KissMeData/221980/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	204600	14928850	13000	13000	13000	13000	25
3	20240717	204500	14928850	13000	13000	13000	13000	0
4	20240717	204400	14928850	13000	13000	13000	13000	0
5	20240717	204300	14928850	13000	13000	13000	13000	0
6	20240717	204200	14928850	13000	13000	13000	13000	0
7	20240717	204100	14928850	13000	13000	13000	13000	0
8	20240717	204000	14928850	13000	13000	13000	13000	0
9	20240717	203900	14928850	13000	13000	13000	13000	0
10	20240717	203800	14928850	13000	13000	13000	13000	0
11	20240717	203700	14928850	13000	13000	13000	13000	0
12	20240717	203600	14928850	13000	13000	13000	13000	0
13	20240717	203500	14928850	13000	13000	13000	13000	0
14	20240717	203400	14928850	13000	13000	13000	13000	0
15	20240717	203300	14928850	13000	13000	13000	13000	0
16	20240717	203200	14928850	13000	13000	13000	13000	0
17	20240717	203100	14928850	13000	13000	13000	13000	0
18	20240717	203000	14928850	13000	13000	13000	13000	0
19	20240717	202900	14928850	13000	13000	13000	13000	0
20	20240717	202800	14928850	13000	13000	13000	13000	0
21	20240717	202700	14928850	13000	13000	13000	13000	0
22	20240717	202600	14928850	13000	13000	13000	13000	0
23	20240717	202500	14928850	13000	13000	13000	13000	0
24	20240717	202400	14928850	13000	13000	13000	13000	0
25	20240717	202300	14928850	13000	13000	13000	13000	0
26	20240717	202200	14928850	13000	13000	13000	13000	0
27	20240717	202100	14928850	13000	13000	13000	13000	0
28	20240717	202000	14928850	13000	13000	13000	13000	0
29	20240717	201900	14928850	13000	13000	13000	13000	0
30	20240717	201800	14928850	13000	13000	13000	13000	0
31	20240717	201700	14928850	13000	13000	13000	13000	0
32	20240717	201600	14928850	13000	13000	13000	13000	25
33	20240717	201500	14928850	13000	13000	13000	13000	0
34	20240717	201400	14928850	13000	13000	13000	13000	0
35	20240717	201300	14928850	13000	13000	13000	13000	0
36	20240717	201200	14928850	13000	13000	13000	13000	0
37	20240717	201100	14928850	13000	13000	13000	13000	0
38	20240717	201000	14928850	13000	13000	13000	13000	0
39	20240717	200900	14928850	13000	13000	13000	13000	0
40	20240717	200800	14928850	13000	13000	13000	13000	0
41	20240717	200700	14928850	13000	13000	13000	13000	0
42	20240717	200600	14928850	13000	13000	13000	13000	0
43	20240717	200500	14928850	13000	13000	13000	13000	0
44	20240717	200400	14928850	13000	13000	13000	13000	0
45	20240717	200300	14928850	13000	13000	13000	13000	0
46	20240717	200200	14928850	13000	13000	13000	13000	0
47	20240717	200100	14928850	13000	13000	13000	13000	0
48	20240717	200000	14928850	13000	13000	13000	13000	0
49	20240717	195900	14928850	13000	13000	13000	13000	0
50	20240717	195800	14928850	13000	13000	13000	13000	0
51	20240717	195700	14928850	13000	13000	13000	13000	0
52	20240717	195600	14928850	13000	13000	13000	13000	0
53	20240717	195500	14928850	13000	13000	13000	13000	0
54	20240717	195400	14928850	13000	13000	13000	13000	0
55	20240717	195300	14928850	13000	13000	13000	13000	0
56	20240717	195200	14928850	13000	13000	13000	13000	0
57	20240717	195100	14928850	13000	13000	13000	13000	0
58	20240717	195000	14928850	13000	13000	13000	13000	0
59	20240717	194900	14928850	13000	13000	13000	13000	0
60	20240717	194800	14928850	13000	13000	13000	13000	0
61	20240717	194700	14928850	13000	13000	13000	13000	0
62	20240717	194600	14928850	13000	13000	13000	13000	25
63	20240717	194500	14928850	13000	13000	13000	13000	0
64	20240717	194400	14928850	13000	13000	13000	13000	0
65	20240717	194300	14928850	13000	13000	13000	13000	0
66	20240717	194200	14928850	13000	13000	13000	13000	0
67	20240717	194100	14928850	13000	13000	13000	13000	0
68	20240717	194000	14928850	13000	13000	13000	13000	0
69	20240717	193900	14928850	13000	13000	13000	13000	0
70	20240717	193800	14928850	13000	13000	13000	13000	0
71	20240717	193700	14928850	13000	13000	13000	13000	0
72	20240717	193600	14928850	13000	13000	13000	13000	0
73	20240717	193500	14928850	13000	13000	13000	13000	0
74	20240717	193400	14928850	13000	13000	13000	13000	0
75	20240717	193300	14928850	13000	13000	13000	13000	0
76	20240717	193200	14928850	13000	13000	13000	13000	0
77	20240717	193100	14928850	13000	13000	13000	13000	0
78	20240717	193000	14928850	13000	13000	13000	13000	0
79	20240717	192900	14928850	13000	13000	13000	13000	0
80	20240717	192800	14928850	13000	13000	13000	13000	0
81	20240717	192700	14928850	13000	13000	13000	13000	0
82	20240717	192600	14928850	13000	13000	13000	13000	0
83	20240717	192500	14928850	13000	13000	13000	13000	0
84	20240717	192400	14928850	13000	13000	13000	13000	0
85	20240717	192300	14928850	13000	13000	13000	13000	0
86	20240717	192200	14928850	13000	13000	13000	13000	0
87	20240717	192100	14928850	13000	13000	13000	13000	0
88	20240717	192000	14928850	13000	13000	13000	13000	0
89	20240717	191900	14928850	13000	13000	13000	13000	0
