KissMeData/290520/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	205500	21482195	2710	2710	2710	2710	566
3	20240718	205400	21482195	2710	2710	2710	2710	0
4	20240718	205300	21482195	2710	2710	2710	2710	0
5	20240718	205200	21482195	2710	2710	2710	2710	0
6	20240718	205100	21482195	2710	2710	2710	2710	0
7	20240718	205000	21482195	2710	2710	2710	2710	0
8	20240718	204900	21482195	2710	2710	2710	2710	0
9	20240718	204800	21482195	2710	2710	2710	2710	0
10	20240718	204700	21482195	2710	2710	2710	2710	0
11	20240718	204600	21482195	2710	2710	2710	2710	0
12	20240718	204500	21482195	2710	2710	2710	2710	0
13	20240718	204400	21482195	2710	2710	2710	2710	0
14	20240718	204300	21482195	2710	2710	2710	2710	0
15	20240718	204200	21482195	2710	2710	2710	2710	0
16	20240718	204100	21482195	2710	2710	2710	2710	0
17	20240718	204000	21482195	2710	2710	2710	2710	0
18	20240718	203900	21482195	2710	2710	2710	2710	0
19	20240718	203800	21482195	2710	2710	2710	2710	0
20	20240718	203700	21482195	2710	2710	2710	2710	0
21	20240718	203600	21482195	2710	2710	2710	2710	0
22	20240718	203500	21482195	2710	2710	2710	2710	0
23	20240718	203400	21482195	2710	2710	2710	2710	0
24	20240718	203300	21482195	2710	2710	2710	2710	0
25	20240718	203200	21482195	2710	2710	2710	2710	0
26	20240718	203100	21482195	2710	2710	2710	2710	0
27	20240718	203000	21482195	2710	2710	2710	2710	0
28	20240718	202900	21482195	2710	2710	2710	2710	0
29	20240718	202800	21482195	2710	2710	2710	2710	0
30	20240718	202700	21482195	2710	2710	2710	2710	0
31	20240718	202600	21482195	2710	2710	2710	2710	0
32	20240718	202500	21482195	2710	2710	2710	2710	566
33	20240718	202400	21482195	2710	2710	2710	2710	0
34	20240718	202300	21482195	2710	2710	2710	2710	0
35	20240718	202200	21482195	2710	2710	2710	2710	0
36	20240718	202100	21482195	2710	2710	2710	2710	0
37	20240718	202000	21482195	2710	2710	2710	2710	0
38	20240718	201900	21482195	2710	2710	2710	2710	0
39	20240718	201800	21482195	2710	2710	2710	2710	0
40	20240718	201700	21482195	2710	2710	2710	2710	0
41	20240718	201600	21482195	2710	2710	2710	2710	0
42	20240718	201500	21482195	2710	2710	2710	2710	0
43	20240718	201400	21482195	2710	2710	2710	2710	0
44	20240718	201300	21482195	2710	2710	2710	2710	0
45	20240718	201200	21482195	2710	2710	2710	2710	0
46	20240718	201100	21482195	2710	2710	2710	2710	0
47	20240718	201000	21482195	2710	2710	2710	2710	0
48	20240718	200900	21482195	2710	2710	2710	2710	0
49	20240718	200800	21482195	2710	2710	2710	2710	0
50	20240718	200700	21482195	2710	2710	2710	2710	0
51	20240718	200600	21482195	2710	2710	2710	2710	0
52	20240718	200500	21482195	2710	2710	2710	2710	0
53	20240718	200400	21482195	2710	2710	2710	2710	0
54	20240718	200300	21482195	2710	2710	2710	2710	0
55	20240718	200200	21482195	2710	2710	2710	2710	0
56	20240718	200100	21482195	2710	2710	2710	2710	0
57	20240718	200000	21482195	2710	2710	2710	2710	0
58	20240718	195900	21482195	2710	2710	2710	2710	0
59	20240718	195800	21482195	2710	2710	2710	2710	0
60	20240718	195700	21482195	2710	2710	2710	2710	0
61	20240718	195600	21482195	2710	2710	2710	2710	0
62	20240718	195500	21482195	2710	2710	2710	2710	566
63	20240718	195400	21482195	2710	2710	2710	2710	0
64	20240718	195300	21482195	2710	2710	2710	2710	0
65	20240718	195200	21482195	2710	2710	2710	2710	0
66	20240718	195100	21482195	2710	2710	2710	2710	0
67	20240718	195000	21482195	2710	2710	2710	2710	0
68	20240718	194900	21482195	2710	2710	2710	2710	0
69	20240718	194800	21482195	2710	2710	2710	2710	0
70	20240718	194700	21482195	2710	2710	2710	2710	0
71	20240718	194600	21482195	2710	2710	2710	2710	0
72	20240718	194500	21482195	2710	2710	2710	2710	0
73	20240718	194400	21482195	2710	2710	2710	2710	0
74	20240718	194300	21482195	2710	2710	2710	2710	0
75	20240718	194200	21482195	2710	2710	2710	2710	0
76	20240718	194100	21482195	2710	2710	2710	2710	0
77	20240718	194000	21482195	2710	2710	2710	2710	0
78	20240718	193900	21482195	2710	2710	2710	2710	0
79	20240718	193800	21482195	2710	2710	2710	2710	0
80	20240718	193700	21482195	2710	2710	2710	2710	0
81	20240718	193600	21482195	2710	2710	2710	2710	0
82	20240718	193500	21482195	2710	2710	2710	2710	0
83	20240718	193400	21482195	2710	2710	2710	2710	0
84	20240718	193300	21482195	2710	2710	2710	2710	0
85	20240718	193200	21482195	2710	2710	2710	2710	0
86	20240718	193100	21482195	2710	2710	2710	2710	0
87	20240718	193000	21482195	2710	2710	2710	2710	0
88	20240718	192900	21482195	2710	2710	2710	2710	0
89	20240718	192800	21482195	2710	2710	2710	2710	0
90	20240718	192700	21482195	2710	2710	2710	2710	0
91	20240718	192600	21482195	2710	2710	2710	2710	0
