KissMeData/119860/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	201800	694662360	18000	18000	18000	18000	1852
3	20240717	201700	694662360	18000	18000	18000	18000	0
4	20240717	201600	694662360	18000	18000	18000	18000	0
5	20240717	201500	694662360	18000	18000	18000	18000	0
6	20240717	201400	694662360	18000	18000	18000	18000	0
7	20240717	201300	694662360	18000	18000	18000	18000	0
8	20240717	201200	694662360	18000	18000	18000	18000	0
9	20240717	201100	694662360	18000	18000	18000	18000	0
10	20240717	201000	694662360	18000	18000	18000	18000	0
11	20240717	200900	694662360	18000	18000	18000	18000	0
12	20240717	200800	694662360	18000	18000	18000	18000	0
13	20240717	200700	694662360	18000	18000	18000	18000	0
14	20240717	200600	694662360	18000	18000	18000	18000	0
15	20240717	200500	694662360	18000	18000	18000	18000	0
16	20240717	200400	694662360	18000	18000	18000	18000	0
17	20240717	200300	694662360	18000	18000	18000	18000	0
18	20240717	200200	694662360	18000	18000	18000	18000	0
19	20240717	200100	694662360	18000	18000	18000	18000	0
20	20240717	200000	694662360	18000	18000	18000	18000	0
21	20240717	195900	694662360	18000	18000	18000	18000	0
22	20240717	195800	694662360	18000	18000	18000	18000	0
23	20240717	195700	694662360	18000	18000	18000	18000	0
24	20240717	195600	694662360	18000	18000	18000	18000	0
25	20240717	195500	694662360	18000	18000	18000	18000	0
26	20240717	195400	694662360	18000	18000	18000	18000	0
27	20240717	195300	694662360	18000	18000	18000	18000	0
28	20240717	195200	694662360	18000	18000	18000	18000	0
29	20240717	195100	694662360	18000	18000	18000	18000	0
30	20240717	195000	694662360	18000	18000	18000	18000	0
31	20240717	194900	694662360	18000	18000	18000	18000	0
32	20240717	194800	694662360	18000	18000	18000	18000	1852
33	20240717	194700	694662360	18000	18000	18000	18000	0
34	20240717	194600	694662360	18000	18000	18000	18000	0
35	20240717	194500	694662360	18000	18000	18000	18000	0
36	20240717	194400	694662360	18000	18000	18000	18000	0
37	20240717	194300	694662360	18000	18000	18000	18000	0
38	20240717	194200	694662360	18000	18000	18000	18000	0
39	20240717	194100	694662360	18000	18000	18000	18000	0
40	20240717	194000	694662360	18000	18000	18000	18000	0
41	20240717	193900	694662360	18000	18000	18000	18000	0
42	20240717	193800	694662360	18000	18000	18000	18000	0
43	20240717	193700	694662360	18000	18000	18000	18000	0
44	20240717	193600	694662360	18000	18000	18000	18000	0
45	20240717	193500	694662360	18000	18000	18000	18000	0
46	20240717	193400	694662360	18000	18000	18000	18000	0
47	20240717	193300	694662360	18000	18000	18000	18000	0
48	20240717	193200	694662360	18000	18000	18000	18000	0
49	20240717	193100	694662360	18000	18000	18000	18000	0
50	20240717	193000	694662360	18000	18000	18000	18000	0
51	20240717	192900	694662360	18000	18000	18000	18000	0
52	20240717	192800	694662360	18000	18000	18000	18000	0
53	20240717	192700	694662360	18000	18000	18000	18000	0
54	20240717	192600	694662360	18000	18000	18000	18000	0
55	20240717	192500	694662360	18000	18000	18000	18000	0
56	20240717	192400	694662360	18000	18000	18000	18000	0
57	20240717	192300	694662360	18000	18000	18000	18000	0
58	20240717	192200	694662360	18000	18000	18000	18000	0
59	20240717	192100	694662360	18000	18000	18000	18000	0
60	20240717	192000	694662360	18000	18000	18000	18000	0
61	20240717	191900	694662360	18000	18000	18000	18000	0
