KissMeData/317870/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	210300	78042960	16770	16770	16770	16770	487
3	20240718	210200	78042960	16770	16770	16770	16770	0
4	20240718	210100	78042960	16770	16770	16770	16770	0
5	20240718	210000	78042960	16770	16770	16770	16770	0
6	20240718	205900	78042960	16770	16770	16770	16770	0
7	20240718	205800	78042960	16770	16770	16770	16770	0
8	20240718	205700	78042960	16770	16770	16770	16770	0
9	20240718	205600	78042960	16770	16770	16770	16770	0
10	20240718	205500	78042960	16770	16770	16770	16770	0
11	20240718	205400	78042960	16770	16770	16770	16770	0
12	20240718	205300	78042960	16770	16770	16770	16770	0
13	20240718	205200	78042960	16770	16770	16770	16770	0
14	20240718	205100	78042960	16770	16770	16770	16770	0
15	20240718	205000	78042960	16770	16770	16770	16770	0
16	20240718	204900	78042960	16770	16770	16770	16770	0
17	20240718	204800	78042960	16770	16770	16770	16770	0
18	20240718	204700	78042960	16770	16770	16770	16770	0
19	20240718	204600	78042960	16770	16770	16770	16770	0
20	20240718	204500	78042960	16770	16770	16770	16770	0
21	20240718	204400	78042960	16770	16770	16770	16770	0
22	20240718	204300	78042960	16770	16770	16770	16770	0
23	20240718	204200	78042960	16770	16770	16770	16770	0
24	20240718	204100	78042960	16770	16770	16770	16770	0
25	20240718	204000	78042960	16770	16770	16770	16770	0
26	20240718	203900	78042960	16770	16770	16770	16770	0
27	20240718	203800	78042960	16770	16770	16770	16770	0
28	20240718	203700	78042960	16770	16770	16770	16770	0
29	20240718	203600	78042960	16770	16770	16770	16770	0
30	20240718	203500	78042960	16770	16770	16770	16770	0
31	20240718	203400	78042960	16770	16770	16770	16770	0
32	20240718	203300	78042960	16770	16770	16770	16770	487
33	20240718	203200	78042960	16770	16770	16770	16770	0
34	20240718	203100	78042960	16770	16770	16770	16770	0
35	20240718	203000	78042960	16770	16770	16770	16770	0
36	20240718	202900	78042960	16770	16770	16770	16770	0
37	20240718	202800	78042960	16770	16770	16770	16770	0
38	20240718	202700	78042960	16770	16770	16770	16770	0
39	20240718	202600	78042960	16770	16770	16770	16770	0
40	20240718	202500	78042960	16770	16770	16770	16770	0
41	20240718	202400	78042960	16770	16770	16770	16770	0
42	20240718	202300	78042960	16770	16770	16770	16770	0
43	20240718	202200	78042960	16770	16770	16770	16770	0
44	20240718	202100	78042960	16770	16770	16770	16770	0
45	20240718	202000	78042960	16770	16770	16770	16770	0
46	20240718	201900	78042960	16770	16770	16770	16770	0
47	20240718	201800	78042960	16770	16770	16770	16770	0
48	20240718	201700	78042960	16770	16770	16770	16770	0
49	20240718	201600	78042960	16770	16770	16770	16770	0
50	20240718	201500	78042960	16770	16770	16770	16770	0
51	20240718	201400	78042960	16770	16770	16770	16770	0
52	20240718	201300	78042960	16770	16770	16770	16770	0
53	20240718	201200	78042960	16770	16770	16770	16770	0
54	20240718	201100	78042960	16770	16770	16770	16770	0
55	20240718	201000	78042960	16770	16770	16770	16770	0
56	20240718	200900	78042960	16770	16770	16770	16770	0
57	20240718	200800	78042960	16770	16770	16770	16770	0
58	20240718	200700	78042960	16770	16770	16770	16770	0
59	20240718	200600	78042960	16770	16770	16770	16770	0
60	20240718	200500	78042960	16770	16770	16770	16770	0
61	20240718	200400	78042960	16770	16770	16770	16770	0
62	20240718	200300	78042960	16770	16770	16770	16770	487
63	20240718	200200	78042960	16770	16770	16770	16770	0
64	20240718	200100	78042960	16770	16770	16770	16770	0
65	20240718	200000	78042960	16770	16770	16770	16770	0
66	20240718	195900	78042960	16770	16770	16770	16770	0
67	20240718	195800	78042960	16770	16770	16770	16770	0
68	20240718	195700	78042960	16770	16770	16770	16770	0
69	20240718	195600	78042960	16770	16770	16770	16770	0
70	20240718	195500	78042960	16770	16770	16770	16770	0
71	20240718	195400	78042960	16770	16770	16770	16770	0
72	20240718	195300	78042960	16770	16770	16770	16770	0
73	20240718	195200	78042960	16770	16770	16770	16770	0
74	20240718	195100	78042960	16770	16770	16770	16770	0
75	20240718	195000	78042960	16770	16770	16770	16770	0
76	20240718	194900	78042960	16770	16770	16770	16770	0
77	20240718	194800	78042960	16770	16770	16770	16770	0
78	20240718	194700	78042960	16770	16770	16770	16770	0
79	20240718	194600	78042960	16770	16770	16770	16770	0
80	20240718	194500	78042960	16770	16770	16770	16770	0
81	20240718	194400	78042960	16770	16770	16770	16770	0
82	20240718	194300	78042960	16770	16770	16770	16770	0
83	20240718	194200	78042960	16770	16770	16770	16770	0
84	20240718	194100	78042960	16770	16770	16770	16770	0
85	20240718	194000	78042960	16770	16770	16770	16770	0
86	20240718	193900	78042960	16770	16770	16770	16770	0
87	20240718	193800	78042960	16770	16770	16770	16770	0
88	20240718	193700	78042960	16770	16770	16770	16770	0
89	20240718	193600	78042960	16770	16770	16770	16770	0
90	20240718	193500	78042960	16770	16770	16770	16770	0
91	20240718	193400	78042960	16770	16770	16770	16770	0
92	20240718	193300	78042960	16770	16770	16770	16770	487