90	20240717	191800	14928850	13000	13000	13000	13000	0
91	20240717	191700	14928850	13000	13000	13000	13000	0
92	20240717	191600	14928850	13000	13000	13000	13000	25
93	20240717	191500	14928850	13000	13000	13000	13000	0
94	20240717	191400	14928850	13000	13000	13000	13000	0
95	20240717	191300	14928850	13000	13000	13000	13000	0
96	20240717	191200	14928850	13000	13000	13000	13000	0
97	20240717	191100	14928850	13000	13000	13000	13000	0
98	20240717	191000	14928850	13000	13000	13000	13000	0
99	20240717	190900	14928850	13000	13000	13000	13000	0
100	20240717	190800	14928850	13000	13000	13000	13000	0
101	20240717	190700	14928850	13000	13000	13000	13000	0
102	20240717	190600	14928850	13000	13000	13000	13000	0
103	20240717	190500	14928850	13000	13000	13000	13000	0
104	20240717	190400	14928850	13000	13000	13000	13000	0
105	20240717	190300	14928850	13000	13000	13000	13000	0
106	20240717	190200	14928850	13000	13000	13000	13000	0
107	20240717	190100	14928850	13000	13000	13000	13000	0
108	20240717	190000	14928850	13000	13000	13000	13000	0
109	20240717	185900	14928850	13000	13000	13000	13000	0
110	20240717	185800	14928850	13000	13000	13000	13000	0
111	20240717	185700	14928850	13000	13000	13000	13000	0
112	20240717	185600	14928850	13000	13000	13000	13000	0
113	20240717	185500	14928850	13000	13000	13000	13000	0
114	20240717	185400	14928850	13000	13000	13000	13000	0
115	20240717	185300	14928850	13000	13000	13000	13000	0
116	20240717	185200	14928850	13000	13000	13000	13000	0
117	20240717	185100	14928850	13000	13000	13000	13000	0
118	20240717	185000	14928850	13000	13000	13000	13000	0
119	20240717	184900	14928850	13000	13000	13000	13000	0
120	20240717	184800	14928850	13000	13000	13000	13000	0
121	20240717	184700	14928850	13000	13000	13000	13000	0
122	20240717	184600	14928850	13000	13000	13000	13000	25
123	20240717	184500	14928850	13000	13000	13000	13000	0
124	20240717	184400	14928850	13000	13000	13000	13000	0
125	20240717	184300	14928850	13000	13000	13000	13000	0
126	20240717	184200	14928850	13000	13000	13000	13000	0
127	20240717	184100	14928850	13000	13000	13000	13000	0
128	20240717	184000	14928850	13000	13000	13000	13000	0
129	20240717	183900	14928850	13000	13000	13000	13000	0
130	20240717	183800	14928850	13000	13000	13000	13000	0
131	20240717	183700	14928850	13000	13000	13000	13000	0
132	20240717	183600	14928850	13000	13000	13000	13000	0
133	20240717	183500	14928850	13000	13000	13000	13000	0
134	20240717	183400	14928850	13000	13000	13000	13000	0
135	20240717	183300	14928850	13000	13000	13000	13000	0
136	20240717	183200	14928850	13000	13000	13000	13000	0
137	20240717	183100	14928850	13000	13000	13000	13000	0
138	20240717	183000	14928850	13000	13000	13000	13000	0
139	20240717	182900	14928850	13000	13000	13000	13000	0
140	20240717	182800	14928850	13000	13000	13000	13000	0
141	20240717	182700	14928850	13000	13000	13000	13000	0
142	20240717	182600	14928850	13000	13000	13000	13000	0
143	20240717	182500	14928850	13000	13000	13000	13000	0
144	20240717	182400	14928850	13000	13000	13000	13000	0
145	20240717	182300	14928850	13000	13000	13000	13000	0
146	20240717	182200	14928850	13000	13000	13000	13000	0
147	20240717	182100	14928850	13000	13000	13000	13000	0
148	20240717	182000	14928850	13000	13000	13000	13000	0
149	20240717	181900	14928850	13000	13000	13000	13000	0
150	20240717	181800	14928850	13000	13000	13000	13000	0
151	20240717	181700	14928850	13000	13000	13000	13000	0
152	20240717	181600	14928850	13000	13000	13000	13000	25
153	20240717	181500	14928850	13000	13000	13000	13000	0
154	20240717	181400	14928850	13000	13000	13000	13000	0
155	20240717	181300	14928850	13000	13000	13000	13000	0
156	20240717	181200	14928850	13000	13000	13000	13000	0
157	20240717	181100	14928850	13000	13000	13000	13000	0
158	20240717	181000	14928850	13000	13000	13000	13000	0
159	20240717	180900	14928850	13000	13000	13000	13000	0
160	20240717	180800	14928850	13000	13000	13000	13000	0
161	20240717	180700	14928850	13000	13000	13000	13000	0
162	20240717	180600	14928850	13000	13000	13000	13000	0
163	20240717	180500	14928850	13000	13000	13000	13000	0
164	20240717	180400	14928850	13000	13000	13000	13000	0
165	20240717	180300	14928850	13000	13000	13000	13000	0
166	20240717	180200	14928850	13000	13000	13000	13000	0
167	20240717	180100	14928850	13000	13000	13000	13000	0
168	20240717	180000	14928850	13000	13000	13000	13000	0
169	20240717	175900	14928850	13000	13000	13000	13000	0
170	20240717	175800	14928850	13000	13000	13000	13000	0
171	20240717	175700	14928850	13000	13000	13000	13000	0
172	20240717	175600	14928850	13000	13000	13000	13000	0
173	20240717	175500	14928850	13000	13000	13000	13000	0
174	20240717	175400	14928850	13000	13000	13000	13000	0
175	20240717	175300	14928850	13000	13000	13000	13000	0
176	20240717	175200	14928850	13000	13000	13000	13000	0
177	20240717	175100	14928850	13000	13000	13000	13000	0
