KissMeData/321820/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	211600	408494430	11670	11670	11670	11670	187
3	20240717	211500	408494430	11670	11670	11670	11670	0
4	20240717	211400	408494430	11670	11670	11670	11670	0
5	20240717	211300	408494430	11670	11670	11670	11670	0
6	20240717	211200	408494430	11670	11670	11670	11670	0
7	20240717	211100	408494430	11670	11670	11670	11670	0
8	20240717	211000	408494430	11670	11670	11670	11670	0
9	20240717	210900	408494430	11670	11670	11670	11670	0
10	20240717	210800	408494430	11670	11670	11670	11670	0
11	20240717	210700	408494430	11670	11670	11670	11670	0
12	20240717	210600	408494430	11670	11670	11670	11670	0
13	20240717	210500	408494430	11670	11670	11670	11670	0
14	20240717	210400	408494430	11670	11670	11670	11670	0
15	20240717	210300	408494430	11670	11670	11670	11670	0
16	20240717	210200	408494430	11670	11670	11670	11670	0
17	20240717	210100	408494430	11670	11670	11670	11670	0
18	20240717	210000	408494430	11670	11670	11670	11670	0
19	20240717	205900	408494430	11670	11670	11670	11670	0
20	20240717	205800	408494430	11670	11670	11670	11670	0
21	20240717	205700	408494430	11670	11670	11670	11670	0
22	20240717	205600	408494430	11670	11670	11670	11670	0
23	20240717	205500	408494430	11670	11670	11670	11670	0
24	20240717	205400	408494430	11670	11670	11670	11670	0
25	20240717	205300	408494430	11670	11670	11670	11670	0
26	20240717	205200	408494430	11670	11670	11670	11670	0
27	20240717	205100	408494430	11670	11670	11670	11670	0
28	20240717	205000	408494430	11670	11670	11670	11670	0
29	20240717	204900	408494430	11670	11670	11670	11670	0
30	20240717	204800	408494430	11670	11670	11670	11670	0
31	20240717	204700	408494430	11670	11670	11670	11670	0
32	20240717	204600	408494430	11670	11670	11670	11670	187
33	20240717	204500	408494430	11670	11670	11670	11670	0
34	20240717	204400	408494430	11670	11670	11670	11670	0
35	20240717	204300	408494430	11670	11670	11670	11670	0
36	20240717	204200	408494430	11670	11670	11670	11670	0
37	20240717	204100	408494430	11670	11670	11670	11670	0
38	20240717	204000	408494430	11670	11670	11670	11670	0
39	20240717	203900	408494430	11670	11670	11670	11670	0
40	20240717	203800	408494430	11670	11670	11670	11670	0
41	20240717	203700	408494430	11670	11670	11670	11670	0
42	20240717	203600	408494430	11670	11670	11670	11670	0
43	20240717	203500	408494430	11670	11670	11670	11670	0
44	20240717	203400	408494430	11670	11670	11670	11670	0
45	20240717	203300	408494430	11670	11670	11670	11670	0
46	20240717	203200	408494430	11670	11670	11670	11670	0
47	20240717	203100	408494430	11670	11670	11670	11670	0
48	20240717	203000	408494430	11670	11670	11670	11670	0
49	20240717	202900	408494430	11670	11670	11670	11670	0
50	20240717	202800	408494430	11670	11670	11670	11670	0
51	20240717	202700	408494430	11670	11670	11670	11670	0
52	20240717	202600	408494430	11670	11670	11670	11670	0
53	20240717	202500	408494430	11670	11670	11670	11670	0
54	20240717	202400	408494430	11670	11670	11670	11670	0
55	20240717	202300	408494430	11670	11670	11670	11670	0
56	20240717	202200	408494430	11670	11670	11670	11670	0
57	20240717	202100	408494430	11670	11670	11670	11670	0
58	20240717	202000	408494430	11670	11670	11670	11670	0
59	20240717	201900	408494430	11670	11670	11670	11670	0
60	20240717	201800	408494430	11670	11670	11670	11670	0
61	20240717	201700	408494430	11670	11670	11670	11670	0
62	20240717	201600	408494430	11670	11670	11670	11670	187
63	20240717	201500	408494430	11670	11670	11670	11670	0
64	20240717	201400	408494430	11670	11670	11670	11670	0
65	20240717	201300	408494430	11670	11670	11670	11670	0
66	20240717	201200	408494430	11670	11670	11670	11670	0
67	20240717	201100	408494430	11670	11670	11670	11670	0
68	20240717	201000	408494430	11670	11670	11670	11670	0
69	20240717	200900	408494430	11670	11670	11670	11670	0
70	20240717	200800	408494430	11670	11670	11670	11670	0
71	20240717	200700	408494430	11670	11670	11670	11670	0
72	20240717	200600	408494430	11670	11670	11670	11670	0
73	20240717	200500	408494430	11670	11670	11670	11670	0
74	20240717	200400	408494430	11670	11670	11670	11670	0
75	20240717	200300	408494430	11670	11670	11670	11670	0
76	20240717	200200	408494430	11670	11670	11670	11670	0
77	20240717	200100	408494430	11670	11670	11670	11670	0
78	20240717	200000	408494430	11670	11670	11670	11670	0
79	20240717	195900	408494430	11670	11670	11670	11670	0
80	20240717	195800	408494430	11670	11670	11670	11670	0
81	20240717	195700	408494430	11670	11670	11670	11670	0
82	20240717	195600	408494430	11670	11670	11670	11670	0
83	20240717	195500	408494430	11670	11670	11670	11670	0
84	20240717	195400	408494430	11670	11670	11670	11670	0
85	20240717	195300	408494430	11670	11670	11670	11670	0
86	20240717	195200	408494430	11670	11670	11670	11670	0
87	20240717	195100	408494430	11670	11670	11670	11670	0
88	20240717	195000	408494430	11670	11670	11670	11670	0
89	20240717	194900	408494430	11670	11670	11670	11670	0
90	20240717	194800	408494430	11670	11670	11670	11670	0
91	20240717	194700	408494430	11670	11670	11670	11670	0
92	20240717	194600	408494430	11670	11670	11670	11670	187
93	20240717	194500	408494430	11670	11670	11670	11670	0
94	20240717	194400	408494430	11670	11670	11670	11670	0