92	20240718	192500	21482195	2710	2710	2710	2710	566
93	20240718	192400	21482195	2710	2710	2710	2710	0
94	20240718	192300	21482195	2710	2710	2710	2710	0
95	20240718	192200	21482195	2710	2710	2710	2710	0
96	20240718	192100	21482195	2710	2710	2710	2710	0
97	20240718	192000	21482195	2710	2710	2710	2710	0
98	20240718	191900	21482195	2710	2710	2710	2710	0
99	20240718	191800	21482195	2710	2710	2710	2710	0
100	20240718	191700	21482195	2710	2710	2710	2710	0
101	20240718	191600	21482195	2710	2710	2710	2710	0
102	20240718	191500	21482195	2710	2710	2710	2710	0
103	20240718	191400	21482195	2710	2710	2710	2710	0
104	20240718	191300	21482195	2710	2710	2710	2710	0
105	20240718	191200	21482195	2710	2710	2710	2710	0
106	20240718	191100	21482195	2710	2710	2710	2710	0
107	20240718	191000	21482195	2710	2710	2710	2710	0
108	20240718	190900	21482195	2710	2710	2710	2710	0
109	20240718	190800	21482195	2710	2710	2710	2710	0
110	20240718	190700	21482195	2710	2710	2710	2710	0
111	20240718	190600	21482195	2710	2710	2710	2710	0
112	20240718	190500	21482195	2710	2710	2710	2710	0
113	20240718	190400	21482195	2710	2710	2710	2710	0
114	20240718	190300	21482195	2710	2710	2710	2710	0
115	20240718	190200	21482195	2710	2710	2710	2710	0
116	20240718	190100	21482195	2710	2710	2710	2710	0
117	20240718	190000	21482195	2710	2710	2710	2710	0
118	20240718	185900	21482195	2710	2710	2710	2710	0
119	20240718	185800	21482195	2710	2710	2710	2710	0
120	20240718	185700	21482195	2710	2710	2710	2710	0
121	20240718	185600	21482195	2710	2710	2710	2710	0
122	20240718	185500	21482195	2710	2710	2710	2710	566
123	20240718	185400	21482195	2710	2710	2710	2710	0
124	20240718	185300	21482195	2710	2710	2710	2710	0
125	20240718	185200	21482195	2710	2710	2710	2710	0
126	20240718	185100	21482195	2710	2710	2710	2710	0
127	20240718	185000	21482195	2710	2710	2710	2710	0
128	20240718	184900	21482195	2710	2710	2710	2710	0
129	20240718	184800	21482195	2710	2710	2710	2710	0
130	20240718	184700	21482195	2710	2710	2710	2710	0
131	20240718	184600	21482195	2710	2710	2710	2710	0
132	20240718	184500	21482195	2710	2710	2710	2710	0
133	20240718	184400	21482195	2710	2710	2710	2710	0
134	20240718	184300	21482195	2710	2710	2710	2710	0
135	20240718	184200	21482195	2710	2710	2710	2710	0
136	20240718	184100	21482195	2710	2710	2710	2710	0
137	20240718	184000	21482195	2710	2710	2710	2710	0
138	20240718	183900	21482195	2710	2710	2710	2710	0
139	20240718	183800	21482195	2710	2710	2710	2710	0
140	20240718	183700	21482195	2710	2710	2710	2710	0
141	20240718	183600	21482195	2710	2710	2710	2710	0
142	20240718	183500	21482195	2710	2710	2710	2710	0
143	20240718	183400	21482195	2710	2710	2710	2710	0
144	20240718	183300	21482195	2710	2710	2710	2710	0
145	20240718	183200	21482195	2710	2710	2710	2710	0
146	20240718	183100	21482195	2710	2710	2710	2710	0
147	20240718	183000	21482195	2710	2710	2710	2710	0
148	20240718	182900	21482195	2710	2710	2710	2710	0
149	20240718	182800	21482195	2710	2710	2710	2710	0
150	20240718	182700	21482195	2710	2710	2710	2710	0
151	20240718	182600	21482195	2710	2710	2710	2710	0
152	20240718	182500	21482195	2710	2710	2710	2710	566
153	20240718	182400	21482195	2710	2710	2710	2710	0
154	20240718	182300	21482195	2710	2710	2710	2710	0
155	20240718	182200	21482195	2710	2710	2710	2710	0
156	20240718	182100	21482195	2710	2710	2710	2710	0
157	20240718	182000	21482195	2710	2710	2710	2710	0
158	20240718	181900	21482195	2710	2710	2710	2710	0
159	20240718	181800	21482195	2710	2710	2710	2710	0
160	20240718	181700	21482195	2710	2710	2710	2710	0
161	20240718	181600	21482195	2710	2710	2710	2710	0
162	20240718	181500	21482195	2710	2710	2710	2710	0
163	20240718	181400	21482195	2710	2710	2710	2710	0
164	20240718	181300	21482195	2710	2710	2710	2710	0
165	20240718	181200	21482195	2710	2710	2710	2710	0
166	20240718	181100	21482195	2710	2710	2710	2710	0
167	20240718	181000	21482195	2710	2710	2710	2710	0
168	20240718	180900	21482195	2710	2710	2710	2710	0
169	20240718	180800	21482195	2710	2710	2710	2710	0
170	20240718	180700	21482195	2710	2710	2710	2710	0
171	20240718	180600	21482195	2710	2710	2710	2710	0
172	20240718	180500	21482195	2710	2710	2710	2710	0
173	20240718	180400	21482195	2710	2710	2710	2710	0
174	20240718	180300	21482195	2710	2710	2710	2710	0
175	20240718	180200	21482195	2710	2710	2710	2710	0
176	20240718	180100	21482195	2710	2710	2710	2710	0
177	20240718	180000	21482195	2710	2710	2710	2710	0
178	20240718	175900	21482195	2710	2710	2710	2710	0
179	20240718	175800	21482195	2710	2710	2710	2710	0
180	20240718	175700	21482195	2710	2710	2710	2710	0