93	20240718	193200	78042960	16770	16770	16770	16770	0
94	20240718	193100	78042960	16770	16770	16770	16770	0
95	20240718	193000	78042960	16770	16770	16770	16770	0
96	20240718	192900	78042960	16770	16770	16770	16770	0
97	20240718	192800	78042960	16770	16770	16770	16770	0
98	20240718	192700	78042960	16770	16770	16770	16770	0
99	20240718	192600	78042960	16770	16770	16770	16770	0
100	20240718	192500	78042960	16770	16770	16770	16770	0
101	20240718	192400	78042960	16770	16770	16770	16770	0
102	20240718	192300	78042960	16770	16770	16770	16770	0
103	20240718	192200	78042960	16770	16770	16770	16770	0
104	20240718	192100	78042960	16770	16770	16770	16770	0
105	20240718	192000	78042960	16770	16770	16770	16770	0
106	20240718	191900	78042960	16770	16770	16770	16770	0
107	20240718	191800	78042960	16770	16770	16770	16770	0
108	20240718	191700	78042960	16770	16770	16770	16770	0
109	20240718	191600	78042960	16770	16770	16770	16770	0
110	20240718	191500	78042960	16770	16770	16770	16770	0
111	20240718	191400	78042960	16770	16770	16770	16770	0
112	20240718	191300	78042960	16770	16770	16770	16770	0
113	20240718	191200	78042960	16770	16770	16770	16770	0
114	20240718	191100	78042960	16770	16770	16770	16770	0
115	20240718	191000	78042960	16770	16770	16770	16770	0
116	20240718	190900	78042960	16770	16770	16770	16770	0
117	20240718	190800	78042960	16770	16770	16770	16770	0
118	20240718	190700	78042960	16770	16770	16770	16770	0
119	20240718	190600	78042960	16770	16770	16770	16770	0
120	20240718	190500	78042960	16770	16770	16770	16770	0
121	20240718	190400	78042960	16770	16770	16770	16770	0
122	20240718	190300	78042960	16770	16770	16770	16770	487
123	20240718	190200	78042960	16770	16770	16770	16770	0
124	20240718	190100	78042960	16770	16770	16770	16770	0
125	20240718	190000	78042960	16770	16770	16770	16770	0
126	20240718	185900	78042960	16770	16770	16770	16770	0
127	20240718	185800	78042960	16770	16770	16770	16770	0
128	20240718	185700	78042960	16770	16770	16770	16770	0
129	20240718	185600	78042960	16770	16770	16770	16770	0
130	20240718	185500	78042960	16770	16770	16770	16770	0
131	20240718	185400	78042960	16770	16770	16770	16770	0
132	20240718	185300	78042960	16770	16770	16770	16770	0
133	20240718	185200	78042960	16770	16770	16770	16770	0
134	20240718	185100	78042960	16770	16770	16770	16770	0
135	20240718	185000	78042960	16770	16770	16770	16770	0
136	20240718	184900	78042960	16770	16770	16770	16770	0
137	20240718	184800	78042960	16770	16770	16770	16770	0
138	20240718	184700	78042960	16770	16770	16770	16770	0
139	20240718	184600	78042960	16770	16770	16770	16770	0
140	20240718	184500	78042960	16770	16770	16770	16770	0
141	20240718	184400	78042960	16770	16770	16770	16770	0
142	20240718	184300	78042960	16770	16770	16770	16770	0
143	20240718	184200	78042960	16770	16770	16770	16770	0
144	20240718	184100	78042960	16770	16770	16770	16770	0
145	20240718	184000	78042960	16770	16770	16770	16770	0
146	20240718	183900	78042960	16770	16770	16770	16770	0
147	20240718	183800	78042960	16770	16770	16770	16770	0
148	20240718	183700	78042960	16770	16770	16770	16770	0
149	20240718	183600	78042960	16770	16770	16770	16770	0
150	20240718	183500	78042960	16770	16770	16770	16770	0
151	20240718	183400	78042960	16770	16770	16770	16770	0
152	20240718	183300	78042960	16770	16770	16770	16770	487
153	20240718	183200	78042960	16770	16770	16770	16770	0
154	20240718	183100	78042960	16770	16770	16770	16770	0
155	20240718	183000	78042960	16770	16770	16770	16770	0
156	20240718	182900	78042960	16770	16770	16770	16770	0
157	20240718	182800	78042960	16770	16770	16770	16770	0
158	20240718	182700	78042960	16770	16770	16770	16770	0
159	20240718	182600	78042960	16770	16770	16770	16770	0
160	20240718	182500	78042960	16770	16770	16770	16770	0
161	20240718	182400	78042960	16770	16770	16770	16770	0
162	20240718	182300	78042960	16770	16770	16770	16770	0
163	20240718	182200	78042960	16770	16770	16770	16770	0
164	20240718	182100	78042960	16770	16770	16770	16770	0
165	20240718	182000	78042960	16770	16770	16770	16770	0
166	20240718	181900	78042960	16770	16770	16770	16770	0
167	20240718	181800	78042960	16770	16770	16770	16770	0
168	20240718	181700	78042960	16770	16770	16770	16770	0
169	20240718	181600	78042960	16770	16770	16770	16770	0
170	20240718	181500	78042960	16770	16770	16770	16770	0
171	20240718	181400	78042960	16770	16770	16770	16770	0
172	20240718	181300	78042960	16770	16770	16770	16770	0
173	20240718	181200	78042960	16770	16770	16770	16770	0
174	20240718	181100	78042960	16770	16770	16770	16770	0
175	20240718	181000	78042960	16770	16770	16770	16770	0
176	20240718	180900	78042960	16770	16770	16770	16770	0
177	20240718	180800	78042960	16770	16770	16770	16770	0
178	20240718	180700	78042960	16770	16770	16770	16770	0
179	20240718	180600	78042960	16770	16770	16770	16770	0
180	20240718	180500	78042960	16770	16770	16770	16770	0
181	20240718	180400	78042960	16770	16770	16770	16770	0
182	20240718	180300	78042960	16770	16770	16770	16770	487