95	20240717	194300	408494430	11670	11670	11670	11670	0
96	20240717	194200	408494430	11670	11670	11670	11670	0
97	20240717	194100	408494430	11670	11670	11670	11670	0
98	20240717	194000	408494430	11670	11670	11670	11670	0
99	20240717	193900	408494430	11670	11670	11670	11670	0
100	20240717	193800	408494430	11670	11670	11670	11670	0
101	20240717	193700	408494430	11670	11670	11670	11670	0
102	20240717	193600	408494430	11670	11670	11670	11670	0
103	20240717	193500	408494430	11670	11670	11670	11670	0
104	20240717	193400	408494430	11670	11670	11670	11670	0
105	20240717	193300	408494430	11670	11670	11670	11670	0
106	20240717	193200	408494430	11670	11670	11670	11670	0
107	20240717	193100	408494430	11670	11670	11670	11670	0
108	20240717	193000	408494430	11670	11670	11670	11670	0
109	20240717	192900	408494430	11670	11670	11670	11670	0
110	20240717	192800	408494430	11670	11670	11670	11670	0
111	20240717	192700	408494430	11670	11670	11670	11670	0
112	20240717	192600	408494430	11670	11670	11670	11670	0
113	20240717	192500	408494430	11670	11670	11670	11670	0
114	20240717	192400	408494430	11670	11670	11670	11670	0
115	20240717	192300	408494430	11670	11670	11670	11670	0
116	20240717	192200	408494430	11670	11670	11670	11670	0
117	20240717	192100	408494430	11670	11670	11670	11670	0
118	20240717	192000	408494430	11670	11670	11670	11670	0
119	20240717	191900	408494430	11670	11670	11670	11670	0
120	20240717	191800	408494430	11670	11670	11670	11670	0
121	20240717	191700	408494430	11670	11670	11670	11670	0
122	20240717	191600	408494430	11670	11670	11670	11670	187
123	20240717	191500	408494430	11670	11670	11670	11670	0
124	20240717	191400	408494430	11670	11670	11670	11670	0
125	20240717	191300	408494430	11670	11670	11670	11670	0
126	20240717	191200	408494430	11670	11670	11670	11670	0
127	20240717	191100	408494430	11670	11670	11670	11670	0
128	20240717	191000	408494430	11670	11670	11670	11670	0
129	20240717	190900	408494430	11670	11670	11670	11670	0
130	20240717	190800	408494430	11670	11670	11670	11670	0
131	20240717	190700	408494430	11670	11670	11670	11670	0
132	20240717	190600	408494430	11670	11670	11670	11670	0
133	20240717	190500	408494430	11670	11670	11670	11670	0
134	20240717	190400	408494430	11670	11670	11670	11670	0
135	20240717	190300	408494430	11670	11670	11670	11670	0
136	20240717	190200	408494430	11670	11670	11670	11670	0
137	20240717	190100	408494430	11670	11670	11670	11670	0
138	20240717	190000	408494430	11670	11670	11670	11670	0
139	20240717	185900	408494430	11670	11670	11670	11670	0
140	20240717	185800	408494430	11670	11670	11670	11670	0
141	20240717	185700	408494430	11670	11670	11670	11670	0
142	20240717	185600	408494430	11670	11670	11670	11670	0
143	20240717	185500	408494430	11670	11670	11670	11670	0
144	20240717	185400	408494430	11670	11670	11670	11670	0
145	20240717	185300	408494430	11670	11670	11670	11670	0
146	20240717	185200	408494430	11670	11670	11670	11670	0
147	20240717	185100	408494430	11670	11670	11670	11670	0
148	20240717	185000	408494430	11670	11670	11670	11670	0
149	20240717	184900	408494430	11670	11670	11670	11670	0
150	20240717	184800	408494430	11670	11670	11670	11670	0
151	20240717	184700	408494430	11670	11670	11670	11670	0
152	20240717	184600	408494430	11670	11670	11670	11670	187
153	20240717	184500	408494430	11670	11670	11670	11670	0
154	20240717	184400	408494430	11670	11670	11670	11670	0
155	20240717	184300	408494430	11670	11670	11670	11670	0
156	20240717	184200	408494430	11670	11670	11670	11670	0
157	20240717	184100	408494430	11670	11670	11670	11670	0
158	20240717	184000	408494430	11670	11670	11670	11670	0
159	20240717	183900	408494430	11670	11670	11670	11670	0
160	20240717	183800	408494430	11670	11670	11670	11670	0
161	20240717	183700	408494430	11670	11670	11670	11670	0
162	20240717	183600	408494430	11670	11670	11670	11670	0
163	20240717	183500	408494430	11670	11670	11670	11670	0
164	20240717	183400	408494430	11670	11670	11670	11670	0
165	20240717	183300	408494430	11670	11670	11670	11670	0
166	20240717	183200	408494430	11670	11670	11670	11670	0
167	20240717	183100	408494430	11670	11670	11670	11670	0
168	20240717	183000	408494430	11670	11670	11670	11670	0
169	20240717	182900	408494430	11670	11670	11670	11670	0
170	20240717	182800	408494430	11670	11670	11670	11670	0
171	20240717	182700	408494430	11670	11670	11670	11670	0
172	20240717	182600	408494430	11670	11670	11670	11670	0
173	20240717	182500	408494430	11670	11670	11670	11670	0
174	20240717	182400	408494430	11670	11670	11670	11670	0
175	20240717	182300	408494430	11670	11670	11670	11670	0
176	20240717	182200	408494430	11670	11670	11670	11670	0
177	20240717	182100	408494430	11670	11670	11670	11670	0
178	20240717	182000	408494430	11670	11670	11670	11670	0
179	20240717	181900	408494430	11670	11670	11670	11670	0
180	20240717	181800	408494430	11670	11670	11670	11670	0
181	20240717	181700	408494430	11670	11670	11670	11670	0
182	20240717	181600	408494430	11670	11670	11670	11670	187
183	20240717	181500	408494430	11670	11670	11670	11670	0
184	20240717	181400	408494430	11670	11670	11670	11670	0
185	20240717	181300	408494430	11670	11670	11670	11670	0
186	20240717	181200	408494430	11670	11670	11670	11670	0