178	20240717	175000	14928850	13000	13000	13000	13000	0
179	20240717	174900	14928850	13000	13000	13000	13000	0
180	20240717	174800	14928850	13000	13000	13000	13000	0
181	20240717	174700	14928850	13000	13000	13000	13000	0
182	20240717	174600	14928850	13000	13000	13000	13000	25
183	20240717	174500	14928850	13000	13000	13000	13000	0
184	20240717	174400	14928850	13000	13000	13000	13000	0
185	20240717	174300	14928850	13000	13000	13000	13000	0
186	20240717	174200	14928850	13000	13000	13000	13000	0
187	20240717	174100	14928850	13000	13000	13000	13000	0
188	20240717	174000	14928850	13000	13000	13000	13000	0
189	20240717	173900	14928850	13000	13000	13000	13000	0
190	20240717	173800	14928850	13000	13000	13000	13000	0
191	20240717	173700	14928850	13000	13000	13000	13000	0
192	20240717	173600	14928850	13000	13000	13000	13000	0
193	20240717	173500	14928850	13000	13000	13000	13000	0
194	20240717	173400	14928850	13000	13000	13000	13000	0
195	20240717	173300	14928850	13000	13000	13000	13000	0
196	20240717	173200	14928850	13000	13000	13000	13000	0
197	20240717	173100	14928850	13000	13000	13000	13000	0
198	20240717	173000	14928850	13000	13000	13000	13000	0
199	20240717	172900	14928850	13000	13000	13000	13000	0
200	20240717	172800	14928850	13000	13000	13000	13000	0
201	20240717	172700	14928850	13000	13000	13000	13000	0
202	20240717	172600	14928850	13000	13000	13000	13000	0
203	20240717	172500	14928850	13000	13000	13000	13000	0
204	20240717	172400	14928850	13000	13000	13000	13000	0
205	20240717	172300	14928850	13000	13000	13000	13000	0
206	20240717	172200	14928850	13000	13000	13000	13000	0
207	20240717	172100	14928850	13000	13000	13000	13000	0
208	20240717	172000	14928850	13000	13000	13000	13000	0
209	20240717	171900	14928850	13000	13000	13000	13000	0
210	20240717	171800	14928850	13000	13000	13000	13000	0
211	20240717	171700	14928850	13000	13000	13000	13000	0
212	20240717	171600	14928850	13000	13000	13000	13000	25
213	20240717	171500	14928850	13000	13000	13000	13000	0
214	20240717	171400	14928850	13000	13000	13000	13000	0
215	20240717	171300	14928850	13000	13000	13000	13000	0
216	20240717	171200	14928850	13000	13000	13000	13000	0
217	20240717	171100	14928850	13000	13000	13000	13000	0
218	20240717	171000	14928850	13000	13000	13000	13000	0
219	20240717	170900	14928850	13000	13000	13000	13000	0
220	20240717	170800	14928850	13000	13000	13000	13000	0
221	20240717	170700	14928850	13000	13000	13000	13000	0
222	20240717	170600	14928850	13000	13000	13000	13000	0
223	20240717	170500	14928850	13000	13000	13000	13000	0
224	20240717	170400	14928850	13000	13000	13000	13000	0
225	20240717	170300	14928850	13000	13000	13000	13000	0
226	20240717	170200	14928850	13000	13000	13000	13000	0
227	20240717	170100	14928850	13000	13000	13000	13000	0
228	20240717	170000	14928850	13000	13000	13000	13000	0
229	20240717	165900	14928850	13000	13000	13000	13000	0
230	20240717	165800	14928850	13000	13000	13000	13000	0
231	20240717	165700	14928850	13000	13000	13000	13000	0
232	20240717	165600	14928850	13000	13000	13000	13000	0
233	20240717	165500	14928850	13000	13000	13000	13000	0
234	20240717	165400	14928850	13000	13000	13000	13000	0
235	20240717	165300	14928850	13000	13000	13000	13000	0
236	20240717	165200	14928850	13000	13000	13000	13000	0
237	20240717	165100	14928850	13000	13000	13000	13000	0
238	20240717	165000	14928850	13000	13000	13000	13000	0
239	20240717	164900	14928850	13000	13000	13000	13000	0
240	20240717	164800	14928850	13000	13000	13000	13000	0
241	20240717	164700	14928850	13000	13000	13000	13000	0
242	20240717	164600	14928850	13000	13000	13000	13000	25
243	20240717	164500	14928850	13000	13000	13000	13000	0
244	20240717	164400	14928850	13000	13000	13000	13000	0
245	20240717	164300	14928850	13000	13000	13000	13000	0
246	20240717	164200	14928850	13000	13000	13000	13000	0
247	20240717	164100	14928850	13000	13000	13000	13000	0
248	20240717	164000	14928850	13000	13000	13000	13000	0
249	20240717	163900	14928850	13000	13000	13000	13000	0
250	20240717	163800	14928850	13000	13000	13000	13000	0
251	20240717	163700	14928850	13000	13000	13000	13000	0
252	20240717	163600	14928850	13000	13000	13000	13000	0
253	20240717	163500	14928850	13000	13000	13000	13000	0
254	20240717	163400	14928850	13000	13000	13000	13000	0
255	20240717	163300	14928850	13000	13000	13000	13000	0
256	20240717	163200	14928850	13000	13000	13000	13000	0
257	20240717	163100	14928850	13000	13000	13000	13000	0
258	20240717	163000	14928850	13000	13000	13000	13000	0
259	20240717	162900	14928850	13000	13000	13000	13000	0
260	20240717	162800	14928850	13000	13000	13000	13000	0
261	20240717	162700	14928850	13000	13000	13000	13000	0
262	20240717	162600	14928850	13000	13000	13000	13000	0
263	20240717	162500	14928850	13000	13000	13000	13000	0
264	20240717	162400	14928850	13000	13000	13000	13000	0
265	20240717	162300	14928850	13000	13000	13000	13000	0