183	20240718	180200	78042960	16770	16770	16770	16770	0
184	20240718	180100	78042960	16770	16770	16770	16770	0
185	20240718	180000	78042960	16770	16770	16770	16770	0
186	20240718	175900	78042960	16770	16770	16770	16770	0
187	20240718	175800	78042960	16770	16770	16770	16770	0
188	20240718	175700	78042960	16770	16770	16770	16770	0
189	20240718	175600	78042960	16770	16770	16770	16770	0
190	20240718	175500	78042960	16770	16770	16770	16770	0
191	20240718	175400	78042960	16770	16770	16770	16770	0
192	20240718	175300	78042960	16770	16770	16770	16770	0
193	20240718	175200	78042960	16770	16770	16770	16770	0
194	20240718	175100	78042960	16770	16770	16770	16770	0
195	20240718	175000	78042960	16770	16770	16770	16770	0
196	20240718	174900	78042960	16770	16770	16770	16770	0
197	20240718	174800	78042960	16770	16770	16770	16770	0
198	20240718	174700	78042960	16770	16770	16770	16770	0
199	20240718	174600	78042960	16770	16770	16770	16770	0
200	20240718	174500	78042960	16770	16770	16770	16770	0
201	20240718	174400	78042960	16770	16770	16770	16770	0
202	20240718	174300	78042960	16770	16770	16770	16770	0
203	20240718	174200	78042960	16770	16770	16770	16770	0
204	20240718	174100	78042960	16770	16770	16770	16770	0
205	20240718	174000	78042960	16770	16770	16770	16770	0
206	20240718	173900	78042960	16770	16770	16770	16770	0
207	20240718	173800	78042960	16770	16770	16770	16770	0
208	20240718	173700	78042960	16770	16770	16770	16770	0
209	20240718	173600	78042960	16770	16770	16770	16770	0
210	20240718	173500	78042960	16770	16770	16770	16770	0
211	20240718	173400	78042960	16770	16770	16770	16770	0
212	20240718	173300	78042960	16770	16770	16770	16770	487
213	20240718	173200	78042960	16770	16770	16770	16770	0
214	20240718	173100	78042960	16770	16770	16770	16770	0
215	20240718	173000	78042960	16770	16770	16770	16770	0
216	20240718	172900	78042960	16770	16770	16770	16770	0
217	20240718	172800	78042960	16770	16770	16770	16770	0
218	20240718	172700	78042960	16770	16770	16770	16770	0
219	20240718	172600	78042960	16770	16770	16770	16770	0
220	20240718	172500	78042960	16770	16770	16770	16770	0
221	20240718	172400	78042960	16770	16770	16770	16770	0
222	20240718	172300	78042960	16770	16770	16770	16770	0
223	20240718	172200	78042960	16770	16770	16770	16770	0
224	20240718	172100	78042960	16770	16770	16770	16770	0
225	20240718	172000	78042960	16770	16770	16770	16770	0
226	20240718	171900	78042960	16770	16770	16770	16770	0
227	20240718	171800	78042960	16770	16770	16770	16770	0
228	20240718	171700	78042960	16770	16770	16770	16770	0
229	20240718	171600	78042960	16770	16770	16770	16770	0
230	20240718	171500	78042960	16770	16770	16770	16770	0
231	20240718	171400	78042960	16770	16770	16770	16770	0
232	20240718	171300	78042960	16770	16770	16770	16770	0
233	20240718	171200	78042960	16770	16770	16770	16770	0
234	20240718	171100	78042960	16770	16770	16770	16770	0
235	20240718	171000	78042960	16770	16770	16770	16770	0
236	20240718	170900	78042960	16770	16770	16770	16770	0
237	20240718	170800	78042960	16770	16770	16770	16770	0
238	20240718	170700	78042960	16770	16770	16770	16770	0
239	20240718	170600	78042960	16770	16770	16770	16770	0
240	20240718	170500	78042960	16770	16770	16770	16770	0
241	20240718	170400	78042960	16770	16770	16770	16770	0
242	20240718	170300	78042960	16770	16770	16770	16770	487
243	20240718	170200	78042960	16770	16770	16770	16770	0
244	20240718	170100	78042960	16770	16770	16770	16770	0
245	20240718	170000	78042960	16770	16770	16770	16770	0
246	20240718	165900	78042960	16770	16770	16770	16770	0
247	20240718	165800	78042960	16770	16770	16770	16770	0
248	20240718	165700	78042960	16770	16770	16770	16770	0
249	20240718	165600	78042960	16770	16770	16770	16770	0
250	20240718	165500	78042960	16770	16770	16770	16770	0
251	20240718	165400	78042960	16770	16770	16770	16770	0
252	20240718	165300	78042960	16770	16770	16770	16770	0
253	20240718	165200	78042960	16770	16770	16770	16770	0
254	20240718	165100	78042960	16770	16770	16770	16770	0
255	20240718	165000	78042960	16770	16770	16770	16770	0
256	20240718	164900	78042960	16770	16770	16770	16770	0
257	20240718	164800	78042960	16770	16770	16770	16770	0
258	20240718	164700	78042960	16770	16770	16770	16770	0
259	20240718	164600	78042960	16770	16770	16770	16770	0
260	20240718	164500	78042960	16770	16770	16770	16770	0
261	20240718	164400	78042960	16770	16770	16770	16770	0
262	20240718	164300	78042960	16770	16770	16770	16770	0
263	20240718	164200	78042960	16770	16770	16770	16770	0
264	20240718	164100	78042960	16770	16770	16770	16770	0
265	20240718	164000	78042960	16770	16770	16770	16770	0
266	20240718	163900	78042960	16770	16770	16770	16770	0
267	20240718	163800	78042960	16770	16770	16770	16770	0
268	20240718	163700	78042960	16770	16770	16770	16770	0
269	20240718	163600	78042960	16770	16770	16770	16770	0
270	20240718	163500	78042960	16770	16770	16770	16770	0
271	20240718	163400	78042960	16770	16770	16770	16770	0
272	20240718	163300	78042960	16770	16770	16770	16770	487
273	20240718	163200	78042960	16770	16770	16770	16770	0