187	20240717	181100	408494430	11670	11670	11670	11670	0
188	20240717	181000	408494430	11670	11670	11670	11670	0
189	20240717	180900	408494430	11670	11670	11670	11670	0
190	20240717	180800	408494430	11670	11670	11670	11670	0
191	20240717	180700	408494430	11670	11670	11670	11670	0
192	20240717	180600	408494430	11670	11670	11670	11670	0
193	20240717	180500	408494430	11670	11670	11670	11670	0
194	20240717	180400	408494430	11670	11670	11670	11670	0
195	20240717	180300	408494430	11670	11670	11670	11670	0
196	20240717	180200	408494430	11670	11670	11670	11670	0
197	20240717	180100	408494430	11670	11670	11670	11670	0
198	20240717	180000	408494430	11670	11670	11670	11670	0
199	20240717	175900	408494430	11670	11670	11670	11670	0
200	20240717	175800	408494430	11670	11670	11670	11670	0
201	20240717	175700	408494430	11670	11670	11670	11670	0
202	20240717	175600	408494430	11670	11670	11670	11670	0
203	20240717	175500	408494430	11670	11670	11670	11670	0
204	20240717	175400	408494430	11670	11670	11670	11670	0
205	20240717	175300	408494430	11670	11670	11670	11670	0
206	20240717	175200	408494430	11670	11670	11670	11670	0
207	20240717	175100	408494430	11670	11670	11670	11670	0
208	20240717	175000	408494430	11670	11670	11670	11670	0
209	20240717	174900	408494430	11670	11670	11670	11670	0
210	20240717	174800	408494430	11670	11670	11670	11670	0
211	20240717	174700	408494430	11670	11670	11670	11670	0
212	20240717	174600	408494430	11670	11670	11670	11670	187
213	20240717	174500	408494430	11670	11670	11670	11670	0
214	20240717	174400	408494430	11670	11670	11670	11670	0
215	20240717	174300	408494430	11670	11670	11670	11670	0
216	20240717	174200	408494430	11670	11670	11670	11670	0
217	20240717	174100	408494430	11670	11670	11670	11670	0
218	20240717	174000	408494430	11670	11670	11670	11670	0
219	20240717	173900	408494430	11670	11670	11670	11670	0
220	20240717	173800	408494430	11670	11670	11670	11670	0
221	20240717	173700	408494430	11670	11670	11670	11670	0
222	20240717	173600	408494430	11670	11670	11670	11670	0
223	20240717	173500	408494430	11670	11670	11670	11670	0
224	20240717	173400	408494430	11670	11670	11670	11670	0
225	20240717	173300	408494430	11670	11670	11670	11670	0
226	20240717	173200	408494430	11670	11670	11670	11670	0
227	20240717	173100	408494430	11670	11670	11670	11670	0
228	20240717	173000	408494430	11670	11670	11670	11670	0
229	20240717	172900	408494430	11670	11670	11670	11670	0
230	20240717	172800	408494430	11670	11670	11670	11670	0
231	20240717	172700	408494430	11670	11670	11670	11670	0
232	20240717	172600	408494430	11670	11670	11670	11670	0
233	20240717	172500	408494430	11670	11670	11670	11670	0
234	20240717	172400	408494430	11670	11670	11670	11670	0
235	20240717	172300	408494430	11670	11670	11670	11670	0
236	20240717	172200	408494430	11670	11670	11670	11670	0
237	20240717	172100	408494430	11670	11670	11670	11670	0
238	20240717	172000	408494430	11670	11670	11670	11670	0
239	20240717	171900	408494430	11670	11670	11670	11670	0
240	20240717	171800	408494430	11670	11670	11670	11670	0
241	20240717	171700	408494430	11670	11670	11670	11670	0
242	20240717	171600	408494430	11670	11670	11670	11670	187
243	20240717	171500	408494430	11670	11670	11670	11670	0
244	20240717	171400	408494430	11670	11670	11670	11670	0
245	20240717	171300	408494430	11670	11670	11670	11670	0
246	20240717	171200	408494430	11670	11670	11670	11670	0
247	20240717	171100	408494430	11670	11670	11670	11670	0
248	20240717	171000	408494430	11670	11670	11670	11670	0
249	20240717	170900	408494430	11670	11670	11670	11670	0
250	20240717	170800	408494430	11670	11670	11670	11670	0
251	20240717	170700	408494430	11670	11670	11670	11670	0
252	20240717	170600	408494430	11670	11670	11670	11670	0
253	20240717	170500	408494430	11670	11670	11670	11670	0
254	20240717	170400	408494430	11670	11670	11670	11670	0
255	20240717	170300	408494430	11670	11670	11670	11670	0
256	20240717	170200	408494430	11670	11670	11670	11670	0
257	20240717	170100	408494430	11670	11670	11670	11670	0
258	20240717	170000	408494430	11670	11670	11670	11670	0
259	20240717	165900	408494430	11670	11670	11670	11670	0
260	20240717	165800	408494430	11670	11670	11670	11670	0
261	20240717	165700	408494430	11670	11670	11670	11670	0
262	20240717	165600	408494430	11670	11670	11670	11670	0
263	20240717	165500	408494430	11670	11670	11670	11670	0
264	20240717	165400	408494430	11670	11670	11670	11670	0
265	20240717	165300	408494430	11670	11670	11670	11670	0
266	20240717	165200	408494430	11670	11670	11670	11670	0
267	20240717	165100	408494430	11670	11670	11670	11670	0
268	20240717	165000	408494430	11670	11670	11670	11670	0
269	20240717	164900	408494430	11670	11670	11670	11670	0
270	20240717	164800	408494430	11670	11670	11670	11670	0
271	20240717	164700	408494430	11670	11670	11670	11670	0
272	20240717	164600	408494430	11670	11670	11670	11670	187
273	20240717	164500	408494430	11670	11670	11670	11670	0
274	20240717	164400	408494430	11670	11670	11670	11670	0
275	20240717	164300	408494430	11670	11670	11670	11670	0
276	20240717	164200	408494430	11670	11670	11670	11670	0
277	20240717	164100	408494430	11670	11670	11670	11670	0
278	20240717	164000	408494430	11670	11670	11670	11670	0
279	20240717	163900	408494430	11670	11670	11670	11670	0