266	20240717	162200	14928850	13000	13000	13000	13000	0
267	20240717	162100	14928850	13000	13000	13000	13000	0
268	20240717	162000	14928850	13000	13000	13000	13000	0
269	20240717	161900	14928850	13000	13000	13000	13000	0
270	20240717	161800	14928850	13000	13000	13000	13000	0
271	20240717	161700	14928850	13000	13000	13000	13000	0
272	20240717	161600	14928850	13000	13000	13000	13000	25
273	20240717	161500	14928850	13000	13000	13000	13000	0
274	20240717	161400	14928850	13000	13000	13000	13000	0
275	20240717	161300	14928850	13000	13000	13000	13000	0
276	20240717	161200	14928850	13000	13000	13000	13000	0
277	20240717	161100	14928850	13000	13000	13000	13000	0
278	20240717	161000	14928850	13000	13000	13000	13000	0
279	20240717	160900	14928850	13000	13000	13000	13000	0
280	20240717	160800	14928850	13000	13000	13000	13000	0
281	20240717	160700	14928850	13000	13000	13000	13000	0
282	20240717	160600	14928850	13000	13000	13000	13000	0
283	20240717	160500	14928850	13000	13000	13000	13000	0
284	20240717	160400	14928850	13000	13000	13000	13000	0
285	20240717	160300	14928850	13000	13000	13000	13000	0
286	20240717	160200	14928850	13000	13000	13000	13000	0
287	20240717	160100	14928850	13000	13000	13000	13000	0
288	20240717	160000	14928850	13000	13000	13000	13000	0
289	20240717	155900	14928850	13000	13000	13000	13000	0
290	20240717	155800	14928850	13000	13000	13000	13000	0
291	20240717	155700	14928850	13000	13000	13000	13000	0
292	20240717	155600	14928850	13000	13000	13000	13000	0
293	20240717	155500	14928850	13000	13000	13000	13000	0
294	20240717	155400	14928850	13000	13000	13000	13000	0
295	20240717	155300	14928850	13000	13000	13000	13000	0
296	20240717	155200	14928850	13000	13000	13000	13000	0
297	20240717	155100	14928850	13000	13000	13000	13000	0
298	20240717	155000	14928850	13000	13000	13000	13000	0
299	20240717	154900	14928850	13000	13000	13000	13000	0
300	20240717	154800	14928850	13000	13000	13000	13000	0
301	20240717	154700	14928850	13000	13000	13000	13000	0
302	20240717	154600	14928850	13000	13000	13000	13000	25
303	20240717	154500	14928850	13000	13000	13000	13000	0
304	20240717	154400	14928850	13000	13000	13000	13000	0
305	20240717	154300	14928850	13000	13000	13000	13000	0
306	20240717	154200	14928850	13000	13000	13000	13000	0
307	20240717	154100	14928850	13000	13000	13000	13000	0
308	20240717	154000	14928850	13000	13000	13000	13000	0
309	20240717	153900	14928850	13000	13000	13000	13000	0
310	20240717	153800	14928850	13000	13000	13000	13000	0
311	20240717	153700	14928850	13000	13000	13000	13000	0
312	20240717	153600	14928850	13000	13000	13000	13000	0
313	20240717	153500	14928850	13000	13000	13000	13000	0
314	20240717	153400	14928850	13000	13000	13000	13000	0
315	20240717	153300	14928850	13000	13000	13000	13000	0
316	20240717	153200	14928850	13000	13000	13000	13000	0
317	20240717	153100	14928850	13000	13000	13000	13000	0
318	20240717	153000	14928850	13000	13000	13000	13000	25
319	20240717	152900	14603850	13010	13010	13010	13010	0
320	20240717	152800	14603850	13010	13010	13010	13010	0
321	20240717	152700	14603850	13010	13010	13010	13010	0
322	20240717	152600	14603850	13010	13010	13010	13010	0
323	20240717	152500	14603850	13010	13010	13010	13010	0
324	20240717	152400	14603850	13010	13010	13010	13010	0
325	20240717	152300	14603850	13010	13010	13010	13010	0
326	20240717	152200	14603850	13010	13010	13010	13010	0
327	20240717	152100	14603850	13010	13010	13010	13010	0
328	20240717	152000	14603850	13010	13010	13010	13010	0
329	20240717	151900	14603850	13010	13010	13010	13010	1
330	20240717	151800	14590840	12930	12930	12930	12930	0
331	20240717	151700	14590840	12930	12930	12930	12930	0
332	20240717	151600	14590840	12930	12930	12930	12930	0
333	20240717	151500	14590840	12930	12930	12930	12930	0
334	20240717	151400	14590840	12930	12930	12930	12930	0
335	20240717	151300	14590840	12930	12930	12930	12930	0
336	20240717	151200	14590840	12930	12930	12930	12930	0
337	20240717	151100	14590840	12930	12930	12930	12930	0
338	20240717	151000	14590840	12930	12930	12930	12930	0
339	20240717	150900	14590840	12930	12930	12930	12930	0
340	20240717	150800	14590840	12930	12930	12930	12930	0
341	20240717	150700	14590840	12930	12930	12930	12930	0
342	20240717	150600	14590840	12930	12930	12930	12930	0
343	20240717	150500	14590840	12930	12930	12930	12930	0
344	20240717	150400	14590840	12930	12930	12930	12930	0
345	20240717	150300	14590840	12930	12930	12930	12930	0
346	20240717	150200	14590840	12930	12930	12930	12930	0
347	20240717	150100	14590840	12930	12930	12930	12930	1
348	20240717	150000	14577910	13010	13010	13010	13010	0
349	20240717	145900	14577910	13010	13010	13010	13010	0
350	20240717	145800	14577910	13010	13010	13010	13010	0
351	20240717	145700	14577910	13010	13010	13010	13010	0
352	20240717	145600	14577910	13010	13010	13010	13010	0