274	20240718	163100	78042960	16770	16770	16770	16770	0
275	20240718	163000	78042960	16770	16770	16770	16770	0
276	20240718	162900	78042960	16770	16770	16770	16770	0
277	20240718	162800	78042960	16770	16770	16770	16770	0
278	20240718	162700	78042960	16770	16770	16770	16770	0
279	20240718	162600	78042960	16770	16770	16770	16770	0
280	20240718	162500	78042960	16770	16770	16770	16770	0
281	20240718	162400	78042960	16770	16770	16770	16770	0
282	20240718	162300	78042960	16770	16770	16770	16770	0
283	20240718	162200	78042960	16770	16770	16770	16770	0
284	20240718	162100	78042960	16770	16770	16770	16770	0
285	20240718	162000	78042960	16770	16770	16770	16770	0
286	20240718	161900	78042960	16770	16770	16770	16770	0
287	20240718	161800	78042960	16770	16770	16770	16770	0
288	20240718	161700	78042960	16770	16770	16770	16770	0
289	20240718	161600	78042960	16770	16770	16770	16770	0
290	20240718	161500	78042960	16770	16770	16770	16770	0
291	20240718	161400	78042960	16770	16770	16770	16770	0
292	20240718	161300	78042960	16770	16770	16770	16770	0
293	20240718	161200	78042960	16770	16770	16770	16770	0
294	20240718	161100	78042960	16770	16770	16770	16770	0
295	20240718	161000	78042960	16770	16770	16770	16770	0
296	20240718	160900	78042960	16770	16770	16770	16770	0
297	20240718	160800	78042960	16770	16770	16770	16770	0
298	20240718	160700	78042960	16770	16770	16770	16770	0
299	20240718	160600	78042960	16770	16770	16770	16770	0
300	20240718	160500	78042960	16770	16770	16770	16770	0
301	20240718	160400	78042960	16770	16770	16770	16770	0
302	20240718	160300	78042960	16770	16770	16770	16770	487
303	20240718	160200	78042960	16770	16770	16770	16770	0
304	20240718	160100	78042960	16770	16770	16770	16770	0
305	20240718	160000	78042960	16770	16770	16770	16770	0
306	20240718	155900	78042960	16770	16770	16770	16770	0
307	20240718	155800	78042960	16770	16770	16770	16770	0
308	20240718	155700	78042960	16770	16770	16770	16770	0
309	20240718	155600	78042960	16770	16770	16770	16770	0
310	20240718	155500	78042960	16770	16770	16770	16770	0
311	20240718	155400	78042960	16770	16770	16770	16770	0
312	20240718	155300	78042960	16770	16770	16770	16770	0
313	20240718	155200	78042960	16770	16770	16770	16770	0
314	20240718	155100	78042960	16770	16770	16770	16770	0
315	20240718	155000	78042960	16770	16770	16770	16770	0
316	20240718	154900	78042960	16770	16770	16770	16770	0
317	20240718	154800	78042960	16770	16770	16770	16770	0
318	20240718	154700	78042960	16770	16770	16770	16770	0
319	20240718	154600	78042960	16770	16770	16770	16770	0
320	20240718	154500	78042960	16770	16770	16770	16770	0
321	20240718	154400	78042960	16770	16770	16770	16770	0
322	20240718	154300	78042960	16770	16770	16770	16770	0
323	20240718	154200	78042960	16770	16770	16770	16770	0
324	20240718	154100	78042960	16770	16770	16770	16770	0
325	20240718	154000	78042960	16770	16770	16770	16770	0
326	20240718	153900	78042960	16770	16770	16770	16770	0
327	20240718	153800	78042960	16770	16770	16770	16770	0
328	20240718	153700	78042960	16770	16770	16770	16770	0
329	20240718	153600	78042960	16770	16770	16770	16770	0
330	20240718	153500	78042960	16770	16770	16770	16770	0
331	20240718	153400	78042960	16770	16770	16770	16770	0
332	20240718	153300	78042960	16770	16770	16770	16770	487
333	20240718	153200	78042960	16770	16770	16770	16770	0
334	20240718	153100	78042960	16770	16770	16770	16770	0
335	20240718	153000	78042960	16770	16770	16770	16770	487
336	20240718	152900	69875970	16770	16770	16770	16770	0
337	20240718	152800	69875970	16770	16770	16770	16770	0
338	20240718	152700	69875970	16770	16770	16770	16770	0
339	20240718	152600	69875970	16770	16770	16770	16770	0
340	20240718	152500	69875970	16770	16770	16770	16770	0
341	20240718	152400	69875970	16770	16770	16770	16770	0
342	20240718	152300	69875970	16770	16770	16770	16770	0
343	20240718	152200	69875970	16770	16770	16770	16770	0
344	20240718	152100	69875970	16770	16770	16770	16770	0
345	20240718	152000	69875970	16770	16770	16770	16770	0
346	20240718	151900	69875970	16770	16770	16780	16770	178
347	20240718	151800	66890900	16800	16800	16800	16800	0
348	20240718	151700	66890900	16800	16800	16800	16800	0
349	20240718	151600	66890900	16800	16800	16800	16800	0
350	20240718	151500	66890900	16800	16800	16800	16800	0
351	20240718	151400	66890900	16800	16800	16800	16800	0
352	20240718	151300	66890900	16800	16800	16800	16800	0
353	20240718	151200	66890900	16800	16800	16800	16800	0
354	20240718	151100	66890900	16800	16800	16800	16800	0
355	20240718	151000	66890900	16800	16800	16800	16800	0
356	20240718	150900	66890900	16800	16800	16800	16800	0
357	20240718	150800	66890900	16800	16800	16800	16800	0
358	20240718	150700	66890900	16800	16800	16800	16800	0
359	20240718	150600	66890900	16800	16800	16800	16800	0
360	20240718	150500	66890900	16800	16560	16800	16560	2
361	20240718	150400	66857540	16900	16900	16900	16900	0
362	20240718	150300	66857540	16900	16900	16900	16900	0
363	20240718	150200	66857540	16900	16700	16900	16700	174