181	20240718	175600	21482195	2710	2710	2710	2710	0
182	20240718	175500	21482195	2710	2710	2710	2710	566
183	20240718	175400	21482195	2710	2710	2710	2710	0
184	20240718	175300	21482195	2710	2710	2710	2710	0
185	20240718	175200	21482195	2710	2710	2710	2710	0
186	20240718	175100	21482195	2710	2710	2710	2710	0
187	20240718	175000	21482195	2710	2710	2710	2710	0
188	20240718	174900	21482195	2710	2710	2710	2710	0
189	20240718	174800	21482195	2710	2710	2710	2710	0
190	20240718	174700	21482195	2710	2710	2710	2710	0
191	20240718	174600	21482195	2710	2710	2710	2710	0
192	20240718	174500	21482195	2710	2710	2710	2710	0
193	20240718	174400	21482195	2710	2710	2710	2710	0
194	20240718	174300	21482195	2710	2710	2710	2710	0
195	20240718	174200	21482195	2710	2710	2710	2710	0
196	20240718	174100	21482195	2710	2710	2710	2710	0
197	20240718	174000	21482195	2710	2710	2710	2710	0
198	20240718	173900	21482195	2710	2710	2710	2710	0
199	20240718	173800	21482195	2710	2710	2710	2710	0
200	20240718	173700	21482195	2710	2710	2710	2710	0
201	20240718	173600	21482195	2710	2710	2710	2710	0
202	20240718	173500	21482195	2710	2710	2710	2710	0
203	20240718	173400	21482195	2710	2710	2710	2710	0
204	20240718	173300	21482195	2710	2710	2710	2710	0
205	20240718	173200	21482195	2710	2710	2710	2710	0
206	20240718	173100	21482195	2710	2710	2710	2710	0
207	20240718	173000	21482195	2710	2710	2710	2710	0
208	20240718	172900	21482195	2710	2710	2710	2710	0
209	20240718	172800	21482195	2710	2710	2710	2710	0
210	20240718	172700	21482195	2710	2710	2710	2710	0
211	20240718	172600	21482195	2710	2710	2710	2710	0
212	20240718	172500	21482195	2710	2710	2710	2710	566
213	20240718	172400	21482195	2710	2710	2710	2710	0
214	20240718	172300	21482195	2710	2710	2710	2710	0
215	20240718	172200	21482195	2710	2710	2710	2710	0
216	20240718	172100	21482195	2710	2710	2710	2710	0
217	20240718	172000	21482195	2710	2710	2710	2710	0
218	20240718	171900	21482195	2710	2710	2710	2710	0
219	20240718	171800	21482195	2710	2710	2710	2710	0
220	20240718	171700	21482195	2710	2710	2710	2710	0
221	20240718	171600	21482195	2710	2710	2710	2710	0
222	20240718	171500	21482195	2710	2710	2710	2710	0
223	20240718	171400	21482195	2710	2710	2710	2710	0
224	20240718	171300	21482195	2710	2710	2710	2710	0
225	20240718	171200	21482195	2710	2710	2710	2710	0
226	20240718	171100	21482195	2710	2710	2710	2710	0
227	20240718	171000	21482195	2710	2710	2710	2710	0
228	20240718	170900	21482195	2710	2710	2710	2710	0
229	20240718	170800	21482195	2710	2710	2710	2710	0
230	20240718	170700	21482195	2710	2710	2710	2710	0
231	20240718	170600	21482195	2710	2710	2710	2710	0
232	20240718	170500	21482195	2710	2710	2710	2710	0
233	20240718	170400	21482195	2710	2710	2710	2710	0
234	20240718	170300	21482195	2710	2710	2710	2710	0
235	20240718	170200	21482195	2710	2710	2710	2710	0
236	20240718	170100	21482195	2710	2710	2710	2710	0
237	20240718	170000	21482195	2710	2710	2710	2710	0
238	20240718	165900	21482195	2710	2710	2710	2710	0
239	20240718	165800	21482195	2710	2710	2710	2710	0
240	20240718	165700	21482195	2710	2710	2710	2710	0
241	20240718	165600	21482195	2710	2710	2710	2710	0
242	20240718	165500	21482195	2710	2710	2710	2710	566
243	20240718	165400	21482195	2710	2710	2710	2710	0
244	20240718	165300	21482195	2710	2710	2710	2710	0
245	20240718	165200	21482195	2710	2710	2710	2710	0
246	20240718	165100	21482195	2710	2710	2710	2710	0
247	20240718	165000	21482195	2710	2710	2710	2710	0
248	20240718	164900	21482195	2710	2710	2710	2710	0
249	20240718	164800	21482195	2710	2710	2710	2710	0
250	20240718	164700	21482195	2710	2710	2710	2710	0
251	20240718	164600	21482195	2710	2710	2710	2710	0
252	20240718	164500	21482195	2710	2710	2710	2710	0
253	20240718	164400	21482195	2710	2710	2710	2710	0
254	20240718	164300	21482195	2710	2710	2710	2710	0
255	20240718	164200	21482195	2710	2710	2710	2710	0
256	20240718	164100	21482195	2710	2710	2710	2710	0
257	20240718	164000	21482195	2710	2710	2710	2710	0
258	20240718	163900	21482195	2710	2710	2710	2710	0
259	20240718	163800	21482195	2710	2710	2710	2710	0
260	20240718	163700	21482195	2710	2710	2710	2710	0
261	20240718	163600	21482195	2710	2710	2710	2710	0
262	20240718	163500	21482195	2710	2710	2710	2710	0
263	20240718	163400	21482195	2710	2710	2710	2710	0
264	20240718	163300	21482195	2710	2710	2710	2710	0
265	20240718	163200	21482195	2710	2710	2710	2710	0
266	20240718	163100	21482195	2710	2710	2710	2710	0
267	20240718	163000	21482195	2710	2710	2710	2710	0
268	20240718	162900	21482195	2710	2710	2710	2710	0
269	20240718	162800	21482195	2710	2710	2710	2710	0