62	20240717	191800	694662360	18000	18000	18000	18000	1852
63	20240717	191700	694662360	18000	18000	18000	18000	0
64	20240717	191600	694662360	18000	18000	18000	18000	0
65	20240717	191500	694662360	18000	18000	18000	18000	0
66	20240717	191400	694662360	18000	18000	18000	18000	0
67	20240717	191300	694662360	18000	18000	18000	18000	0
68	20240717	191200	694662360	18000	18000	18000	18000	0
69	20240717	191100	694662360	18000	18000	18000	18000	0
70	20240717	191000	694662360	18000	18000	18000	18000	0
71	20240717	190900	694662360	18000	18000	18000	18000	0
72	20240717	190800	694662360	18000	18000	18000	18000	0
73	20240717	190700	694662360	18000	18000	18000	18000	0
74	20240717	190600	694662360	18000	18000	18000	18000	0
75	20240717	190500	694662360	18000	18000	18000	18000	0
76	20240717	190400	694662360	18000	18000	18000	18000	0
77	20240717	190300	694662360	18000	18000	18000	18000	0
78	20240717	190200	694662360	18000	18000	18000	18000	0
79	20240717	190100	694662360	18000	18000	18000	18000	0
80	20240717	190000	694662360	18000	18000	18000	18000	0
81	20240717	185900	694662360	18000	18000	18000	18000	0
82	20240717	185800	694662360	18000	18000	18000	18000	0
83	20240717	185700	694662360	18000	18000	18000	18000	0
84	20240717	185600	694662360	18000	18000	18000	18000	0
85	20240717	185500	694662360	18000	18000	18000	18000	0
86	20240717	185400	694662360	18000	18000	18000	18000	0
87	20240717	185300	694662360	18000	18000	18000	18000	0
88	20240717	185200	694662360	18000	18000	18000	18000	0
89	20240717	185100	694662360	18000	18000	18000	18000	0
90	20240717	185000	694662360	18000	18000	18000	18000	0
91	20240717	184900	694662360	18000	18000	18000	18000	0
92	20240717	184800	694662360	18000	18000	18000	18000	1852
93	20240717	184700	694662360	18000	18000	18000	18000	0
94	20240717	184600	694662360	18000	18000	18000	18000	0
95	20240717	184500	694662360	18000	18000	18000	18000	0
96	20240717	184400	694662360	18000	18000	18000	18000	0
97	20240717	184300	694662360	18000	18000	18000	18000	0
98	20240717	184200	694662360	18000	18000	18000	18000	0
99	20240717	184100	694662360	18000	18000	18000	18000	0
100	20240717	184000	694662360	18000	18000	18000	18000	0
101	20240717	183900	694662360	18000	18000	18000	18000	0
102	20240717	183800	694662360	18000	18000	18000	18000	0
103	20240717	183700	694662360	18000	18000	18000	18000	0
104	20240717	183600	694662360	18000	18000	18000	18000	0
105	20240717	183500	694662360	18000	18000	18000	18000	0
106	20240717	183400	694662360	18000	18000	18000	18000	0
107	20240717	183300	694662360	18000	18000	18000	18000	0
108	20240717	183200	694662360	18000	18000	18000	18000	0
109	20240717	183100	694662360	18000	18000	18000	18000	0
110	20240717	183000	694662360	18000	18000	18000	18000	0
111	20240717	182900	694662360	18000	18000	18000	18000	0
112	20240717	182800	694662360	18000	18000	18000	18000	0
113	20240717	182700	694662360	18000	18000	18000	18000	0
114	20240717	182600	694662360	18000	18000	18000	18000	0
115	20240717	182500	694662360	18000	18000	18000	18000	0
116	20240717	182400	694662360	18000	18000	18000	18000	0
117	20240717	182300	694662360	18000	18000	18000	18000	0
118	20240717	182200	694662360	18000	18000	18000	18000	0
119	20240717	182100	694662360	18000	18000	18000	18000	0
120	20240717	182000	694662360	18000	18000	18000	18000	0
121	20240717	181900	694662360	18000	18000	18000	18000	0
122	20240717	181800	694662360	18000	18000	18000	18000	1852