364	20240718	150100	63948130	16700	16650	16700	16650	230
365	20240718	150000	60118580	16650	16640	16650	16640	44
366	20240718	145900	59386220	16540	16540	16540	16540	0
367	20240718	145800	59386220	16540	16540	16540	16540	0
368	20240718	145700	59386220	16540	16540	16540	16540	0
369	20240718	145600	59386220	16540	16540	16540	16540	0
370	20240718	145500	59386220	16540	16560	16560	16540	40
371	20240718	145400	58724440	16630	16630	16630	16630	0
372	20240718	145300	58724440	16630	16630	16630	16630	0
373	20240718	145200	58724440	16630	16630	16630	16630	0
374	20240718	145100	58724440	16630	16630	16630	16630	0
375	20240718	145000	58724440	16630	16630	16630	16630	10
376	20240718	144900	58558140	16630	16630	16630	16630	0
377	20240718	144800	58558140	16630	16630	16630	16630	27
378	20240718	144700	58109130	16630	16630	16630	16630	0
379	20240718	144600	58109130	16630	16630	16630	16630	0
380	20240718	144500	58109130	16630	16630	16630	16630	0
381	20240718	144400	58109130	16630	16630	16630	16630	0
382	20240718	144300	58109130	16630	16630	16630	16630	0
383	20240718	144200	58109130	16630	16630	16630	16630	0
384	20240718	144100	58109130	16630	16630	16630	16630	0
385	20240718	144000	58109130	16630	16630	16630	16630	0
386	20240718	143900	58109130	16630	16630	16630	16630	0
387	20240718	143800	58109130	16630	16630	16630	16630	0
388	20240718	143700	58109130	16630	16630	16630	16630	0
389	20240718	143600	58109130	16630	16630	16630	16630	0
390	20240718	143500	58109130	16630	16630	16630	16630	6
391	20240718	143400	58009350	16640	16640	16640	16640	0
392	20240718	143300	58009350	16640	16640	16640	16640	0
393	20240718	143200	58009350	16640	16640	16640	16640	0
394	20240718	143100	58009350	16640	16640	16640	16640	0
395	20240718	143000	58009350	16640	16640	16640	16640	0
396	20240718	142900	58009350	16640	16640	16640	16640	0
397	20240718	142800	58009350	16640	16630	16640	16630	34
398	20240718	142700	57443670	16650	16650	16650	16650	0
399	20240718	142600	57443670	16650	16650	16650	16650	0
400	20240718	142500	57443670	16650	16650	16650	16650	0
401	20240718	142400	57443670	16650	16650	16650	16650	0
402	20240718	142300	57443670	16650	16650	16650	16650	0
403	20240718	142200	57443670	16650	16650	16650	16650	0
404	20240718	142100	57443670	16650	16650	16650	16650	0
405	20240718	142000	57443670	16650	16650	16650	16650	0
406	20240718	141900	57443670	16650	16650	16650	16650	0
407	20240718	141800	57443670	16650	16650	16650	16650	0
408	20240718	141700	57443670	16650	16650	16650	16650	0
409	20240718	141600	57443670	16650	16650	16650	16650	0
410	20240718	141500	57443670	16650	16650	16650	16650	0
411	20240718	141400	57443670	16650	16650	16650	16650	0
412	20240718	141300	57443670	16650	16650	16650	16650	0
413	20240718	141200	57443670	16650	16650	16650	16650	0
414	20240718	141100	57443670	16650	16650	16650	16650	0
415	20240718	141000	57443670	16650	16650	16650	16650	0
416	20240718	140900	57443670	16650	16650	16650	16650	0
417	20240718	140800	57443670	16650	16650	16650	16650	0
418	20240718	140700	57443670	16650	16650	16650	16650	0
419	20240718	140600	57443670	16650	16650	16650	16650	0
420	20240718	140500	57443670	16650	16650	16650	16650	0
421	20240718	140400	57443670	16650	16650	16650	16650	0
422	20240718	140300	57443670	16650	16650	16650	16650	0
423	20240718	140200	57443670	16650	16650	16650	16650	0
424	20240718	140100	57443670	16650	16560	16650	16560	52
425	20240718	140000	56581650	16560	16560	16560	16560	0
426	20240718	135900	56581650	16560	16600	16600	16560	293
427	20240718	135800	51728650	16650	16650	16650	16650	0
428	20240718	135700	51728650	16650	16650	16650	16650	0
429	20240718	135600	51728650	16650	16650	16650	16650	0
430	20240718	135500	51728650	16650	16650	16650	16650	0
431	20240718	135400	51728650	16650	16650	16650	16650	0
432	20240718	135300	51728650	16650	16650	16650	16650	0
433	20240718	135200	51728650	16650	16650	16650	16650	0
434	20240718	135100	51728650	16650	16650	16650	16650	1
435	20240718	135000	51712000	16600	16600	16600	16600	0
436	20240718	134900	51712000	16600	16600	16600	16600	0
437	20240718	134800	51712000	16600	16600	16600	16600	0
438	20240718	134700	51712000	16600	16600	16600	16600	150
439	20240718	134600	49222000	16600	16600	16600	16600	0
440	20240718	134500	49222000	16600	16600	16600	16600	0
441	20240718	134400	49222000	16600	16600	16600	16600	0
442	20240718	134300	49222000	16600	16600	16600	16600	0
443	20240718	134200	49222000	16600	16600	16600	16600	0
444	20240718	134100	49222000	16600	16600	16600	16600	0
445	20240718	134000	49222000	16600	16600	16600	16600	7
446	20240718	133900	49105800	16650	16650	16650	16650	0
447	20240718	133800	49105800	16650	16650	16650	16650	0
448	20240718	133700	49105800	16650	16650	16650	16650	0
449	20240718	133600	49105800	16650	16650	16650	16650	0
450	20240718	133500	49105800	16650	16650	16650	16650	0
451	20240718	133400	49105800	16650	16650	16650	16650	0
452	20240718	133300	49105800	16650	16650	16650	16650	0
453	20240718	133200	49105800	16650	16650	16650	16650	0