353	20240717	145500	14577910	13010	13010	13010	13010	0
354	20240717	145400	14577910	13010	13010	13010	13010	0
355	20240717	145300	14577910	13010	13010	13010	13010	0
356	20240717	145200	14577910	13010	13010	13010	13010	0
357	20240717	145100	14577910	13010	13010	13010	13010	0
358	20240717	145000	14577910	13010	13010	13010	13010	0
359	20240717	144900	14577910	13010	13010	13010	13010	0
360	20240717	144800	14577910	13010	13010	13010	13010	0
361	20240717	144700	14577910	13010	13010	13010	13010	0
362	20240717	144600	14577910	13010	13010	13010	13010	0
363	20240717	144500	14577910	13010	13010	13010	13010	0
364	20240717	144400	14577910	13010	13010	13010	13010	0
365	20240717	144300	14577910	13010	13010	13010	13010	0
366	20240717	144200	14577910	13010	13010	13010	13010	0
367	20240717	144100	14577910	13010	13010	13010	13010	0
368	20240717	144000	14577910	13010	13010	13010	13010	0
369	20240717	143900	14577910	13010	13010	13010	13010	0
370	20240717	143800	14577910	13010	12920	13010	12920	31
371	20240717	143700	14177300	12920	12920	12920	12920	0
372	20240717	143600	14177300	12920	12930	12930	12920	15
373	20240717	143500	13983380	12910	12910	12910	12910	0
374	20240717	143400	13983380	12910	12910	12910	12910	0
375	20240717	143300	13983380	12910	12910	12910	12910	0
376	20240717	143200	13983380	12910	12910	12910	12910	0
377	20240717	143100	13983380	12910	12910	12910	12910	0
378	20240717	143000	13983380	12910	12910	12910	12910	0
379	20240717	142900	13983380	12910	12910	12910	12910	0
380	20240717	142800	13983380	12910	12910	12910	12910	0
381	20240717	142700	13983380	12910	12910	12910	12910	0
382	20240717	142600	13983380	12910	12910	12910	12910	0
383	20240717	142500	13983380	12910	12910	12910	12910	0
384	20240717	142400	13983380	12910	12910	12910	12910	0
385	20240717	142300	13983380	12910	12910	12910	12910	0
386	20240717	142200	13983380	12910	12910	12910	12910	0
387	20240717	142100	13983380	12910	12910	12910	12910	0
388	20240717	142000	13983380	12910	12910	12910	12910	0
389	20240717	141900	13983380	12910	12910	12910	12910	0
390	20240717	141800	13983380	12910	12910	12910	12910	0
391	20240717	141700	13983380	12910	12910	12910	12910	0
392	20240717	141600	13983380	12910	12910	12910	12910	0
393	20240717	141500	13983380	12910	12910	12910	12910	0
394	20240717	141400	13983380	12910	12910	12910	12910	0
395	20240717	141300	13983380	12910	12910	12910	12910	0
396	20240717	141200	13983380	12910	12910	12910	12910	5
397	20240717	141100	13918830	13020	13020	13020	13020	0
398	20240717	141000	13918830	13020	13020	13020	13020	0
399	20240717	140900	13918830	13020	13020	13020	13020	0
400	20240717	140800	13918830	13020	13020	13020	13020	0
401	20240717	140700	13918830	13020	13020	13020	13020	0
402	20240717	140600	13918830	13020	13020	13020	13020	0
403	20240717	140500	13918830	13020	13020	13020	13020	0
404	20240717	140400	13918830	13020	13020	13020	13020	0
405	20240717	140300	13918830	13020	13020	13020	13020	0
406	20240717	140200	13918830	13020	13020	13020	13020	0
407	20240717	140100	13918830	13020	13020	13020	13020	0
408	20240717	140000	13918830	13020	13010	13020	13010	15
409	20240717	135900	13723630	13010	13010	13010	13010	0
410	20240717	135800	13723630	13010	13010	13010	13010	0
411	20240717	135700	13723630	13010	13010	13010	13010	0
412	20240717	135600	13723630	13010	13010	13010	13010	0
413	20240717	135500	13723630	13010	13010	13010	13010	0
414	20240717	135400	13723630	13010	13010	13010	13010	0
415	20240717	135300	13723630	13010	13010	13010	13010	100
416	20240717	135200	12422630	13010	13010	13010	13010	0
417	20240717	135100	12422630	13010	13010	13010	13010	0
418	20240717	135000	12422630	13010	13010	13010	13010	0
419	20240717	134900	12422630	13010	13010	13010	13010	0
420	20240717	134800	12422630	13010	13010	13010	13010	0
421	20240717	134700	12422630	13010	13010	13010	13010	0
422	20240717	134600	12422630	13010	13010	13010	13010	0
423	20240717	134500	12422630	13010	13010	13010	13010	0
424	20240717	134400	12422630	13010	13010	13010	13010	0
425	20240717	134300	12422630	13010	13010	13010	13010	0
426	20240717	134200	12422630	13010	13010	13010	13010	0
427	20240717	134100	12422630	13010	13010	13010	13010	0
428	20240717	134000	12422630	13010	13010	13010	13010	40
429	20240717	133900	11902230	13010	13010	13010	13010	0
430	20240717	133800	11902230	13010	13010	13010	13010	0
431	20240717	133700	11902230	13010	13010	13010	13010	0
432	20240717	133600	11902230	13010	13010	13010	13010	0
433	20240717	133500	11902230	13010	13010	13010	13010	0
434	20240717	133400	11902230	13010	13010	13010	13010	0
435	20240717	133300	11902230	13010	13010	13010	13010	0
436	20240717	133200	11902230	13010	13010	13010	13010	0
437	20240717	133100	11902230	13010	13010	13010	13010	20
438	20240717	133000	11642030	13010	13010	13010	13010	0
439	20240717	132900	11642030	13010	13010	13010	13010	0
440	20240717	132800	11642030	13010	13010	13010	13010	0