123	20240717	181700	694662360	18000	18000	18000	18000	0
124	20240717	181600	694662360	18000	18000	18000	18000	0
125	20240717	181500	694662360	18000	18000	18000	18000	0
126	20240717	181400	694662360	18000	18000	18000	18000	0
127	20240717	181300	694662360	18000	18000	18000	18000	0
128	20240717	181200	694662360	18000	18000	18000	18000	0
129	20240717	181100	694662360	18000	18000	18000	18000	0
130	20240717	181000	694662360	18000	18000	18000	18000	0
131	20240717	180900	694662360	18000	18000	18000	18000	0
132	20240717	180800	694662360	18000	18000	18000	18000	0
133	20240717	180700	694662360	18000	18000	18000	18000	0
134	20240717	180600	694662360	18000	18000	18000	18000	0
135	20240717	180500	694662360	18000	18000	18000	18000	0
136	20240717	180400	694662360	18000	18000	18000	18000	0
137	20240717	180300	694662360	18000	18000	18000	18000	0
138	20240717	180200	694662360	18000	18000	18000	18000	0
139	20240717	180100	694662360	18000	18000	18000	18000	0
140	20240717	180000	694662360	18000	18000	18000	18000	0
141	20240717	175900	694662360	18000	18000	18000	18000	0
142	20240717	175800	694662360	18000	18000	18000	18000	0
143	20240717	175700	694662360	18000	18000	18000	18000	0
144	20240717	175600	694662360	18000	18000	18000	18000	0
145	20240717	175500	694662360	18000	18000	18000	18000	0
146	20240717	175400	694662360	18000	18000	18000	18000	0
147	20240717	175300	694662360	18000	18000	18000	18000	0
148	20240717	175200	694662360	18000	18000	18000	18000	0
149	20240717	175100	694662360	18000	18000	18000	18000	0
150	20240717	175000	694662360	18000	18000	18000	18000	0
151	20240717	174900	694662360	18000	18000	18000	18000	0
152	20240717	174800	694662360	18000	18000	18000	18000	1852
153	20240717	174700	694662360	18000	18000	18000	18000	0
154	20240717	174600	694662360	18000	18000	18000	18000	0
155	20240717	174500	694662360	18000	18000	18000	18000	0
156	20240717	174400	694662360	18000	18000	18000	18000	0
157	20240717	174300	694662360	18000	18000	18000	18000	0
158	20240717	174200	694662360	18000	18000	18000	18000	0
159	20240717	174100	694662360	18000	18000	18000	18000	0
160	20240717	174000	694662360	18000	18000	18000	18000	0
161	20240717	173900	694662360	18000	18000	18000	18000	0
162	20240717	173800	694662360	18000	18000	18000	18000	0
163	20240717	173700	694662360	18000	18000	18000	18000	0
164	20240717	173600	694662360	18000	18000	18000	18000	0
165	20240717	173500	694662360	18000	18000	18000	18000	0
166	20240717	173400	694662360	18000	18000	18000	18000	0
167	20240717	173300	694662360	18000	18000	18000	18000	0
168	20240717	173200	694662360	18000	18000	18000	18000	0
169	20240717	173100	694662360	18000	18000	18000	18000	0
170	20240717	173000	694662360	18000	18000	18000	18000	0
171	20240717	172900	694662360	18000	18000	18000	18000	0
172	20240717	172800	694662360	18000	18000	18000	18000	0
173	20240717	172700	694662360	18000	18000	18000	18000	0
174	20240717	172600	694662360	18000	18000	18000	18000	0
175	20240717	172500	694662360	18000	18000	18000	18000	0
176	20240717	172400	694662360	18000	18000	18000	18000	0
177	20240717	172300	694662360	18000	18000	18000	18000	0
178	20240717	172200	694662360	18000	18000	18000	18000	0
179	20240717	172100	694662360	18000	18000	18000	18000	0
180	20240717	172000	694662360	18000	18000	18000	18000	0
181	20240717	171900	694662360	18000	18000	18000	18000	0
182	20240717	171800	694662360	18000	18000	18000	18000	1852