454	20240718	133100	49105800	16650	16650	16650	16650	0
455	20240718	133000	49105800	16650	16650	16650	16650	0
456	20240718	132900	49105800	16650	16650	16650	16650	0
457	20240718	132800	49105800	16650	16650	16650	16650	0
458	20240718	132700	49105800	16650	16650	16650	16650	0
459	20240718	132600	49105800	16650	16650	16650	16650	0
460	20240718	132500	49105800	16650	16690	16690	16650	122
461	20240718	132400	47073060	16690	16690	16690	16690	0
462	20240718	132300	47073060	16690	16690	16690	16690	0
463	20240718	132200	47073060	16690	16690	16690	16690	2
464	20240718	132100	47039680	16590	16590	16590	16590	46
465	20240718	132000	46276540	16590	16590	16590	16590	29
466	20240718	131900	45795430	16530	16530	16530	16530	0
467	20240718	131800	45795430	16530	16530	16530	16530	0
468	20240718	131700	45795430	16530	16530	16530	16530	0
469	20240718	131600	45795430	16530	16530	16530	16530	0
470	20240718	131500	45795430	16530	16530	16530	16530	0
471	20240718	131400	45795430	16530	16530	16530	16530	0
472	20240718	131300	45795430	16530	16530	16530	16530	0
473	20240718	131200	45795430	16530	16530	16530	16530	0
474	20240718	131100	45795430	16530	16530	16530	16530	0
475	20240718	131000	45795430	16530	16530	16530	16530	0
476	20240718	130900	45795430	16530	16530	16530	16530	0
477	20240718	130800	45795430	16530	16530	16530	16530	0
478	20240718	130700	45795430	16530	16530	16530	16530	0
479	20240718	130600	45795430	16530	16530	16530	16530	0
480	20240718	130500	45795430	16530	16530	16530	16530	0
481	20240718	130400	45795430	16530	16530	16530	16530	0
482	20240718	130300	45795430	16530	16530	16530	16530	0
483	20240718	130200	45795430	16530	16530	16530	16530	0
484	20240718	130100	45795430	16530	16530	16530	16530	0
485	20240718	130000	45795430	16530	16530	16530	16530	0
486	20240718	125900	45795430	16530	16530	16530	16530	0
487	20240718	125800	45795430	16530	16530	16530	16530	0
488	20240718	125700	45795430	16530	16530	16530	16520	78
489	20240718	125600	44506170	16530	16530	16530	16530	50
490	20240718	125500	43679670	16510	16510	16510	16510	0
491	20240718	125400	43679670	16510	16510	16510	16510	0
492	20240718	125300	43679670	16510	16510	16510	16510	0
493	20240718	125200	43679670	16510	16510	16510	16510	0
494	20240718	125100	43679670	16510	16510	16510	16510	0
495	20240718	125000	43679670	16510	16510	16510	16510	0
496	20240718	124900	43679670	16510	16510	16510	16510	0
497	20240718	124800	43679670	16510	16510	16510	16510	0
498	20240718	124700	43679670	16510	16510	16510	16510	0
499	20240718	124600	43679670	16510	16510	16510	16510	0
500	20240718	124500	43679670	16510	16510	16510	16510	0
501	20240718	124400	43679670	16510	16510	16510	16510	0
502	20240718	124300	43679670	16510	16510	16510	16510	0
503	20240718	124200	43679670	16510	16510	16510	16510	0
504	20240718	124100	43679670	16510	16510	16510	16510	0
505	20240718	124000	43679670	16510	16510	16510	16510	0
506	20240718	123900	43679670	16510	16510	16510	16510	0
507	20240718	123800	43679670	16510	16510	16510	16510	0
508	20240718	123700	43679670	16510	16510	16510	16510	0
509	20240718	123600	43679670	16510	16510	16510	16510	20
510	20240718	123500	43349470	16520	16520	16520	16520	0
511	20240718	123400	43349470	16520	16520	16520	16520	0
512	20240718	123300	43349470	16520	16520	16520	16520	0
513	20240718	123200	43349470	16520	16520	16520	16520	0
514	20240718	123100	43349470	16520	16520	16520	16520	0
515	20240718	123000	43349470	16520	16520	16520	16520	0
516	20240718	122900	43349470	16520	16520	16520	16520	200
517	20240718	122800	40045470	16700	16700	16700	16700	0
518	20240718	122700	40045470	16700	16700	16700	16700	0
519	20240718	122600	40045470	16700	16700	16700	16700	0
520	20240718	122500	40045470	16700	16700	16700	16700	0
521	20240718	122400	40045470	16700	16700	16700	16700	0
522	20240718	122300	40045470	16700	16700	16700	16700	0
523	20240718	122200	40045470	16700	16700	16700	16700	1
524	20240718	122100	40028770	16700	16700	16700	16700	0
525	20240718	122000	40028770	16700	16700	16700	16700	0
526	20240718	121900	40028770	16700	16700	16700	16700	0
527	20240718	121800	40028770	16700	16700	16700	16700	0
528	20240718	121700	40028770	16700	16700	16700	16700	0
529	20240718	121600	40028770	16700	16700	16700	16700	0
530	20240718	121500	40028770	16700	16700	16700	16700	0
531	20240718	121400	40028770	16700	16700	16700	16700	0
532	20240718	121300	40028770	16700	16700	16700	16700	0
533	20240718	121200	40028770	16700	16700	16700	16700	0
534	20240718	121100	40028770	16700	16700	16700	16700	0
535	20240718	121000	40028770	16700	16700	16700	16700	0
536	20240718	120900	40028770	16700	16700	16700	16700	0
537	20240718	120800	40028770	16700	16700	16700	16700	0
538	20240718	120700	40028770	16700	16700	16700	16700	0
539	20240718	120600	40028770	16700	16700	16700	16700	0
540	20240718	120500	40028770	16700	16700	16700	16700	0
541	20240718	120400	40028770	16700	16700	16700	16700	0
542	20240718	120300	40028770	16700	16700	16700	16700	0
543	20240718	120200	40028770	16700	16700	16700	16700	0