441	20240717	132700	11642030	13010	13010	13010	13010	0
442	20240717	132600	11642030	13010	13010	13010	13010	0
443	20240717	132500	11642030	13010	13010	13010	13010	0
444	20240717	132400	11642030	13010	13010	13010	13010	0
445	20240717	132300	11642030	13010	13010	13010	13010	15
446	20240717	132200	11446880	13010	13010	13010	13010	0
447	20240717	132100	11446880	13010	13010	13010	13010	0
448	20240717	132000	11446880	13010	13010	13010	13010	0
449	20240717	131900	11446880	13010	13010	13010	13010	0
450	20240717	131800	11446880	13010	13010	13010	13010	0
451	20240717	131700	11446880	13010	13010	13010	13010	0
452	20240717	131600	11446880	13010	13010	13010	13010	0
453	20240717	131500	11446880	13010	13010	13010	13010	0
454	20240717	131400	11446880	13010	13010	13010	13010	0
455	20240717	131300	11446880	13010	13010	13010	13010	0
456	20240717	131200	11446880	13010	13010	13010	13010	2
457	20240717	131100	11420860	13010	13010	13010	13010	1
458	20240717	131000	11407850	13010	13010	13010	13010	0
459	20240717	130900	11407850	13010	13010	13010	13010	0
460	20240717	130800	11407850	13010	13010	13010	13010	8
461	20240717	130700	11303770	13010	13010	13010	13010	0
462	20240717	130600	11303770	13010	13010	13010	13010	0
463	20240717	130500	11303770	13010	13010	13010	13010	31
464	20240717	130400	10900460	13010	13010	13010	13010	0
465	20240717	130300	10900460	13010	13010	13010	13010	0
466	20240717	130200	10900460	13010	12970	13010	12970	43
467	20240717	130100	10341190	12950	12950	12950	12950	0
468	20240717	130000	10341190	12950	12950	12950	12950	0
469	20240717	125900	10341190	12950	12950	12950	12950	0
470	20240717	125800	10341190	12950	12950	12950	12950	0
471	20240717	125700	10341190	12950	12950	12950	12950	0
472	20240717	125600	10341190	12950	12950	12950	12950	0
473	20240717	125500	10341190	12950	12950	12950	12950	0
474	20240717	125400	10341190	12950	12950	12950	12950	0
475	20240717	125300	10341190	12950	12950	12950	12950	0
476	20240717	125200	10341190	12950	12950	12950	12950	0
477	20240717	125100	10341190	12950	12950	12950	12950	0
478	20240717	125000	10341190	12950	12950	12950	12950	0
479	20240717	124900	10341190	12950	12950	12950	12950	0
480	20240717	124800	10341190	12950	12950	12950	12950	0
481	20240717	124700	10341190	12950	12950	12950	12950	0
482	20240717	124600	10341190	12950	12950	12950	12950	0
483	20240717	124500	10341190	12950	12950	12950	12950	0
484	20240717	124400	10341190	12950	12950	12950	12950	0
485	20240717	124300	10341190	12950	12950	12950	12950	0
486	20240717	124200	10341190	12950	12950	12950	12950	0
487	20240717	124100	10341190	12950	12950	12950	12950	0
488	20240717	124000	10341190	12950	12950	12950	12950	0
489	20240717	123900	10341190	12950	12950	12950	12950	0
490	20240717	123800	10341190	12950	12950	12950	12950	0
491	20240717	123700	10341190	12950	12950	12950	12950	0
492	20240717	123600	10341190	12950	12950	12950	12950	0
493	20240717	123500	10341190	12950	12950	12950	12950	9
494	20240717	123400	10224640	12950	12950	12950	12950	0
495	20240717	123300	10224640	12950	12950	12950	12950	0
496	20240717	123200	10224640	12950	12950	12950	12950	14
497	20240717	123100	10043340	12950	12950	12950	12950	0
498	20240717	123000	10043340	12950	12950	12950	12950	0
499	20240717	122900	10043340	12950	12950	12950	12950	15
500	20240717	122800	9849090	12950	12950	12950	12950	0
501	20240717	122700	9849090	12950	12950	12950	12950	0
502	20240717	122600	9849090	12950	12950	12950	12950	6
503	20240717	122500	9771390	12950	12950	12950	12950	0
504	20240717	122400	9771390	12950	12950	12950	12950	0
505	20240717	122300	9771390	12950	12950	12950	12950	24
506	20240717	122200	9460590	12950	12950	12950	12950	0
507	20240717	122100	9460590	12950	12950	12950	12950	0
508	20240717	122000	9460590	12950	12950	12950	12950	11
509	20240717	121900	9318140	12950	12950	12950	12950	0
510	20240717	121800	9318140	12950	12950	12950	12950	0
511	20240717	121700	9318140	12950	12950	12950	12950	12
512	20240717	121600	9162740	12950	12950	12950	12950	0
513	20240717	121500	9162740	12950	12950	12950	12950	0
514	20240717	121400	9162740	12950	12950	12950	12950	15
515	20240717	121300	8968490	12950	12950	12950	12950	0
516	20240717	121200	8968490	12950	12950	12950	12950	0
517	20240717	121100	8968490	12950	12950	12950	12950	15
518	20240717	121000	8774240	12950	12950	12950	12950	0
519	20240717	120900	8774240	12950	12950	12950	12950	0
520	20240717	120800	8774240	12950	12950	12950	12950	10
521	20240717	120700	8644740	12950	12950	12950	12950	0
522	20240717	120600	8644740	12950	12950	12950	12950	0
523	20240717	120500	8644740	12950	12950	12950	12950	8
524	20240717	120400	8541140	12950	12950	12950	12950	0
525	20240717	120300	8541140	12950	12950	12950	12950	0
526	20240717	120200	8541140	12950	12950	12950	12950	8
527	20240717	120100	8437540	12950	12950	12950	12950	0
528	20240717	120000	8437540	12950	12950	12950	12950	0