280	20240717	163800	408494430	11670	11670	11670	11670	0
281	20240717	163700	408494430	11670	11670	11670	11670	0
282	20240717	163600	408494430	11670	11670	11670	11670	0
283	20240717	163500	408494430	11670	11670	11670	11670	0
284	20240717	163400	408494430	11670	11670	11670	11670	0
285	20240717	163300	408494430	11670	11670	11670	11670	0
286	20240717	163200	408494430	11670	11670	11670	11670	0
287	20240717	163100	408494430	11670	11670	11670	11670	0
288	20240717	163000	408494430	11670	11670	11670	11670	0
289	20240717	162900	408494430	11670	11670	11670	11670	0
290	20240717	162800	408494430	11670	11670	11670	11670	0
291	20240717	162700	408494430	11670	11670	11670	11670	0
292	20240717	162600	408494430	11670	11670	11670	11670	0
293	20240717	162500	408494430	11670	11670	11670	11670	0
294	20240717	162400	408494430	11670	11670	11670	11670	0
295	20240717	162300	408494430	11670	11670	11670	11670	0
296	20240717	162200	408494430	11670	11670	11670	11670	0
297	20240717	162100	408494430	11670	11670	11670	11670	0
298	20240717	162000	408494430	11670	11670	11670	11670	0
299	20240717	161900	408494430	11670	11670	11670	11670	0
300	20240717	161800	408494430	11670	11670	11670	11670	0
301	20240717	161700	408494430	11670	11670	11670	11670	0
302	20240717	161600	408494430	11670	11670	11670	11670	187
303	20240717	161500	408494430	11670	11670	11670	11670	0
304	20240717	161400	408494430	11670	11670	11670	11670	0
305	20240717	161300	408494430	11670	11670	11670	11670	0
306	20240717	161200	408494430	11670	11670	11670	11670	0
307	20240717	161100	408494430	11670	11670	11670	11670	0
308	20240717	161000	408494430	11670	11670	11670	11670	0
309	20240717	160900	408494430	11670	11670	11670	11670	0
310	20240717	160800	408494430	11670	11670	11670	11670	0
311	20240717	160700	408494430	11670	11670	11670	11670	0
312	20240717	160600	408494430	11670	11670	11670	11670	0
313	20240717	160500	408494430	11670	11670	11670	11670	0
314	20240717	160400	408494430	11670	11670	11670	11670	0
315	20240717	160300	408494430	11670	11670	11670	11670	0
316	20240717	160200	408494430	11670	11670	11670	11670	0
317	20240717	160100	408494430	11670	11670	11670	11670	0
318	20240717	160000	408494430	11670	11670	11670	11670	0
319	20240717	155900	408494430	11670	11670	11670	11670	0
320	20240717	155800	408494430	11670	11670	11670	11670	0
321	20240717	155700	408494430	11670	11670	11670	11670	0
322	20240717	155600	408494430	11670	11670	11670	11670	0
323	20240717	155500	408494430	11670	11670	11670	11670	0
324	20240717	155400	408494430	11670	11670	11670	11670	0
325	20240717	155300	408494430	11670	11670	11670	11670	0
326	20240717	155200	408494430	11670	11670	11670	11670	0
327	20240717	155100	408494430	11670	11670	11670	11670	0
328	20240717	155000	408494430	11670	11670	11670	11670	0
329	20240717	154900	408494430	11670	11670	11670	11670	0
330	20240717	154800	408494430	11670	11670	11670	11670	0
331	20240717	154700	408494430	11670	11670	11670	11670	0
332	20240717	154600	408494430	11670	11670	11670	11670	187
333	20240717	154500	408494430	11670	11670	11670	11670	0
334	20240717	154400	408494430	11670	11670	11670	11670	0
335	20240717	154300	408494430	11670	11670	11670	11670	0
336	20240717	154200	408494430	11670	11670	11670	11670	0
337	20240717	154100	408494430	11670	11670	11670	11670	0
338	20240717	154000	408494430	11670	11670	11670	11670	0
339	20240717	153900	408494430	11670	11670	11670	11670	0
340	20240717	153800	408494430	11670	11670	11670	11670	0
341	20240717	153700	408494430	11670	11670	11670	11670	0
342	20240717	153600	408494430	11670	11670	11670	11670	0
343	20240717	153500	408494430	11670	11670	11670	11670	0
344	20240717	153400	408494430	11670	11670	11670	11670	0
345	20240717	153300	408494430	11670	11670	11670	11670	0
346	20240717	153200	408494430	11670	11670	11670	11670	0
347	20240717	153100	408494430	11670	11670	11670	11670	0
348	20240717	153000	408494430	11670	11670	11670	11670	187
349	20240717	152900	406312140	11660	11660	11660	11660	0
350	20240717	152800	406312140	11660	11660	11660	11660	0
351	20240717	152700	406312140	11660	11660	11660	11660	0
352	20240717	152600	406312140	11660	11660	11660	11660	0
353	20240717	152500	406312140	11660	11660	11660	11660	0
354	20240717	152400	406312140	11660	11660	11660	11660	0
355	20240717	152300	406312140	11660	11660	11660	11660	0
356	20240717	152200	406312140	11660	11660	11660	11660	0
357	20240717	152100	406312140	11660	11660	11660	11660	0
358	20240717	152000	406312140	11660	11660	11660	11660	0
359	20240717	151900	406312140	11660	11660	11660	11660	0
360	20240717	151800	406312140	11660	11620	11660	11620	35
361	20240717	151700	405905400	11620	11660	11670	11620	48
362	20240717	151600	405347000	11630	11630	11630	11630	1
363	20240717	151500	405335370	11700	11700	11700	11700	0
364	20240717	151400	405335370	11700	11700	11700	11700	0
365	20240717	151300	405335370	11700	11700	11700	11700	0
366	20240717	151200	405335370	11700	11700	11700	11700	0
367	20240717	151100	405335370	11700	11700	11700	11700	0
368	20240717	151000	405335370	11700	11700	11700	11700	0
369	20240717	150900	405335370	11700	11700	11700	11700	0
370	20240717	150800	405335370	11700	11700	11700	11700	0
371	20240717	150700	405335370	11700	11700	11700	11700	0