183	20240717	171700	694662360	18000	18000	18000	18000	0
184	20240717	171600	694662360	18000	18000	18000	18000	0
185	20240717	171500	694662360	18000	18000	18000	18000	0
186	20240717	171400	694662360	18000	18000	18000	18000	0
187	20240717	171300	694662360	18000	18000	18000	18000	0
188	20240717	171200	694662360	18000	18000	18000	18000	0
189	20240717	171100	694662360	18000	18000	18000	18000	0
190	20240717	171000	694662360	18000	18000	18000	18000	0
191	20240717	170900	694662360	18000	18000	18000	18000	0
192	20240717	170800	694662360	18000	18000	18000	18000	0
193	20240717	170700	694662360	18000	18000	18000	18000	0
194	20240717	170600	694662360	18000	18000	18000	18000	0
195	20240717	170500	694662360	18000	18000	18000	18000	0
196	20240717	170400	694662360	18000	18000	18000	18000	0
197	20240717	170300	694662360	18000	18000	18000	18000	0
198	20240717	170200	694662360	18000	18000	18000	18000	0
199	20240717	170100	694662360	18000	18000	18000	18000	0
200	20240717	170000	694662360	18000	18000	18000	18000	0
201	20240717	165900	694662360	18000	18000	18000	18000	0
202	20240717	165800	694662360	18000	18000	18000	18000	0
203	20240717	165700	694662360	18000	18000	18000	18000	0
204	20240717	165600	694662360	18000	18000	18000	18000	0
205	20240717	165500	694662360	18000	18000	18000	18000	0
206	20240717	165400	694662360	18000	18000	18000	18000	0
207	20240717	165300	694662360	18000	18000	18000	18000	0
208	20240717	165200	694662360	18000	18000	18000	18000	0
209	20240717	165100	694662360	18000	18000	18000	18000	0
210	20240717	165000	694662360	18000	18000	18000	18000	0
211	20240717	164900	694662360	18000	18000	18000	18000	0
212	20240717	164800	694662360	18000	18000	18000	18000	1852
213	20240717	164700	694662360	18000	18000	18000	18000	0
214	20240717	164600	694662360	18000	18000	18000	18000	0
215	20240717	164500	694662360	18000	18000	18000	18000	0
216	20240717	164400	694662360	18000	18000	18000	18000	0
217	20240717	164300	694662360	18000	18000	18000	18000	0
218	20240717	164200	694662360	18000	18000	18000	18000	0
219	20240717	164100	694662360	18000	18000	18000	18000	0
220	20240717	164000	694662360	18000	18000	18000	18000	0
221	20240717	163900	694662360	18000	18000	18000	18000	0
222	20240717	163800	694662360	18000	18000	18000	18000	0
223	20240717	163700	694662360	18000	18000	18000	18000	0
224	20240717	163600	694662360	18000	18000	18000	18000	0
225	20240717	163500	694662360	18000	18000	18000	18000	0
226	20240717	163400	694662360	18000	18000	18000	18000	0
227	20240717	163300	694662360	18000	18000	18000	18000	0
228	20240717	163200	694662360	18000	18000	18000	18000	0
229	20240717	163100	694662360	18000	18000	18000	18000	0
230	20240717	163000	694662360	18000	18000	18000	18000	0
231	20240717	162900	694662360	18000	18000	18000	18000	0
232	20240717	162800	694662360	18000	18000	18000	18000	0
233	20240717	162700	694662360	18000	18000	18000	18000	0
234	20240717	162600	694662360	18000	18000	18000	18000	0
235	20240717	162500	694662360	18000	18000	18000	18000	0
236	20240717	162400	694662360	18000	18000	18000	18000	0
237	20240717	162300	694662360	18000	18000	18000	18000	0
238	20240717	162200	694662360	18000	18000	18000	18000	0
239	20240717	162100	694662360	18000	18000	18000	18000	0
240	20240717	162000	694662360	18000	18000	18000	18000	0
241	20240717	161900	694662360	18000	18000	18000	18000	0
242	20240717	161800	694662360	18000	18000	18000	18000	1852