529	20240717	115900	8437540	12950	12950	12950	12950	14
530	20240717	115800	8256240	12950	12950	12950	12950	0
531	20240717	115700	8256240	12950	12950	12950	12950	0
532	20240717	115600	8256240	12950	12950	12950	12950	12
533	20240717	115500	8100840	12950	12950	12950	12950	0
534	20240717	115400	8100840	12950	12950	12950	12950	0
535	20240717	115300	8100840	12950	12950	12950	12950	14
536	20240717	115200	7919540	12950	12950	12950	12950	0
537	20240717	115100	7919540	12950	12950	12950	12950	0
538	20240717	115000	7919540	12950	12950	12950	12950	10
539	20240717	114900	7790040	12950	12950	12950	12950	0
540	20240717	114800	7790040	12950	12950	12950	12950	0
541	20240717	114700	7790040	12950	12950	12950	12950	62
542	20240717	114600	6987140	12950	12950	12950	12950	0
543	20240717	114500	6987140	12950	12950	12950	12950	0
544	20240717	114400	6987140	12950	12950	12950	12950	63
545	20240717	114300	6171290	12950	12950	12950	12950	0
546	20240717	114200	6171290	12950	12950	12950	12950	0
547	20240717	114100	6171290	12950	12950	12950	12950	56
548	20240717	114000	5446090	12950	12950	12950	12950	1
549	20240717	113900	5433140	12920	12920	12920	12920	0
550	20240717	113800	5433140	12920	12920	12920	12920	0
551	20240717	113700	5433140	12920	12920	12920	12920	0
552	20240717	113600	5433140	12920	12920	12920	12920	0
553	20240717	113500	5433140	12920	12920	12920	12920	0
554	20240717	113400	5433140	12920	12920	12920	12920	0
555	20240717	113300	5433140	12920	12920	12920	12920	0
556	20240717	113200	5433140	12920	12920	12920	12920	0
557	20240717	113100	5433140	12920	12920	12920	12920	0
558	20240717	113000	5433140	12920	12920	12920	12920	0
559	20240717	112900	5433140	12920	12920	12920	12920	0
560	20240717	112800	5433140	12920	12920	12920	12920	0
561	20240717	112700	5433140	12920	12920	12920	12920	0
562	20240717	112600	5433140	12920	12920	12920	12920	0
563	20240717	112500	5433140	12920	12920	12920	12920	0
564	20240717	112400	5433140	12920	12920	12920	12920	0
565	20240717	112300	5433140	12920	12920	12920	12920	0
566	20240717	112200	5433140	12920	12920	12920	12920	0
567	20240717	112100	5433140	12920	12920	12920	12920	0
568	20240717	112000	5433140	12920	12920	12920	12920	0
569	20240717	111900	5433140	12920	12920	12920	12920	0
570	20240717	111800	5433140	12920	12920	12920	12920	0
571	20240717	111700	5433140	12920	12920	12920	12920	0
572	20240717	111600	5433140	12920	12920	12920	12920	0
573	20240717	111500	5433140	12920	12920	12920	12920	0
574	20240717	111400	5433140	12920	12920	12920	12920	0
575	20240717	111300	5433140	12920	12920	12920	12920	0
576	20240717	111200	5433140	12920	12920	12920	12920	0
577	20240717	111100	5433140	12920	12920	12920	12920	0
578	20240717	111000	5433140	12920	12920	12920	12920	0
579	20240717	110900	5433140	12920	12920	12920	12920	0
580	20240717	110800	5433140	12920	12920	12920	12920	5
581	20240717	110700	5368540	12910	12910	12910	12910	0
582	20240717	110600	5368540	12910	12910	12910	12910	0
583	20240717	110500	5368540	12910	12910	12910	12910	0
584	20240717	110400	5368540	12910	12910	12910	12910	0
585	20240717	110300	5368540	12910	12910	12910	12910	0
586	20240717	110200	5368540	12910	12910	12910	12910	0
587	20240717	110100	5368540	12910	12910	12910	12910	0
588	20240717	110000	5368540	12910	12910	12910	12910	0
589	20240717	105900	5368540	12910	12910	12910	12910	0
590	20240717	105800	5368540	12910	12910	12910	12910	0
591	20240717	105700	5368540	12910	12910	12910	12910	0
592	20240717	105600	5368540	12910	12910	12910	12910	0
593	20240717	105500	5368540	12910	12910	12910	12910	0
594	20240717	105400	5368540	12910	12910	12910	12910	0
595	20240717	105300	5368540	12910	12910	12910	12910	32
596	20240717	105200	4955420	12910	12910	12910	12910	0
597	20240717	105100	4955420	12910	12940	12940	12910	15
598	20240717	105000	4761590	12940	12940	12940	12940	0
599	20240717	104900	4761590	12940	12940	12940	12940	9
600	20240717	104800	4645130	12940	12940	12940	12940	0
601	20240717	104700	4645130	12940	12940	12940	12940	1
602	20240717	104600	4632190	12940	12940	12940	12940	13
603	20240717	104500	4463970	12940	12940	12940	12940	0
604	20240717	104400	4463970	12940	12940	12940	12940	0
605	20240717	104300	4463970	12940	12940	12940	12940	12
606	20240717	104200	4308690	12940	12940	12940	12940	0
607	20240717	104100	4308690	12940	12940	12940	12940	83
608	20240717	104000	3234670	12940	12940	12940	12940	0
609	20240717	103900	3234670	12940	12940	12940	12940	0
610	20240717	103800	3234670	12940	12940	12940	12940	0
611	20240717	103700	3234670	12940	12940	12940	12940	0
612	20240717	103600	3234670	12940	12940	12940	12940	0
613	20240717	103500	3234670	12940	12940	12940	12940	0
614	20240717	103400	3234670	12940	12940	12940	12940	0
615	20240717	103300	3234670	12940	12940	12940	12940	0
616	20240717	103200	3234670	12940	12940	12940	12940	0
617	20240717	103100	3234670	12940	12940	12940	12940	0