270	20240718	162700	21482195	2710	2710	2710	2710	0
271	20240718	162600	21482195	2710	2710	2710	2710	0
272	20240718	162500	21482195	2710	2710	2710	2710	566
273	20240718	162400	21482195	2710	2710	2710	2710	0
274	20240718	162300	21482195	2710	2710	2710	2710	0
275	20240718	162200	21482195	2710	2710	2710	2710	0
276	20240718	162100	21482195	2710	2710	2710	2710	0
277	20240718	162000	21482195	2710	2710	2710	2710	0
278	20240718	161900	21482195	2710	2710	2710	2710	0
279	20240718	161800	21482195	2710	2710	2710	2710	0
280	20240718	161700	21482195	2710	2710	2710	2710	0
281	20240718	161600	21482195	2710	2710	2710	2710	0
282	20240718	161500	21482195	2710	2710	2710	2710	0
283	20240718	161400	21482195	2710	2710	2710	2710	0
284	20240718	161300	21482195	2710	2710	2710	2710	0
285	20240718	161200	21482195	2710	2710	2710	2710	0
286	20240718	161100	21482195	2710	2710	2710	2710	0
287	20240718	161000	21482195	2710	2710	2710	2710	0
288	20240718	160900	21482195	2710	2710	2710	2710	0
289	20240718	160800	21482195	2710	2710	2710	2710	0
290	20240718	160700	21482195	2710	2710	2710	2710	0
291	20240718	160600	21482195	2710	2710	2710	2710	0
292	20240718	160500	21482195	2710	2710	2710	2710	0
293	20240718	160400	21482195	2710	2710	2710	2710	0
294	20240718	160300	21482195	2710	2710	2710	2710	0
295	20240718	160200	21482195	2710	2710	2710	2710	0
296	20240718	160100	21482195	2710	2710	2710	2710	0
297	20240718	160000	21482195	2710	2710	2710	2710	0
298	20240718	155900	21482195	2710	2710	2710	2710	0
299	20240718	155800	21482195	2710	2710	2710	2710	0
300	20240718	155700	21482195	2710	2710	2710	2710	0
301	20240718	155600	21482195	2710	2710	2710	2710	0
302	20240718	155500	21482195	2710	2710	2710	2710	566
303	20240718	155400	21482195	2710	2710	2710	2710	0
304	20240718	155300	21482195	2710	2710	2710	2710	0
305	20240718	155200	21482195	2710	2710	2710	2710	0
306	20240718	155100	21482195	2710	2710	2710	2710	0
307	20240718	155000	21482195	2710	2710	2710	2710	0
308	20240718	154900	21482195	2710	2710	2710	2710	0
309	20240718	154800	21482195	2710	2710	2710	2710	0
310	20240718	154700	21482195	2710	2710	2710	2710	0
311	20240718	154600	21482195	2710	2710	2710	2710	0
312	20240718	154500	21482195	2710	2710	2710	2710	0
313	20240718	154400	21482195	2710	2710	2710	2710	0
314	20240718	154300	21482195	2710	2710	2710	2710	0
315	20240718	154200	21482195	2710	2710	2710	2710	0
316	20240718	154100	21482195	2710	2710	2710	2710	0
317	20240718	154000	21482195	2710	2710	2710	2710	0
318	20240718	153900	21482195	2710	2710	2710	2710	0
319	20240718	153800	21482195	2710	2710	2710	2710	0
320	20240718	153700	21482195	2710	2710	2710	2710	0
321	20240718	153600	21482195	2710	2710	2710	2710	0
322	20240718	153500	21482195	2710	2710	2710	2710	0
323	20240718	153400	21482195	2710	2710	2710	2710	0
324	20240718	153300	21482195	2710	2710	2710	2710	0
325	20240718	153200	21482195	2710	2710	2710	2710	0
326	20240718	153100	21482195	2710	2710	2710	2710	0
327	20240718	153000	21482195	2710	2710	2710	2710	566
328	20240718	152900	19948335	2705	2705	2705	2705	0
329	20240718	152800	19948335	2705	2705	2705	2705	0
330	20240718	152700	19948335	2705	2705	2705	2705	0
331	20240718	152600	19948335	2705	2705	2705	2705	0
332	20240718	152500	19948335	2705	2705	2705	2705	0
333	20240718	152400	19948335	2705	2705	2705	2705	0
334	20240718	152300	19948335	2705	2705	2705	2705	0
335	20240718	152200	19948335	2705	2705	2705	2705	0
336	20240718	152100	19948335	2705	2705	2705	2705	0
337	20240718	152000	19948335	2705	2705	2705	2705	0
338	20240718	151900	19948335	2705	2705	2705	2705	107
339	20240718	151800	19658900	2710	2710	2710	2710	0
340	20240718	151700	19658900	2710	2710	2710	2710	0
341	20240718	151600	19658900	2710	2710	2710	2710	31
342	20240718	151500	19574890	2710	2710	2710	2710	38
343	20240718	151400	19471910	2710	2710	2710	2710	0
344	20240718	151300	19471910	2710	2710	2710	2710	0
345	20240718	151200	19471910	2710	2710	2710	2710	50
346	20240718	151100	19336410	2715	2715	2715	2715	0
347	20240718	151000	19336410	2715	2715	2715	2715	0
348	20240718	150900	19336410	2715	2715	2715	2715	0
349	20240718	150800	19336410	2715	2715	2715	2715	0
350	20240718	150700	19336410	2715	2715	2715	2715	1
351	20240718	150600	19333695	2710	2710	2715	2710	14
352	20240718	150500	19295745	2715	2705	2715	2705	57
353	20240718	150400	19141550	2715	2715	2715	2715	0
354	20240718	150300	19141550	2715	2715	2715	2715	0
355	20240718	150200	19141550	2715	2715	2715	2715	0
356	20240718	150100	19141550	2715	2715	2715	2715	0
357	20240718	150000	19141550	2715	2715	2715	2715	293
358	20240718	145900	18346055	2715	2715	2715	2715	0