372	20240717	150600	405335370	11700	11700	11700	11700	0
373	20240717	150500	405335370	11700	11700	11700	11700	0
374	20240717	150400	405335370	11700	11700	11700	11700	0
375	20240717	150300	405335370	11700	11670	11700	11670	111
376	20240717	150200	404039370	11680	11680	11680	11680	0
377	20240717	150100	404039370	11680	11680	11680	11680	73
378	20240717	150000	403186730	11680	11660	11680	11660	101
379	20240717	145900	402009050	11660	11660	11660	11660	0
380	20240717	145800	402009050	11660	11660	11660	11660	0
381	20240717	145700	402009050	11660	11680	11680	11660	22
382	20240717	145600	401752510	11680	11660	11680	11660	30
383	20240717	145500	401402690	11680	11660	11680	11660	256
384	20240717	145400	398415470	11660	11660	11660	11660	2
385	20240717	145300	398392150	11660	11610	11660	11610	1054
386	20240717	145200	386155160	11670	11600	11670	11600	2
387	20240717	145100	386131890	11670	11630	11670	11600	1640
388	20240717	145000	367090820	11670	11670	11670	11670	0
389	20240717	144900	367090820	11670	11670	11670	11670	0
390	20240717	144800	367090820	11670	11670	11670	11670	0
391	20240717	144700	367090820	11670	11670	11670	11670	0
392	20240717	144600	367090820	11670	11670	11670	11670	0
393	20240717	144500	367090820	11670	11670	11670	11670	10
394	20240717	144400	366974120	11670	11630	11670	11630	167
395	20240717	144300	365031870	11630	11650	11650	11630	225
396	20240717	144200	362413620	11640	11650	11650	11640	580
397	20240717	144100	355660020	11650	11650	11650	11650	45
398	20240717	144000	355135770	11650	11650	11650	11650	0
399	20240717	143900	355135770	11650	11650	11650	11650	0
400	20240717	143800	355135770	11650	11670	11670	11650	31
401	20240717	143700	354774520	11670	11670	11670	11670	0
402	20240717	143600	354774520	11670	11670	11670	11650	56
403	20240717	143500	354121600	11650	11670	11670	11650	69
404	20240717	143400	353317690	11670	11670	11670	11670	0
405	20240717	143300	353317690	11670	11670	11670	11670	0
406	20240717	143200	353317690	11670	11670	11670	11670	0
407	20240717	143100	353317690	11670	11670	11670	11670	9
408	20240717	143000	353212660	11650	11650	11650	11650	0
409	20240717	142900	353212660	11650	11650	11650	11650	24
410	20240717	142800	352933060	11670	11670	11670	11670	0
411	20240717	142700	352933060	11670	11670	11670	11670	0
412	20240717	142600	352933060	11670	11670	11670	11670	0
413	20240717	142500	352933060	11670	11670	11670	11670	100
414	20240717	142400	351766060	11650	11670	11670	11650	127
415	20240717	142300	350286330	11650	11650	11650	11650	0
416	20240717	142200	350286330	11650	11650	11650	11650	0
417	20240717	142100	350286330	11650	11650	11650	11650	0
418	20240717	142000	350286330	11650	11650	11650	11650	0
419	20240717	141900	350286330	11650	11670	11670	11650	3
420	20240717	141800	350251360	11650	11650	11650	11650	5
421	20240717	141700	350193110	11670	11670	11670	11670	0
422	20240717	141600	350193110	11670	11670	11670	11670	0
423	20240717	141500	350193110	11670	11670	11670	11670	0
424	20240717	141400	350193110	11670	11670	11670	11670	1
425	20240717	141300	350181440	11650	11650	11670	11650	14
426	20240717	141200	350018320	11650	11650	11670	11650	14
427	20240717	141100	349855200	11670	11670	11670	11670	0
428	20240717	141000	349855200	11670	11670	11670	11670	1
429	20240717	140900	349843530	11650	11650	11650	11650	1
430	20240717	140800	349831880	11710	11710	11710	11710	0
431	20240717	140700	349831880	11710	11710	11710	11710	897
432	20240717	140600	339328010	11710	11710	11710	11710	0
433	20240717	140500	339328010	11710	11710	11710	11710	0
434	20240717	140400	339328010	11710	11710	11710	11710	0
435	20240717	140300	339328010	11710	11710	11710	11710	100
436	20240717	140200	338157010	11720	11720	11720	11720	0
437	20240717	140100	338157010	11720	11720	11720	11720	0
438	20240717	140000	338157010	11720	11720	11720	11720	2
439	20240717	135900	338133570	11710	11710	11710	11710	0
440	20240717	135800	338133570	11710	11710	11710	11710	44
441	20240717	135700	337618330	11710	11710	11710	11710	30
442	20240717	135600	337267030	11710	11710	11710	11710	408
443	20240717	135500	332489350	11730	11720	11730	11720	40
444	20240717	135400	332020230	11720	11720	11720	11720	42
445	20240717	135300	331527990	11720	11720	11720	11720	0
446	20240717	135200	331527990	11720	11720	11720	11720	54
447	20240717	135100	330895110	11710	11710	11710	11710	8
448	20240717	135000	330801430	11710	11710	11710	11710	3
449	20240717	134900	330766300	11710	11710	11710	11710	4
450	20240717	134800	330719460	11710	11710	11710	11710	0
451	20240717	134700	330719460	11710	11710	11710	11710	0
452	20240717	134600	330719460	11710	11690	11710	11690	604
453	20240717	134500	323658680	11690	11690	11690	11690	0
454	20240717	134400	323658680	11690	11690	11690	11690	0
455	20240717	134300	323658680	11690	11670	11690	11650	234
456	20240717	134200	320930430	11700	11700	11700	11700	0
457	20240717	134100	320930430	11700	11700	11700	11700	0
458	20240717	134000	320930430	11700	11700	11700	11700	1
459	20240717	133900	320918730	11650	11650	11650	11650	0
460	20240717	133800	320918730	11650	11650	11650	11650	0
461	20240717	133700	320918730	11650	11650	11650	11650	0
462	20240717	133600	320918730	11650	11700	11700	11650	26