618	20240717	103000	3234670	12940	12940	12940	12940	0
619	20240717	102900	3234670	12940	12940	12940	12940	0
620	20240717	102800	3234670	12940	12940	12940	12940	0
621	20240717	102700	3234670	12940	12940	12940	12940	0
622	20240717	102600	3234670	12940	12940	12940	12940	0
623	20240717	102500	3234670	12940	12940	12940	12940	0
624	20240717	102400	3234670	12940	12940	12940	12940	0
625	20240717	102300	3234670	12940	12940	12940	12940	0
626	20240717	102200	3234670	12940	12940	12940	12940	0
627	20240717	102100	3234670	12940	12940	12940	12940	0
628	20240717	102000	3234670	12940	12940	12940	12940	0
629	20240717	101900	3234670	12940	12940	12940	12940	0
630	20240717	101800	3234670	12940	12940	12940	12940	0
631	20240717	101700	3234670	12940	12940	12940	12940	0
632	20240717	101600	3234670	12940	12940	12940	12940	6
633	20240717	101500	3157030	12940	12940	12940	12940	0
634	20240717	101400	3157030	12940	12940	12940	12940	178
635	20240717	101300	853710	12940	12940	12940	12940	0
636	20240717	101200	853710	12940	12940	12940	12940	0
637	20240717	101100	853710	12940	12940	12940	12940	0
638	20240717	101000	853710	12940	12940	12940	12940	0
639	20240717	100900	853710	12940	12940	12940	12940	0
640	20240717	100800	853710	12940	12940	12940	12940	0
641	20240717	100700	853710	12940	12940	12940	12940	0
642	20240717	100600	853710	12940	12940	12940	12940	0
643	20240717	100500	853710	12940	12940	12940	12940	0
644	20240717	100400	853710	12940	12940	12940	12940	0
645	20240717	100300	853710	12940	12940	12940	12940	0
646	20240717	100200	853710	12940	12940	12940	12940	0
647	20240717	100100	853710	12940	12940	12940	12940	0
648	20240717	100000	853710	12940	12940	12940	12940	0
649	20240717	095900	853710	12940	12940	12940	12940	0
650	20240717	095800	853710	12940	12940	12940	12940	0
651	20240717	095700	853710	12940	12940	12940	12940	0
652	20240717	095600	853710	12940	12940	12940	12940	0
653	20240717	095500	853710	12940	12940	12940	12940	0
654	20240717	095400	853710	12940	12940	12940	12940	0
655	20240717	095300	853710	12940	12940	12940	12940	0
656	20240717	095200	853710	12940	12940	12940	12940	0
657	20240717	095100	853710	12940	12940	12940	12940	0
658	20240717	095000	853710	12940	12940	12940	12940	0
659	20240717	094900	853710	12940	12940	12940	12940	0
660	20240717	094800	853710	12940	12940	12940	12940	0
661	20240717	094700	853710	12940	12940	12940	12940	0
662	20240717	094600	853710	12940	12940	12940	12940	0
663	20240717	094500	853710	12940	12940	12940	12940	0
664	20240717	094400	853710	12940	12940	12940	12940	0
665	20240717	094300	853710	12940	12940	12940	12940	0
666	20240717	094200	853710	12940	12940	12940	12940	0
667	20240717	094100	853710	12940	12940	12940	12940	0
668	20240717	094000	853710	12940	12940	12940	12940	0
669	20240717	093900	853710	12940	12940	12940	12940	0
670	20240717	093800	853710	12940	12940	12940	12940	0
671	20240717	093700	853710	12940	12940	12940	12940	23
672	20240717	093600	556090	12940	12940	12940	12940	1
673	20240717	093500	543150	12920	12920	12920	12920	0
674	20240717	093400	543150	12920	12920	12920	12920	0
675	20240717	093300	543150	12920	12920	12920	12920	0
676	20240717	093200	543150	12920	12920	12920	12920	0
677	20240717	093100	543150	12920	12920	12920	12920	0
678	20240717	093000	543150	12920	12920	12920	12920	0
679	20240717	092900	543150	12920	12920	12920	12920	0
680	20240717	092800	543150	12920	12920	12920	12920	0
681	20240717	092700	543150	12920	12920	12920	12920	0
682	20240717	092600	543150	12920	12920	12920	12920	0
683	20240717	092500	543150	12920	12920	12920	12920	0
684	20240717	092400	543150	12920	12920	12920	12920	0
685	20240717	092300	543150	12920	12920	12920	12920	0
686	20240717	092200	543150	12920	12920	12920	12920	0
687	20240717	092100	543150	12920	12920	12920	12920	0
688	20240717	092000	543150	12920	12920	12920	12920	0
689	20240717	091900	543150	12920	12920	12920	12920	0
690	20240717	091800	543150	12920	12920	12920	12920	0
691	20240717	091700	543150	12920	12920	12920	12920	0
692	20240717	091600	543150	12920	12920	12920	12920	7
693	20240717	091500	452710	12920	12920	12920	12920	19
694	20240717	091400	207230	12920	12920	12920	12920	0
695	20240717	091300	207230	12920	12920	12920	12920	0
696	20240717	091200	207230	12920	12920	12920	12920	0
697	20240717	091100	207230	12920	12920	12920	12920	0
698	20240717	091000	207230	12920	12920	12920	12920	0
699	20240717	090900	207230	12920	12920	12920	12920	0
700	20240717	090800	207230	12920	12920	12920	12920	0
701	20240717	090700	207230	12920	12920	12920	12920	0
702	20240717	090600	207230	12920	12920	12920	12920	1
703	20240717	090500	194310	12950	12950	12950	12950	0
704	20240717	090400	194310	12950	12950	12950	12950	8
705	20240717	090300	90710	12970	12970	12970	12970	0
706	20240717	090200	90710	12970	12970	12970	12970	0
707	20240717	090100	90710	12970	12950	12970	12950	7
708	20240717	090000	0	13020	13020	13020	13020	0