243	20240717	161700	694662360	18000	18000	18000	18000	0
244	20240717	161600	694662360	18000	18000	18000	18000	0
245	20240717	161500	694662360	18000	18000	18000	18000	0
246	20240717	161400	694662360	18000	18000	18000	18000	0
247	20240717	161300	694662360	18000	18000	18000	18000	0
248	20240717	161200	694662360	18000	18000	18000	18000	0
249	20240717	161100	694662360	18000	18000	18000	18000	0
250	20240717	161000	694662360	18000	18000	18000	18000	0
251	20240717	160900	694662360	18000	18000	18000	18000	0
252	20240717	160800	694662360	18000	18000	18000	18000	0
253	20240717	160700	694662360	18000	18000	18000	18000	0
254	20240717	160600	694662360	18000	18000	18000	18000	0
255	20240717	160500	694662360	18000	18000	18000	18000	0
256	20240717	160400	694662360	18000	18000	18000	18000	0
257	20240717	160300	694662360	18000	18000	18000	18000	0
258	20240717	160200	694662360	18000	18000	18000	18000	0
259	20240717	160100	694662360	18000	18000	18000	18000	0
260	20240717	160000	694662360	18000	18000	18000	18000	0
261	20240717	155900	694662360	18000	18000	18000	18000	0
262	20240717	155800	694662360	18000	18000	18000	18000	0
263	20240717	155700	694662360	18000	18000	18000	18000	0
264	20240717	155600	694662360	18000	18000	18000	18000	0
265	20240717	155500	694662360	18000	18000	18000	18000	0
266	20240717	155400	694662360	18000	18000	18000	18000	0
267	20240717	155300	694662360	18000	18000	18000	18000	0
268	20240717	155200	694662360	18000	18000	18000	18000	0
269	20240717	155100	694662360	18000	18000	18000	18000	0
270	20240717	155000	694662360	18000	18000	18000	18000	0
271	20240717	154900	694662360	18000	18000	18000	18000	0
272	20240717	154800	694662360	18000	18000	18000	18000	1852
273	20240717	154700	694662360	18000	18000	18000	18000	0
274	20240717	154600	694662360	18000	18000	18000	18000	0
275	20240717	154500	694662360	18000	18000	18000	18000	0
276	20240717	154400	694662360	18000	18000	18000	18000	0
277	20240717	154300	694662360	18000	18000	18000	18000	0
278	20240717	154200	694662360	18000	18000	18000	18000	0
279	20240717	154100	694662360	18000	18000	18000	18000	0
280	20240717	154000	694662360	18000	18000	18000	18000	0
281	20240717	153900	694662360	18000	18000	18000	18000	0
282	20240717	153800	694662360	18000	18000	18000	18000	0
283	20240717	153700	694662360	18000	18000	18000	18000	0
284	20240717	153600	694662360	18000	18000	18000	18000	0
285	20240717	153500	694662360	18000	18000	18000	18000	0
286	20240717	153400	694662360	18000	18000	18000	18000	0
287	20240717	153300	694662360	18000	18000	18000	18000	0
288	20240717	153200	694662360	18000	18000	18000	18000	0
289	20240717	153100	694662360	18000	18000	18000	18000	0
290	20240717	153000	694662360	18000	18000	18000	18000	1852
291	20240717	152900	661326360	18000	18000	18000	18000	0
292	20240717	152800	661326360	18000	18000	18000	18000	0
293	20240717	152700	661326360	18000	18000	18000	18000	0
294	20240717	152600	661326360	18000	18000	18000	18000	0
295	20240717	152500	661326360	18000	18000	18000	18000	0
296	20240717	152400	661326360	18000	18000	18000	18000	0
297	20240717	152300	661326360	18000	18000	18000	18000	0
298	20240717	152200	661326360	18000	18000	18000	18000	0
299	20240717	152100	661326360	18000	18000	18000	18000	0
300	20240717	152000	661326360	18000	18000	18000	18000	0
301	20240717	151900	661326360	18000	18000	18000	18000	216
302	20240717	151800	657438360	18000	18000	18000	18000	0
