728	20240717	090900	234430	16980	16980	16980	16980	0
729	20240717	090800	234430	16980	16980	16980	16980	2
730	20240717	090700	200470	16980	16980	16980	16980	0
731	20240717	090600	200470	16980	16980	16980	16980	0
732	20240717	090500	200470	16980	16980	16980	16980	0
733	20240717	090400	200470	16980	16980	16980	16980	0
734	20240717	090300	200470	16980	16980	16980	16980	0
735	20240717	090200	200470	16980	16980	16980	16980	1
736	20240717	090100	183490	16630	16800	16800	16630	11
737	20240717	090000	0	17000	17000	17000	17000	0