463	20240717	133500	320615130	11710	11710	11710	11710	0
464	20240717	133400	320615130	11710	11710	11710	11710	0
465	20240717	133300	320615130	11710	11650	11710	11650	109
466	20240717	133200	319345220	11710	11710	11710	11710	0
467	20240717	133100	319345220	11710	11680	11710	11680	10
468	20240717	133000	319228210	11680	11700	11700	11680	15
469	20240717	132900	319052850	11710	11710	11710	11710	0
470	20240717	132800	319052850	11710	11710	11710	11710	0
471	20240717	132700	319052850	11710	11710	11710	11710	0
472	20240717	132600	319052850	11710	11710	11710	11710	0
473	20240717	132500	319052850	11710	11710	11710	11710	0
474	20240717	132400	319052850	11710	11710	11710	11710	0
475	20240717	132300	319052850	11710	11710	11710	11710	0
476	20240717	132200	319052850	11710	11710	11710	11710	0
477	20240717	132100	319052850	11710	11710	11710	11710	0
478	20240717	132000	319052850	11710	11710	11710	11710	0
479	20240717	131900	319052850	11710	11710	11710	11710	0
480	20240717	131800	319052850	11710	11710	11710	11710	10
481	20240717	131700	318935750	11700	11700	11700	11700	36
482	20240717	131600	318514550	11700	11700	11700	11700	1
483	20240717	131500	318502850	11690	11690	11690	11690	24
484	20240717	131400	318222290	11690	11690	11690	11690	0
485	20240717	131300	318222290	11690	11690	11690	11690	1
486	20240717	131200	318210600	11650	11650	11650	11650	0
487	20240717	131100	318210600	11650	11650	11650	11650	100
488	20240717	131000	317045600	11690	11690	11690	11690	0
489	20240717	130900	317045600	11690	11690	11690	11690	0
490	20240717	130800	317045600	11690	11690	11690	11690	0
491	20240717	130700	317045600	11690	11690	11690	11690	0
492	20240717	130600	317045600	11690	11690	11690	11690	0
493	20240717	130500	317045600	11690	11690	11690	11690	0
494	20240717	130400	317045600	11690	11690	11690	11690	0
495	20240717	130300	317045600	11690	11690	11690	11690	1
496	20240717	130200	317033910	11710	11710	11710	11710	0
497	20240717	130100	317033910	11710	11710	11710	11710	0
498	20240717	130000	317033910	11710	11710	11710	11710	0
499	20240717	125900	317033910	11710	11710	11710	11710	1
500	20240717	125800	317022200	11720	11720	11720	11720	0
501	20240717	125700	317022200	11720	11720	11720	11720	1
502	20240717	125600	317010480	11730	11730	11730	11730	0
503	20240717	125500	317010480	11730	11730	11730	11730	0
504	20240717	125400	317010480	11730	11730	11730	11730	0
505	20240717	125300	317010480	11730	11730	11730	11730	0
506	20240717	125200	317010480	11730	11730	11730	11730	0
507	20240717	125100	317010480	11730	11730	11730	11730	0
508	20240717	125000	317010480	11730	11730	11730	11730	0
509	20240717	124900	317010480	11730	11730	11730	11730	28
510	20240717	124800	316682040	11730	11730	11730	11730	2
511	20240717	124700	316658580	11730	11730	11730	11730	0
512	20240717	124600	316658580	11730	11730	11730	11730	0
513	20240717	124500	316658580	11730	11730	11730	11730	0
514	20240717	124400	316658580	11730	11730	11730	11730	0
515	20240717	124300	316658580	11730	11730	11730	11730	0
516	20240717	124200	316658580	11730	11730	11730	11730	0
517	20240717	124100	316658580	11730	11730	11730	11730	0
518	20240717	124000	316658580	11730	11730	11730	11730	0
519	20240717	123900	316658580	11730	11730	11730	11730	0
520	20240717	123800	316658580	11730	11730	11730	11730	0
521	20240717	123700	316658580	11730	11730	11730	11730	0
522	20240717	123600	316658580	11730	11730	11730	11730	0
523	20240717	123500	316658580	11730	11730	11730	11730	0
524	20240717	123400	316658580	11730	11730	11730	11730	0
525	20240717	123300	316658580	11730	11700	11730	11590	2286
526	20240717	123200	290095990	11750	11750	11750	11750	0
527	20240717	123100	290095990	11750	11750	11750	11750	0
528	20240717	123000	290095990	11750	11750	11750	11750	0
529	20240717	122900	290095990	11750	11750	11750	11750	0
530	20240717	122800	290095990	11750	11750	11750	11750	0
531	20240717	122700	290095990	11750	11750	11750	11750	0
532	20240717	122600	290095990	11750	11750	11750	11750	0
533	20240717	122500	290095990	11750	11750	11750	11750	0
534	20240717	122400	290095990	11750	11750	11750	11750	0
535	20240717	122300	290095990	11750	11750	11750	11750	0
536	20240717	122200	290095990	11750	11750	11750	11750	8
537	20240717	122100	290001990	11750	11750	11750	11750	0
538	20240717	122000	290001990	11750	11750	11750	11750	0
539	20240717	121900	290001990	11750	11750	11750	11750	1
540	20240717	121800	289990240	11700	11700	11700	11700	7
541	20240717	121700	289908340	11700	11700	11700	11700	128
542	20240717	121600	288410740	11750	11750	11750	11750	0
543	20240717	121500	288410740	11750	11750	11750	11750	0
544	20240717	121400	288410740	11750	11750	11750	11750	0
545	20240717	121300	288410740	11750	11750	11750	11750	0
546	20240717	121200	288410740	11750	11750	11750	11750	0
547	20240717	121100	288410740	11750	11750	11750	11750	0
548	20240717	121000	288410740	11750	11750	11750	11750	0
549	20240717	120900	288410740	11750	11750	11750	11750	0
550	20240717	120800	288410740	11750	11750	11750	11750	0
551	20240717	120700	288410740	11750	11750	11750	11750	3
552	20240717	120600	288375490	11750	11740	11750	11740	106
553	20240717	120500	287130080	11750	11750	11750	11750	5
554	20240717	120400	287071330	11740	11740	11740	11740	108