359	20240718	145800	18346055	2715	2715	2715	2715	0
360	20240718	145700	18346055	2715	2715	2715	2715	0
361	20240718	145600	18346055	2715	2715	2715	2715	10
362	20240718	145500	18318905	2715	2715	2715	2715	0
363	20240718	145400	18318905	2715	2715	2715	2715	0
364	20240718	145300	18318905	2715	2715	2715	2715	0
365	20240718	145200	18318905	2715	2715	2715	2715	0
366	20240718	145100	18318905	2715	2715	2715	2715	0
367	20240718	145000	18318905	2715	2715	2715	2715	0
368	20240718	144900	18318905	2715	2710	2715	2705	301
369	20240718	144800	17504245	2715	2715	2715	2715	4
370	20240718	144700	17493385	2715	2710	2715	2710	81
371	20240718	144600	17273870	2715	2715	2715	2715	0
372	20240718	144500	17273870	2715	2715	2715	2715	0
373	20240718	144400	17273870	2715	2715	2715	2715	100
374	20240718	144300	17002370	2715	2715	2715	2715	0
375	20240718	144200	17002370	2715	2710	2715	2710	46
376	20240718	144100	16877705	2710	2710	2710	2710	1
377	20240718	144000	16874995	2710	2710	2710	2710	1
378	20240718	143900	16872285	2715	2715	2715	2715	0
379	20240718	143800	16872285	2715	2715	2715	2715	0
380	20240718	143700	16872285	2715	2715	2715	2715	26
381	20240718	143600	16801695	2715	2715	2715	2715	55
382	20240718	143500	16652370	2740	2740	2740	2740	0
383	20240718	143400	16652370	2740	2740	2740	2740	0
384	20240718	143300	16652370	2740	2740	2740	2740	0
385	20240718	143200	16652370	2740	2740	2740	2740	0
386	20240718	143100	16652370	2740	2740	2740	2740	0
387	20240718	143000	16652370	2740	2740	2740	2740	0
388	20240718	142900	16652370	2740	2740	2740	2740	0
389	20240718	142800	16652370	2740	2740	2740	2740	0
390	20240718	142700	16652370	2740	2740	2740	2740	0
391	20240718	142600	16652370	2740	2740	2740	2740	333
392	20240718	142500	15739950	2740	2740	2740	2740	0
393	20240718	142400	15739950	2740	2740	2740	2740	0
394	20240718	142300	15739950	2740	2740	2740	2740	0
395	20240718	142200	15739950	2740	2740	2740	2740	0
396	20240718	142100	15739950	2740	2740	2740	2740	0
397	20240718	142000	15739950	2740	2740	2740	2740	0
398	20240718	141900	15739950	2740	2740	2740	2740	0
399	20240718	141800	15739950	2740	2740	2740	2740	0
400	20240718	141700	15739950	2740	2740	2740	2740	1
401	20240718	141600	15737210	2735	2735	2735	2735	182
402	20240718	141500	15239440	2735	2735	2735	2735	0
403	20240718	141400	15239440	2735	2735	2735	2735	0
404	20240718	141300	15239440	2735	2735	2735	2735	0
405	20240718	141200	15239440	2735	2735	2735	2735	0
406	20240718	141100	15239440	2735	2735	2735	2735	0
407	20240718	141000	15239440	2735	2735	2735	2735	0
408	20240718	140900	15239440	2735	2735	2735	2735	0
409	20240718	140800	15239440	2735	2735	2735	2735	0
410	20240718	140700	15239440	2735	2735	2735	2735	0
411	20240718	140600	15239440	2735	2720	2735	2720	3
412	20240718	140500	15231265	2710	2710	2710	2710	0
413	20240718	140400	15231265	2710	2710	2710	2710	0
414	20240718	140300	15231265	2710	2710	2710	2710	0
415	20240718	140200	15231265	2710	2710	2710	2710	0
416	20240718	140100	15231265	2710	2710	2710	2710	0
417	20240718	140000	15231265	2710	2710	2710	2710	130
418	20240718	135900	14878965	2715	2715	2715	2715	0
419	20240718	135800	14878965	2715	2715	2715	2715	0
420	20240718	135700	14878965	2715	2715	2715	2715	0
421	20240718	135600	14878965	2715	2715	2715	2715	0
422	20240718	135500	14878965	2715	2715	2715	2715	0
423	20240718	135400	14878965	2715	2715	2715	2715	0
424	20240718	135300	14878965	2715	2715	2715	2715	0
425	20240718	135200	14878965	2715	2715	2715	2715	0
426	20240718	135100	14878965	2715	2715	2715	2715	0
427	20240718	135000	14878965	2715	2715	2715	2715	0
428	20240718	134900	14878965	2715	2715	2715	2715	0
429	20240718	134800	14878965	2715	2715	2715	2715	88
430	20240718	134700	14640045	2720	2720	2720	2720	0
431	20240718	134600	14640045	2720	2720	2720	2720	0
432	20240718	134500	14640045	2720	2720	2720	2720	0
433	20240718	134400	14640045	2720	2720	2720	2720	0
434	20240718	134300	14640045	2720	2720	2720	2720	10
435	20240718	134200	14612845	2720	2720	2720	2720	0
436	20240718	134100	14612845	2720	2720	2720	2720	0
437	20240718	134000	14612845	2720	2720	2720	2720	0
438	20240718	133900	14612845	2720	2720	2720	2720	0
439	20240718	133800	14612845	2720	2720	2720	2720	160
440	20240718	133700	14177645	2740	2740	2740	2740	0
441	20240718	133600	14177645	2740	2740	2740	2740	0
442	20240718	133500	14177645	2740	2740	2740	2740	0
443	20240718	133400	14177645	2740	2740	2740	2740	0
444	20240718	133300	14177645	2740	2740	2740	2740	0
445	20240718	133200	14177645	2740	2740	2740	2740	0
446	20240718	133100	14177645	2740	2740	2740	2740	0