303	20240717	151700	657438360	18000	18010	18010	18000	105
304	20240717	151600	655547380	18010	18010	18010	18010	41
305	20240717	151500	654808970	18010	18010	18010	18010	139
306	20240717	151400	652305580	18010	18010	18010	18010	41
307	20240717	151300	651567170	18010	18000	18010	18000	84
308	20240717	151200	650054350	18000	18010	18010	18000	58
309	20240717	151100	649009790	18010	18010	18010	18010	197
310	20240717	151000	645461820	18000	18010	18010	18000	264
311	20240717	150900	640708080	18010	18010	18010	18010	33
312	20240717	150800	640113750	18010	18010	18010	18010	33
313	20240717	150700	639519420	18010	18010	18010	18010	227
314	20240717	150600	635431150	18000	18000	18000	18000	10
315	20240717	150500	635251150	18000	18000	18000	18000	0
316	20240717	150400	635251150	18000	18000	18000	18000	0
317	20240717	150300	635251150	18000	18000	18000	18000	24
318	20240717	150200	634819150	18000	18000	18000	18000	0
319	20240717	150100	634819150	18000	18000	18000	18000	50
320	20240717	150000	633919150	18000	18000	18000	18000	0
321	20240717	145900	633919150	18000	18000	18000	18000	0
322	20240717	145800	633919150	18000	18000	18000	18000	56
323	20240717	145700	632911150	18000	18000	18000	18000	0
324	20240717	145600	632911150	18000	18000	18000	18000	1
325	20240717	145500	632893150	18000	18000	18000	18000	434
326	20240717	145400	625081150	18000	18000	18000	18000	9
327	20240717	145300	624919150	18000	18000	18000	18000	200
328	20240717	145200	621319150	18000	18000	18000	18000	191
329	20240717	145100	617881150	18000	18000	18000	18000	0
330	20240717	145000	617881150	18000	18000	18000	18000	0
331	20240717	144900	617881150	18000	18000	18000	18000	28
332	20240717	144800	617377150	18000	18000	18000	18000	0
333	20240717	144700	617377150	18000	18000	18000	18000	0
334	20240717	144600	617377150	18000	18000	18000	18000	6
335	20240717	144500	617269150	18000	18000	18000	18000	0
336	20240717	144400	617269150	18000	18000	18000	18000	0
337	20240717	144300	617269150	18000	18000	18000	18000	0
338	20240717	144200	617269150	18000	18000	18000	18000	0
339	20240717	144100	617269150	18000	18000	18000	18000	0
340	20240717	144000	617269150	18000	18000	18000	18000	4168
341	20240717	143900	542245150	18000	18000	18000	18000	194
342	20240717	143800	538753150	18000	18000	18000	18000	0
343	20240717	143700	538753150	18000	18000	18000	18000	0
344	20240717	143600	538753150	18000	18000	18000	18000	41
345	20240717	143500	538015150	18010	18000	18010	18000	34
346	20240717	143400	537402820	18000	18000	18000	18000	4947
347	20240717	143300	448356820	18000	18000	18000	18000	0
348	20240717	143200	448356820	18000	18000	18000	18000	0
349	20240717	143100	448356820	18000	18000	18000	18000	0
350	20240717	143000	448356820	18000	18000	18000	18000	78
351	20240717	142900	446952820	18000	18010	18010	18000	21
352	20240717	142800	446574630	18010	18000	18010	18000	115
353	20240717	142700	444503960	18010	18000	18010	18000	253
354	20240717	142600	439949550	18000	18000	18000	18000	658
355	20240717	142500	428105550	18010	18010	18010	18010	32
356	20240717	142400	427529230	18010	18010	18010	18010	0
357	20240717	142300	427529230	18010	18010	18010	18010	0
358	20240717	142200	427529230	18010	18010	18010	18010	73
359	20240717	142100	426214500	18010	18010	18010	18010	42
360	20240717	142000	425458080	18010	18010	18010	18010	0
361	20240717	141900	425458080	18010	18010	18010	18010	0