544	20240718	120100	40028770	16700	16700	16700	16700	0
545	20240718	120000	40028770	16700	16700	16700	16700	0
546	20240718	115900	40028770	16700	16700	16700	16700	0
547	20240718	115800	40028770	16700	16700	16700	16700	0
548	20240718	115700	40028770	16700	16700	16700	16700	0
549	20240718	115600	40028770	16700	16700	16700	16700	0
550	20240718	115500	40028770	16700	16700	16700	16700	0
551	20240718	115400	40028770	16700	16700	16700	16700	0
552	20240718	115300	40028770	16700	16700	16700	16700	0
553	20240718	115200	40028770	16700	16700	16700	16700	0
554	20240718	115100	40028770	16700	16700	16700	16700	0
555	20240718	115000	40028770	16700	16700	16700	16700	0
556	20240718	114900	40028770	16700	16700	16700	16700	0
557	20240718	114800	40028770	16700	16700	16700	16700	0
558	20240718	114700	40028770	16700	16700	16700	16700	30
559	20240718	114600	39527770	16770	16770	16770	16770	0
560	20240718	114500	39527770	16770	16770	16770	16770	0
561	20240718	114400	39527770	16770	16770	16770	16770	0
562	20240718	114300	39527770	16770	16770	16770	16770	0
563	20240718	114200	39527770	16770	16770	16770	16770	0
564	20240718	114100	39527770	16770	16770	16770	16770	0
565	20240718	114000	39527770	16770	16770	16770	16770	0
566	20240718	113900	39527770	16770	16770	16770	16770	0
567	20240718	113800	39527770	16770	16770	16770	16770	0
568	20240718	113700	39527770	16770	16770	16770	16770	0
569	20240718	113600	39527770	16770	16770	16770	16770	0
570	20240718	113500	39527770	16770	16770	16770	16770	0
571	20240718	113400	39527770	16770	16770	16770	16770	0
572	20240718	113300	39527770	16770	16770	16770	16770	0
573	20240718	113200	39527770	16770	16770	16770	16770	0
574	20240718	113100	39527770	16770	16770	16770	16770	0
575	20240718	113000	39527770	16770	16770	16770	16770	0
576	20240718	112900	39527770	16770	16770	16770	16770	0
577	20240718	112800	39527770	16770	16770	16770	16770	0
578	20240718	112700	39527770	16770	16770	16770	16770	0
579	20240718	112600	39527770	16770	16770	16770	16770	0
580	20240718	112500	39527770	16770	16770	16770	16770	0
581	20240718	112400	39527770	16770	16770	16770	16770	0
582	20240718	112300	39527770	16770	16770	16770	16770	0
583	20240718	112200	39527770	16770	16770	16770	16770	0
584	20240718	112100	39527770	16770	16770	16770	16770	0
585	20240718	112000	39527770	16770	16770	16770	16770	0
586	20240718	111900	39527770	16770	16770	16770	16770	0
587	20240718	111800	39527770	16770	16770	16770	16770	0
588	20240718	111700	39527770	16770	16770	16770	16770	0
589	20240718	111600	39527770	16770	16770	16770	16770	0
590	20240718	111500	39527770	16770	16770	16770	16770	0
591	20240718	111400	39527770	16770	16770	16770	16770	0
592	20240718	111300	39527770	16770	16770	16770	16770	0
593	20240718	111200	39527770	16770	16770	16770	16770	0
594	20240718	111100	39527770	16770	16770	16770	16770	0
595	20240718	111000	39527770	16770	16770	16770	16770	0
596	20240718	110900	39527770	16770	16770	16770	16770	0
597	20240718	110800	39527770	16770	16770	16770	16770	0
598	20240718	110700	39527770	16770	16770	16770	16770	0
599	20240718	110600	39527770	16770	16770	16770	16770	0
600	20240718	110500	39527770	16770	16770	16770	16770	0
601	20240718	110400	39527770	16770	16770	16770	16770	0
602	20240718	110300	39527770	16770	16770	16770	16770	0
603	20240718	110200	39527770	16770	16770	16770	16770	0
604	20240718	110100	39527770	16770	16770	16770	16770	0
605	20240718	110000	39527770	16770	16770	16770	16770	0
606	20240718	105900	39527770	16770	16770	16770	16770	0
607	20240718	105800	39527770	16770	16770	16770	16770	0
608	20240718	105700	39527770	16770	16770	16770	16770	0
609	20240718	105600	39527770	16770	16770	16770	16770	0
610	20240718	105500	39527770	16770	16770	16770	16770	0
611	20240718	105400	39527770	16770	16770	16770	16770	0
612	20240718	105300	39527770	16770	16770	16770	16770	0
613	20240718	105200	39527770	16770	16770	16770	16770	5
614	20240718	105100	39443920	16750	16750	16750	16750	0
615	20240718	105000	39443920	16750	16690	16750	16690	194
616	20240718	104900	36201180	16470	16470	16470	16470	0
617	20240718	104800	36201180	16470	16470	16470	16470	0
618	20240718	104700	36201180	16470	16570	16570	16470	20
619	20240718	104600	35870960	16590	16590	16590	16590	0
620	20240718	104500	35870960	16590	16590	16590	16590	0
621	20240718	104400	35870960	16590	16590	16590	16590	0
622	20240718	104300	35870960	16590	16590	16590	16590	0
623	20240718	104200	35870960	16590	16590	16590	16590	0
624	20240718	104100	35870960	16590	16590	16590	16590	0
625	20240718	104000	35870960	16590	16590	16590	16590	0
626	20240718	103900	35870960	16590	16590	16590	16590	0
627	20240718	103800	35870960	16590	16590	16590	16590	0
628	20240718	103700	35870960	16590	16590	16590	16590	0
629	20240718	103600	35870960	16590	16590	16590	16590	0
630	20240718	103500	35870960	16590	16590	16590	16590	0
631	20240718	103400	35870960	16590	16590	16590	16590	0
632	20240718	103300	35870960	16590	16590	16590	16590	0
633	20240718	103200	35870960	16590	16590	16590	16590	0