447	20240718	133000	14177645	2740	2740	2740	2740	0
448	20240718	132900	14177645	2740	2740	2740	2740	1
449	20240718	132800	14174905	2720	2725	2725	2720	800
450	20240718	132700	11998820	2740	2740	2740	2740	0
451	20240718	132600	11998820	2740	2740	2740	2740	0
452	20240718	132500	11998820	2740	2740	2740	2740	0
453	20240718	132400	11998820	2740	2740	2740	2740	28
454	20240718	132300	11922100	2740	2740	2740	2740	0
455	20240718	132200	11922100	2740	2740	2740	2740	0
456	20240718	132100	11922100	2740	2740	2740	2740	1
457	20240718	132000	11919360	2725	2725	2725	2725	33
458	20240718	131900	11829435	2720	2720	2720	2720	0
459	20240718	131800	11829435	2720	2725	2725	2720	50
460	20240718	131700	11693415	2725	2725	2725	2725	0
461	20240718	131600	11693415	2725	2725	2725	2725	0
462	20240718	131500	11693415	2725	2725	2725	2725	0
463	20240718	131400	11693415	2725	2725	2725	2725	0
464	20240718	131300	11693415	2725	2725	2725	2725	0
465	20240718	131200	11693415	2725	2725	2725	2725	0
466	20240718	131100	11693415	2725	2725	2725	2725	0
467	20240718	131000	11693415	2725	2725	2725	2725	3
468	20240718	130900	11685240	2725	2740	2740	2725	157
469	20240718	130800	11257400	2725	2725	2725	2725	270
470	20240718	130700	10521650	2740	2730	2740	2730	160
471	20240718	130600	10084840	2740	2740	2740	2740	0
472	20240718	130500	10084840	2740	2740	2740	2740	0
473	20240718	130400	10084840	2740	2740	2740	2740	0
474	20240718	130300	10084840	2740	2740	2740	2740	0
475	20240718	130200	10084840	2740	2740	2740	2740	0
476	20240718	130100	10084840	2740	2740	2740	2740	0
477	20240718	130000	10084840	2740	2740	2740	2740	0
478	20240718	125900	10084840	2740	2740	2740	2740	0
479	20240718	125800	10084840	2740	2740	2740	2740	0
480	20240718	125700	10084840	2740	2740	2740	2740	0
481	20240718	125600	10084840	2740	2740	2740	2740	0
482	20240718	125500	10084840	2740	2740	2740	2740	0
483	20240718	125400	10084840	2740	2740	2740	2740	0
484	20240718	125300	10084840	2740	2740	2740	2740	0
485	20240718	125200	10084840	2740	2740	2740	2740	0
486	20240718	125100	10084840	2740	2740	2740	2740	0
487	20240718	125000	10084840	2740	2740	2740	2740	10
488	20240718	124900	10057440	2740	2740	2740	2740	0
489	20240718	124800	10057440	2740	2740	2740	2740	0
490	20240718	124700	10057440	2740	2740	2740	2740	0
491	20240718	124600	10057440	2740	2740	2740	2740	0
492	20240718	124500	10057440	2740	2735	2740	2730	192
493	20240718	124400	9532780	2740	2740	2740	2740	0
494	20240718	124300	9532780	2740	2740	2740	2740	0
495	20240718	124200	9532780	2740	2740	2740	2740	2
496	20240718	124100	9527300	2745	2745	2745	2745	0
497	20240718	124000	9527300	2745	2745	2745	2745	0
498	20240718	123900	9527300	2745	2740	2745	2735	29
499	20240718	123800	9447970	2740	2740	2740	2740	0
500	20240718	123700	9447970	2740	2740	2740	2740	69
501	20240718	123600	9258910	2765	2765	2765	2765	0
502	20240718	123500	9258910	2765	2765	2765	2765	0
503	20240718	123400	9258910	2765	2765	2765	2765	0
504	20240718	123300	9258910	2765	2765	2765	2765	0
505	20240718	123200	9258910	2765	2765	2765	2765	0
506	20240718	123100	9258910	2765	2765	2765	2765	0
507	20240718	123000	9258910	2765	2765	2765	2765	0
508	20240718	122900	9258910	2765	2765	2765	2765	0
509	20240718	122800	9258910	2765	2765	2765	2765	0
510	20240718	122700	9258910	2765	2765	2765	2765	0
511	20240718	122600	9258910	2765	2765	2765	2765	0
512	20240718	122500	9258910	2765	2765	2765	2765	0
513	20240718	122400	9258910	2765	2765	2765	2765	0
514	20240718	122300	9258910	2765	2765	2765	2765	0
515	20240718	122200	9258910	2765	2765	2765	2765	0
516	20240718	122100	9258910	2765	2745	2765	2715	272
517	20240718	122000	8515845	2765	2765	2765	2765	0
518	20240718	121900	8515845	2765	2765	2765	2765	0
519	20240718	121800	8515845	2765	2765	2765	2765	0
520	20240718	121700	8515845	2765	2765	2765	2765	0
521	20240718	121600	8515845	2765	2765	2765	2765	0
522	20240718	121500	8515845	2765	2750	2765	2750	62
523	20240718	121400	8345330	2770	2760	2770	2755	94
524	20240718	121300	8086340	2770	2770	2770	2770	0
525	20240718	121200	8086340	2770	2770	2770	2770	0
526	20240718	121100	8086340	2770	2770	2770	2770	0
527	20240718	121000	8086340	2770	2770	2770	2770	0
528	20240718	120900	8086340	2770	2770	2770	2770	0
529	20240718	120800	8086340	2770	2770	2770	2770	0
530	20240718	120700	8086340	2770	2770	2770	2770	0
531	20240718	120600	8086340	2770	2770	2770	2770	0
532	20240718	120500	8086340	2770	2770	2770	2770	0
533	20240718	120400	8086340	2770	2770	2770	2770	0
534	20240718	120300	8086340	2770	2770	2770	2770	0
535	20240718	120200	8086340	2770	2770	2770	2770	0
536	20240718	120100	8086340	2770	2770	2770	2770	0