555	20240717	120300	285803410	11740	11740	11740	11740	0
556	20240717	120200	285803410	11740	11740	11740	11740	0
557	20240717	120100	285803410	11740	11740	11740	11740	0
558	20240717	120000	285803410	11740	11640	11740	11640	2
559	20240717	115900	285780030	11760	11760	11760	11760	0
560	20240717	115800	285780030	11760	11760	11760	11760	0
561	20240717	115700	285780030	11760	11760	11760	11760	0
562	20240717	115600	285780030	11760	11760	11760	11760	0
563	20240717	115500	285780030	11760	11760	11760	11760	0
564	20240717	115400	285780030	11760	11760	11760	11760	0
565	20240717	115300	285780030	11760	11760	11760	11760	0
566	20240717	115200	285780030	11760	11760	11760	11760	0
567	20240717	115100	285780030	11760	11760	11760	11760	0
568	20240717	115000	285780030	11760	11760	11760	11760	0
569	20240717	114900	285780030	11760	11760	11760	11760	0
570	20240717	114800	285780030	11760	11760	11760	11760	0
571	20240717	114700	285780030	11760	11760	11760	11760	0
572	20240717	114600	285780030	11760	11760	11760	11760	0
573	20240717	114500	285780030	11760	11760	11760	11760	0
574	20240717	114400	285780030	11760	11640	11760	11640	3
575	20240717	114300	285744870	11760	11760	11760	11760	0
576	20240717	114200	285744870	11760	11760	11760	11760	0
577	20240717	114100	285744870	11760	11760	11760	11760	0
578	20240717	114000	285744870	11760	11760	11760	11760	0
579	20240717	113900	285744870	11760	11760	11760	11760	0
580	20240717	113800	285744870	11760	11760	11760	11760	0
581	20240717	113700	285744870	11760	11760	11760	11760	0
582	20240717	113600	285744870	11760	11760	11760	11760	0
583	20240717	113500	285744870	11760	11760	11760	11760	0
584	20240717	113400	285744870	11760	11760	11760	11760	0
585	20240717	113300	285744870	11760	11760	11760	11760	1
586	20240717	113200	285733110	11640	11640	11640	11640	30
587	20240717	113100	285383910	11760	11760	11760	11760	0
588	20240717	113000	285383910	11760	11760	11760	11760	0
589	20240717	112900	285383910	11760	11760	11760	11760	0
590	20240717	112800	285383910	11760	11760	11760	11760	1
591	20240717	112700	285372150	11630	11630	11630	11630	159
592	20240717	112600	283522980	11630	11690	11690	11630	1749
593	20240717	112500	263179030	11720	11720	11720	11720	0
594	20240717	112400	263179030	11720	11740	11740	11720	1657
595	20240717	112300	243757740	11740	11740	11740	11740	1
596	20240717	112200	243746000	11750	11750	11750	11750	2
597	20240717	112100	243722500	11760	11760	11760	11760	0
598	20240717	112000	243722500	11760	11760	11760	11760	0
599	20240717	111900	243722500	11760	11760	11760	11760	0
600	20240717	111800	243722500	11760	11760	11760	11760	33
601	20240717	111700	243334420	11760	11760	11760	11760	18
602	20240717	111600	243122740	11760	11760	11760	11760	0
603	20240717	111500	243122740	11760	11760	11760	11760	0
604	20240717	111400	243122740	11760	11740	11760	11740	56
605	20240717	111300	242464710	11720	11720	11720	11720	0
606	20240717	111200	242464710	11720	11720	11720	11720	0
607	20240717	111100	242464710	11720	11720	11720	11720	0
608	20240717	111000	242464710	11720	11720	11720	11720	0
609	20240717	110900	242464710	11720	11720	11720	11720	0
610	20240717	110800	242464710	11720	11720	11720	11720	1
611	20240717	110700	242452990	11720	11710	11720	11710	188
612	20240717	110600	240249680	11720	11720	11720	11720	0
613	20240717	110500	240249680	11720	11720	11720	11720	0
614	20240717	110400	240249680	11720	11720	11720	11720	0
615	20240717	110300	240249680	11720	11720	11720	11720	0
616	20240717	110200	240249680	11720	11720	11720	11720	46
617	20240717	110100	239710560	11720	11720	11720	11720	0
618	20240717	110000	239710560	11720	11720	11720	11720	0
619	20240717	105900	239710560	11720	11720	11720	11720	0
620	20240717	105800	239710560	11720	11720	11720	11720	0
621	20240717	105700	239710560	11720	11720	11720	11720	0
622	20240717	105600	239710560	11720	11720	11720	11720	0
623	20240717	105500	239710560	11720	11720	11720	11720	0
624	20240717	105400	239710560	11720	11720	11720	11720	0
625	20240717	105300	239710560	11720	11720	11720	11720	7
626	20240717	105200	239628520	11720	11720	11720	11720	49
627	20240717	105100	239054240	11750	11750	11750	11750	0
628	20240717	105000	239054240	11750	11750	11750	11750	0
629	20240717	104900	239054240	11750	11750	11750	11750	0
630	20240717	104800	239054240	11750	11750	11750	11750	0
631	20240717	104700	239054240	11750	11750	11750	11750	0
632	20240717	104600	239054240	11750	11750	11750	11750	0
633	20240717	104500	239054240	11750	11750	11750	11750	0
634	20240717	104400	239054240	11750	11750	11750	11750	0
635	20240717	104300	239054240	11750	11750	11750	11750	0
636	20240717	104200	239054240	11750	11750	11750	11750	500
637	20240717	104100	233179240	11750	11750	11750	11750	1
638	20240717	104000	233167490	11750	11750	11750	11750	2
639	20240717	103900	233143990	11750	11710	11750	11710	2810
640	20240717	103800	200154490	11740	11740	11740	11740	0
641	20240717	103700	200154490	11740	11740	11740	11740	0
642	20240717	103600	200154490	11740	11740	11740	11740	0
643	20240717	103500	200154490	11740	11740	11740	11740	1
644	20240717	103400	200142750	11720	11720	11720	11720	0
645	20240717	103300	200142750	11720	11720	11720	11720	4
646	20240717	103200	200095870	11760	11680	11760	11680	76