634	20240718	103100	35870960	16590	16590	16590	16590	0
635	20240718	103000	35870960	16590	16590	16590	16590	0
636	20240718	102900	35870960	16590	16590	16590	16590	0
637	20240718	102800	35870960	16590	16590	16590	16590	0
638	20240718	102700	35870960	16590	16590	16590	16590	0
639	20240718	102600	35870960	16590	16590	16590	16590	0
640	20240718	102500	35870960	16590	16590	16590	16590	0
641	20240718	102400	35870960	16590	16590	16590	16590	0
642	20240718	102300	35870960	16590	16590	16590	16590	0
643	20240718	102200	35870960	16590	16590	16590	16590	0
644	20240718	102100	35870960	16590	16590	16590	16590	0
645	20240718	102000	35870960	16590	16590	16590	16590	0
646	20240718	101900	35870960	16590	16590	16590	16590	0
647	20240718	101800	35870960	16590	16590	16590	16590	27
648	20240718	101700	35423030	16570	16570	16570	16570	0
649	20240718	101600	35423030	16570	16570	16570	16570	2
650	20240718	101500	35389890	16570	16570	16570	16570	0
651	20240718	101400	35389890	16570	16570	16570	16570	0
652	20240718	101300	35389890	16570	16570	16570	16570	28
653	20240718	101200	34925930	16560	16560	16560	16560	0
654	20240718	101100	34925930	16560	16560	16560	16560	0
655	20240718	101000	34925930	16560	16560	16560	16560	0
656	20240718	100900	34925930	16560	16560	16560	16560	0
657	20240718	100800	34925930	16560	16560	16560	16560	0
658	20240718	100700	34925930	16560	16560	16560	16560	0
659	20240718	100600	34925930	16560	16560	16560	16560	0
660	20240718	100500	34925930	16560	16560	16560	16560	2
661	20240718	100400	34892810	16560	16530	16560	16530	24
662	20240718	100300	34495650	16500	16500	16500	16500	100
663	20240718	100200	32845650	16540	16540	16540	16540	0
664	20240718	100100	32845650	16540	16540	16540	16540	0
665	20240718	100000	32845650	16540	16540	16540	16540	56
666	20240718	095900	31919410	16460	16500	16500	16460	1369
667	20240718	095800	9368940	16680	16680	16680	16680	0
668	20240718	095700	9368940	16680	16680	16680	16680	0
669	20240718	095600	9368940	16680	16680	16680	16680	0
670	20240718	095500	9368940	16680	16680	16680	16680	0
671	20240718	095400	9368940	16680	16680	16680	16680	0
672	20240718	095300	9368940	16680	16680	16680	16680	0
673	20240718	095200	9368940	16680	16680	16680	16680	0
674	20240718	095100	9368940	16680	16520	16680	16490	205
675	20240718	095000	5984490	16700	16700	16700	16700	0
676	20240718	094900	5984490	16700	16700	16700	16700	0
677	20240718	094800	5984490	16700	16700	16700	16700	0
678	20240718	094700	5984490	16700	16700	16700	16700	0
679	20240718	094600	5984490	16700	16700	16700	16700	80
680	20240718	094500	4648490	16700	16700	16700	16700	0
681	20240718	094400	4648490	16700	16700	16700	16700	0
682	20240718	094300	4648490	16700	16700	16700	16700	0
683	20240718	094200	4648490	16700	16700	16700	16700	0
684	20240718	094100	4648490	16700	16700	16700	16700	0
685	20240718	094000	4648490	16700	16700	16700	16700	3
686	20240718	093900	4598390	16750	16750	16750	16750	0
687	20240718	093800	4598390	16750	16750	16750	16750	0
688	20240718	093700	4598390	16750	16750	16750	16750	0
689	20240718	093600	4598390	16750	16750	16750	16750	0
690	20240718	093500	4598390	16750	16750	16750	16750	5
691	20240718	093400	4514640	16750	16750	16750	16750	0
692	20240718	093300	4514640	16750	16750	16750	16750	0
693	20240718	093200	4514640	16750	16750	16750	16750	0
694	20240718	093100	4514640	16750	16750	16750	16750	0
695	20240718	093000	4514640	16750	16750	16750	16750	0
696	20240718	092900	4514640	16750	16750	16750	16750	0
697	20240718	092800	4514640	16750	16750	16750	16750	1
698	20240718	092700	4497890	16750	16750	16750	16750	0
699	20240718	092600	4497890	16750	16750	16750	16750	0
700	20240718	092500	4497890	16750	16740	16750	16740	55
701	20240718	092400	3577140	16740	16740	16740	16740	0
702	20240718	092300	3577140	16740	16570	16740	16570	39
703	20240718	092200	2930060	16570	16490	16570	16490	55
704	20240718	092100	2022710	16750	16750	16750	16750	5
705	20240718	092000	1938960	16490	16560	16560	16490	80
706	20240718	091900	615830	16750	16750	16750	16750	0
707	20240718	091800	615830	16750	16750	16750	16750	0
708	20240718	091700	615830	16750	16750	16750	16750	0
709	20240718	091600	615830	16750	16750	16750	16750	0
710	20240718	091500	615830	16750	16750	16750	16750	0
711	20240718	091400	615830	16750	16750	16750	16750	0
712	20240718	091300	615830	16750	16750	16750	16750	0
713	20240718	091200	615830	16750	16750	16750	16750	0
714	20240718	091100	615830	16750	16750	16750	16750	0
715	20240718	091000	615830	16750	16750	16750	16750	0
716	20240718	090900	615830	16750	16750	16750	16750	0
717	20240718	090800	615830	16750	16750	16750	16750	4
718	20240718	090700	548830	16750	16750	16750	16750	2
719	20240718	090600	515330	16770	16770	16770	16770	0
720	20240718	090500	515330	16770	16770	16770	16770	0
721	20240718	090400	515330	16770	16770	16770	16770	0
722	20240718	090300	515330	16770	16770	16770	16770	0
723	20240718	090200	515330	16770	16780	16780	16770	11
724	20240718	090100	330760	16780	16780	16780	16780	1
725	20240718	090000	313980	16770	16460	16770	16460	19