537	20240718	120000	8086340	2770	2770	2770	2770	0
538	20240718	115900	8086340	2770	2770	2770	2770	0
539	20240718	115800	8086340	2770	2770	2770	2770	1
540	20240718	115700	8083570	2760	2760	2760	2760	4
541	20240718	115600	8072530	2770	2770	2770	2770	0
542	20240718	115500	8072530	2770	2770	2770	2770	0
543	20240718	115400	8072530	2770	2770	2770	2770	0
544	20240718	115300	8072530	2770	2770	2770	2770	0
545	20240718	115200	8072530	2770	2770	2770	2770	0
546	20240718	115100	8072530	2770	2760	2770	2760	56
547	20240718	115000	7917960	2770	2770	2770	2770	1
548	20240718	114900	7915190	2765	2765	2765	2765	14
549	20240718	114800	7876480	2785	2785	2785	2785	0
550	20240718	114700	7876480	2785	2785	2785	2785	0
551	20240718	114600	7876480	2785	2785	2785	2785	0
552	20240718	114500	7876480	2785	2785	2785	2785	0
553	20240718	114400	7876480	2785	2785	2785	2785	0
554	20240718	114300	7876480	2785	2785	2785	2785	0
555	20240718	114200	7876480	2785	2785	2785	2785	0
556	20240718	114100	7876480	2785	2785	2785	2785	0
557	20240718	114000	7876480	2785	2785	2785	2785	2
558	20240718	113900	7870910	2785	2785	2785	2785	0
559	20240718	113800	7870910	2785	2785	2785	2785	0
560	20240718	113700	7870910	2785	2785	2785	2785	0
561	20240718	113600	7870910	2785	2785	2785	2785	0
562	20240718	113500	7870910	2785	2785	2785	2785	0
563	20240718	113400	7870910	2785	2785	2785	2785	0
564	20240718	113300	7870910	2785	2785	2785	2785	0
565	20240718	113200	7870910	2785	2785	2785	2785	0
566	20240718	113100	7870910	2785	2785	2785	2785	0
567	20240718	113000	7870910	2785	2785	2785	2785	0
568	20240718	112900	7870910	2785	2785	2785	2785	0
569	20240718	112800	7870910	2785	2785	2785	2785	0
570	20240718	112700	7870910	2785	2785	2785	2785	0
571	20240718	112600	7870910	2785	2785	2785	2785	0
572	20240718	112500	7870910	2785	2785	2785	2785	0
573	20240718	112400	7870910	2785	2785	2785	2785	0
574	20240718	112300	7870910	2785	2785	2785	2785	0
575	20240718	112200	7870910	2785	2785	2785	2785	1
576	20240718	112100	7868125	2770	2770	2770	2770	42
577	20240718	112000	7751785	2790	2790	2790	2790	0
578	20240718	111900	7751785	2790	2790	2790	2790	0
579	20240718	111800	7751785	2790	2790	2790	2790	0
580	20240718	111700	7751785	2790	2790	2790	2790	0
581	20240718	111600	7751785	2790	2790	2790	2790	0
582	20240718	111500	7751785	2790	2790	2790	2790	0
583	20240718	111400	7751785	2790	2790	2790	2790	0
584	20240718	111300	7751785	2790	2790	2790	2790	0
585	20240718	111200	7751785	2790	2790	2790	2790	0
586	20240718	111100	7751785	2790	2790	2790	2790	0
587	20240718	111000	7751785	2790	2790	2790	2790	0
588	20240718	110900	7751785	2790	2790	2790	2790	0
589	20240718	110800	7751785	2790	2790	2790	2790	0
590	20240718	110700	7751785	2790	2790	2790	2790	0
591	20240718	110600	7751785	2790	2790	2790	2790	0
592	20240718	110500	7751785	2790	2790	2790	2790	0
593	20240718	110400	7751785	2790	2790	2790	2775	173
594	20240718	110300	7269200	2790	2790	2790	2790	0
595	20240718	110200	7269200	2790	2790	2790	2790	0
596	20240718	110100	7269200	2790	2790	2790	2790	0
597	20240718	110000	7269200	2790	2790	2790	2790	0
598	20240718	105900	7269200	2790	2790	2790	2790	0
599	20240718	105800	7269200	2790	2790	2790	2790	0
600	20240718	105700	7269200	2790	2790	2790	2790	1
601	20240718	105600	7266410	2775	2775	2775	2775	22
602	20240718	105500	7205360	2790	2790	2790	2790	0
603	20240718	105400	7205360	2790	2790	2790	2790	0
604	20240718	105300	7205360	2790	2790	2790	2790	0
605	20240718	105200	7205360	2790	2790	2790	2790	0
606	20240718	105100	7205360	2790	2790	2790	2790	0
607	20240718	105000	7205360	2790	2790	2790	2790	0
608	20240718	104900	7205360	2790	2790	2790	2790	0
609	20240718	104800	7205360	2790	2790	2790	2790	0
610	20240718	104700	7205360	2790	2790	2790	2790	0
611	20240718	104600	7205360	2790	2790	2790	2790	0
612	20240718	104500	7205360	2790	2790	2790	2790	0
613	20240718	104400	7205360	2790	2790	2790	2790	15
614	20240718	104300	7163510	2790	2790	2790	2790	0
615	20240718	104200	7163510	2790	2790	2790	2790	0
616	20240718	104100	7163510	2790	2790	2790	2790	0
617	20240718	104000	7163510	2790	2790	2790	2790	30
618	20240718	103900	7079810	2790	2790	2790	2790	0
619	20240718	103800	7079810	2790	2790	2790	2790	0
620	20240718	103700	7079810	2790	2790	2790	2790	0
621	20240718	103600	7079810	2790	2790	2790	2790	0
622	20240718	103500	7079810	2790	2790	2790	2790	0
623	20240718	103400	7079810	2790	2790	2790	2790	0
624	20240718	103300	7079810	2790	2790	2790	2790	0
625	20240718	103200	7079810	2790	2790	2790	2790	0
626	20240718	103100	7079810	2790	2790	2790	2790	0
627	20240718	103000	7079810	2790	2790	2790	2790	0