647	20240717	103100	199208110	11610	11760	11760	11570	3215
648	20240717	103000	161627750	11760	11760	11760	11760	13
649	20240717	102900	161474870	11760	11760	11760	11760	0
650	20240717	102800	161474870	11760	11760	11760	11760	1
651	20240717	102700	161463110	11760	11760	11760	11760	2
652	20240717	102600	161439590	11720	11720	11720	11720	0
653	20240717	102500	161439590	11720	11720	11720	11720	1
654	20240717	102400	161427870	11720	11720	11720	11720	29
655	20240717	102300	161087990	11700	11720	11720	11700	677
656	20240717	102200	153165500	11710	11710	11710	11710	8
657	20240717	102100	153071820	11720	11720	11720	11720	38
658	20240717	102000	152626460	11730	11730	11730	11730	72
659	20240717	101900	151781900	11730	11760	11760	11730	712
660	20240717	101800	143421820	11760	11770	11770	11760	820
661	20240717	101700	133778200	11770	11770	11770	11770	213
662	20240717	101600	131271190	11770	11770	11770	11770	1
663	20240717	101500	131259420	11800	11800	11800	11800	0
664	20240717	101400	131259420	11800	11800	11800	11800	13
665	20240717	101300	131106020	11800	11760	11810	11740	520
666	20240717	101200	124996230	11780	11780	11780	11780	12
667	20240717	101100	124854870	11860	11860	11860	11860	0
668	20240717	101000	124854870	11860	11860	11860	11860	0
669	20240717	100900	124854870	11860	11860	11860	11760	672
670	20240717	100800	116929540	11810	11860	11860	11810	130
671	20240717	100700	115388490	11890	11890	11890	11890	10
672	20240717	100600	115269590	11890	11890	11890	11890	0
673	20240717	100500	115269590	11890	11900	11900	11890	31
674	20240717	100400	114900940	11980	11980	11990	11980	108
675	20240717	100300	113607080	11990	11920	11990	11920	617
676	20240717	100200	106225190	11920	11910	11920	11910	65
677	20240717	100100	105451030	11910	11900	11910	11900	210
678	20240717	100000	102951930	11910	11910	11910	11910	3
679	20240717	095900	102916200	11910	11830	11910	11800	115
680	20240717	095800	101558420	11910	11900	11910	11900	501
681	20240717	095700	95591890	11900	11890	11900	11880	559
682	20240717	095600	88940810	11890	11890	11890	11880	25
683	20240717	095500	88643720	11890	11880	11910	11800	234
684	20240717	095400	85870660	11910	11910	11910	11880	62
685	20240717	095300	85132450	11880	11880	11880	11880	30
686	20240717	095200	84776050	11880	11880	11880	11880	51
687	20240717	095100	84170170	11900	11890	11900	11890	365
688	20240717	095000	79827810	11890	11820	11890	11790	227
689	20240717	094900	77144570	11900	11900	11900	11900	0
690	20240717	094800	77144570	11900	11900	11900	11900	16
691	20240717	094700	76954170	11900	11900	11900	11900	0
692	20240717	094600	76954170	11900	11900	11900	11900	0
693	20240717	094500	76954170	11900	11820	11900	11820	455
694	20240717	094400	71574070	11920	11830	11920	11830	456
695	20240717	094300	66176860	11910	11920	11920	11820	243
696	20240717	094200	63297960	11930	11930	11930	11930	0
697	20240717	094100	63297960	11930	11920	11930	11920	3
698	20240717	094000	63262190	11940	11940	11940	11940	2
699	20240717	093900	63238310	11950	11940	11950	11940	7
700	20240717	093800	63154710	11950	11900	11960	11900	31
701	20240717	093700	62784980	11930	11930	11930	11930	0
702	20240717	093600	62784980	11930	11880	11930	11820	394
703	20240717	093500	58127450	11880	11900	11900	11880	292
704	20240717	093400	54654450	11970	11980	11980	11970	77
705	20240717	093300	53732350	11980	11930	11990	11930	638
706	20240717	093200	46115200	11930	11850	11930	11850	1162
707	20240717	093100	32329600	11850	11850	11850	11850	101
708	20240717	093000	31132750	11850	11850	11850	11850	0
709	20240717	092900	31132750	11850	11850	11850	11850	55
710	20240717	092800	30481000	11820	11850	11850	11820	2
711	20240717	092700	30457330	11850	11850	11850	11850	30
712	20240717	092600	30101830	11850	11840	11850	11840	332
713	20240717	092500	26169490	11840	11850	11850	11840	102
714	20240717	092400	24961580	11840	11840	11840	11840	1
715	20240717	092300	24949740	11850	11850	11850	11850	2
716	20240717	092200	24926040	11850	11850	11850	11800	78
717	20240717	092100	24003890	11850	11800	11850	11800	43
718	20240717	092000	23494990	11800	11800	11800	11800	136
719	20240717	091900	21890190	11830	11830	11830	11830	0
720	20240717	091800	21890190	11830	11830	11830	11830	17
721	20240717	091700	21689080	11830	11830	11830	11830	16
722	20240717	091600	21499800	11830	11830	11830	11830	20
723	20240717	091500	21263200	11830	11790	11830	11790	11
724	20240717	091400	21133470	11790	11790	11790	11790	133
725	20240717	091300	19565400	11790	11790	11790	11790	8
726	20240717	091200	19471080	11830	11830	11830	11830	26
727	20240717	091100	19163500	11840	11840	11840	11840	1
728	20240717	091000	19151660	11860	11860	11860	11860	0
729	20240717	090900	19151660	11860	11740	11860	11740	675
730	20240717	090800	11207160	11740	11730	11740	11730	6
731	20240717	090700	11136770	11740	11740	11740	11740	2
732	20240717	090600	11113290	11740	11750	11750	11710	42
733	20240717	090500	10621340	11730	11730	11730	11720	498
734	20240717	090400	4781680	11760	11760	11760	11760	0
735	20240717	090300	4781680	11760	11800	11800	11760	67
736	20240717	090200	3993360	11810	11820	11830	11810	112
737	20240717	090100	2669620	11820	11840	11850	11810	205
738	20240717	090000	247970	11840	11720	11840	11720	21