628	20240718	102900	7079810	2790	2790	2790	2790	0
629	20240718	102800	7079810	2790	2790	2790	2790	0
630	20240718	102700	7079810	2790	2790	2790	2790	0
631	20240718	102600	7079810	2790	2790	2790	2790	0
632	20240718	102500	7079810	2790	2790	2790	2790	0
633	20240718	102400	7079810	2790	2790	2790	2790	0
634	20240718	102300	7079810	2790	2790	2790	2790	0
635	20240718	102200	7079810	2790	2790	2790	2790	0
636	20240718	102100	7079810	2790	2790	2790	2790	0
637	20240718	102000	7079810	2790	2790	2790	2790	0
638	20240718	101900	7079810	2790	2790	2790	2790	0
639	20240718	101800	7079810	2790	2790	2790	2790	0
640	20240718	101700	7079810	2790	2765	2790	2765	44
641	20240718	101600	6958125	2800	2800	2800	2800	1
642	20240718	101500	6955325	2765	2765	2765	2765	0
643	20240718	101400	6955325	2765	2765	2765	2765	0
644	20240718	101300	6955325	2765	2765	2765	2765	0
645	20240718	101200	6955325	2765	2765	2765	2765	0
646	20240718	101100	6955325	2765	2765	2765	2765	0
647	20240718	101000	6955325	2765	2765	2765	2765	0
648	20240718	100900	6955325	2765	2765	2765	2765	0
649	20240718	100800	6955325	2765	2765	2765	2765	0
650	20240718	100700	6955325	2765	2765	2765	2765	0
651	20240718	100600	6955325	2765	2770	2770	2765	264
652	20240718	100500	6224865	2770	2775	2775	2770	248
653	20240718	100400	5537655	2775	2775	2775	2775	0
654	20240718	100300	5537655	2775	2775	2775	2775	0
655	20240718	100200	5537655	2775	2785	2785	2775	95
656	20240718	100100	5273450	2800	2800	2800	2800	2
657	20240718	100000	5267850	2800	2800	2800	2800	0
658	20240718	095900	5267850	2800	2800	2800	2800	0
659	20240718	095800	5267850	2800	2800	2800	2800	0
660	20240718	095700	5267850	2800	2800	2800	2800	0
661	20240718	095600	5267850	2800	2800	2800	2800	4
662	20240718	095500	5256650	2800	2800	2800	2800	5
663	20240718	095400	5242650	2800	2800	2800	2800	0
664	20240718	095300	5242650	2800	2800	2800	2800	0
665	20240718	095200	5242650	2800	2800	2800	2800	0
666	20240718	095100	5242650	2800	2800	2800	2800	0
667	20240718	095000	5242650	2800	2800	2800	2800	0
668	20240718	094900	5242650	2800	2800	2800	2800	0
669	20240718	094800	5242650	2800	2800	2800	2800	8
670	20240718	094700	5220250	2805	2805	2805	2805	0
671	20240718	094600	5220250	2805	2805	2805	2805	0
672	20240718	094500	5220250	2805	2805	2805	2805	0
673	20240718	094400	5220250	2805	2805	2805	2805	0
674	20240718	094300	5220250	2805	2805	2805	2805	0
675	20240718	094200	5220250	2805	2805	2805	2805	0
676	20240718	094100	5220250	2805	2795	2805	2795	5
677	20240718	094000	5206265	2775	2775	2775	2775	79
678	20240718	093900	4987040	2765	2765	2765	2765	0
679	20240718	093800	4987040	2765	2765	2765	2765	0
680	20240718	093700	4987040	2765	2765	2765	2765	0
681	20240718	093600	4987040	2765	2765	2765	2765	0
682	20240718	093500	4987040	2765	2765	2765	2765	0
683	20240718	093400	4987040	2765	2765	2765	2765	0
684	20240718	093300	4987040	2765	2765	2765	2765	0
685	20240718	093200	4987040	2765	2765	2765	2765	0
686	20240718	093100	4987040	2765	2765	2765	2765	0
687	20240718	093000	4987040	2765	2765	2765	2765	0
688	20240718	092900	4987040	2765	2765	2765	2765	0
689	20240718	092800	4987040	2765	2765	2765	2765	0
690	20240718	092700	4987040	2765	2765	2765	2765	0
691	20240718	092600	4987040	2765	2765	2765	2765	0
692	20240718	092500	4987040	2765	2765	2765	2765	9
693	20240718	092400	4962155	2740	2740	2740	2740	0
694	20240718	092300	4962155	2740	2740	2740	2740	0
695	20240718	092200	4962155	2740	2740	2740	2740	0
696	20240718	092100	4962155	2740	2770	2770	2740	2
697	20240718	092000	4956645	2770	2770	2770	2770	9
698	20240718	091900	4931715	2770	2770	2770	2770	0
699	20240718	091800	4931715	2770	2770	2770	2770	0
700	20240718	091700	4931715	2770	2770	2770	2770	0
701	20240718	091600	4931715	2770	2770	2770	2770	0
702	20240718	091500	4931715	2770	2770	2770	2770	0
703	20240718	091400	4931715	2770	2770	2770	2770	0
704	20240718	091300	4931715	2770	2770	2770	2770	0
705	20240718	091200	4931715	2770	2770	2770	2770	0
706	20240718	091100	4931715	2770	2770	2770	2770	0
707	20240718	091000	4931715	2770	2770	2770	2770	0
708	20240718	090900	4931715	2770	2770	2770	2770	143
709	20240718	090800	4535605	2770	2770	2770	2770	100
710	20240718	090700	4258605	2770	2740	2770	2705	1036
711	20240718	090600	1431240	2765	2765	2765	2765	24
712	20240718	090500	1364880	2765	2790	2795	2765	102
713	20240718	090400	1081600	2775	2775	2775	2775	20
714	20240718	090300	1026100	2820	2820	2820	2820	0
715	20240718	090200	1026100	2820	2820	2820	2820	0
716	20240718	090100	1026100	2820	2820	2820	2820	0
717	20240718	090000	1026100	2820	2740	2855	2740	372