362	20240717	141800	425458080	18010	18000	18010	18000	216
363	20240717	141700	421568930	18010	18010	18010	18010	41
364	20240717	141600	420830520	18010	18010	18010	18010	0
365	20240717	141500	420830520	18010	18010	18010	18010	0
366	20240717	141400	420830520	18010	18010	18010	18010	0
367	20240717	141300	420830520	18010	18010	18010	18010	0
368	20240717	141200	420830520	18010	18010	18010	18010	0
369	20240717	141100	420830520	18010	18010	18010	18010	0
370	20240717	141000	420830520	18010	18000	18010	18000	54
371	20240717	140900	419858180	18000	18000	18000	18000	14
372	20240717	140800	419606180	18000	18000	18000	18000	51
373	20240717	140700	418688180	18000	18000	18000	18000	0
374	20240717	140600	418688180	18000	18000	18000	18000	3
375	20240717	140500	418634180	18010	18010	18010	18010	0
376	20240717	140400	418634180	18010	18010	18010	18010	0
377	20240717	140300	418634180	18010	18010	18010	18010	0
378	20240717	140200	418634180	18010	18000	18010	18000	63
379	20240717	140100	417499850	18000	18000	18000	18000	150
380	20240717	140000	414799850	18010	18010	18010	18010	33
381	20240717	135900	414205520	18010	18010	18010	18010	0
382	20240717	135800	414205520	18010	18010	18010	18010	0
383	20240717	135700	414205520	18010	18010	18010	18010	0
384	20240717	135600	414205520	18010	18010	18010	18010	5225
385	20240717	135500	320103270	18010	18010	18010	18010	33
386	20240717	135400	319508940	18000	18000	18000	18000	400
387	20240717	135300	312308940	18010	18000	18010	18000	200
388	20240717	135200	308708770	18000	18010	18010	18000	87
389	20240717	135100	307142120	18000	18000	18000	18000	0
390	20240717	135000	307142120	18000	18000	18000	18000	617
391	20240717	134900	296036120	18000	18000	18000	18000	0
392	20240717	134800	296036120	18000	18000	18000	18000	4
393	20240717	134700	295964120	18010	18010	18010	18010	138
394	20240717	134600	293478740	18010	18010	18010	18010	99
395	20240717	134500	291695750	18000	18000	18000	18000	0
396	20240717	134400	291695750	18000	18000	18000	18000	0
397	20240717	134300	291695750	18000	18000	18000	18000	792
398	20240717	134200	277439750	18010	17990	18010	17990	6874
399	20240717	134100	153719860	17960	17960	17960	17960	0
400	20240717	134000	153719860	17960	17960	17960	17960	0
401	20240717	133900	153719860	17960	17960	17960	17960	0
402	20240717	133800	153719860	17960	17960	17960	17960	0
403	20240717	133700	153719860	17960	17960	17960	17960	0
404	20240717	133600	153719860	17960	17960	17960	17960	0
405	20240717	133500	153719860	17960	17960	17960	17960	0
406	20240717	133400	153719860	17960	17960	17960	17960	0
407	20240717	133300	153719860	17960	17960	17960	17960	0
408	20240717	133200	153719860	17960	17960	17960	17960	0
409	20240717	133100	153719860	17960	17960	17960	17960	0
410	20240717	133000	153719860	17960	17960	17960	17960	0
411	20240717	132900	153719860	17960	17960	17960	17960	0
412	20240717	132800	153719860	17960	17960	17960	17960	0
413	20240717	132700	153719860	17960	17960	17960	17960	0
414	20240717	132600	153719860	17960	17960	17960	17960	0
415	20240717	132500	153719860	17960	17960	17960	17960	0
416	20240717	132400	153719860	17960	17960	17960	17960	0
417	20240717	132300	153719860	17960	17960	17960	17960	0
418	20240717	132200	153719860	17960	17960	17960	17960	0
419	20240717	132100	153719860	17960	17970	17970	17960	88
420	20240717	132000	152138870	17990	17990	17990	17990	0
421	20240717	131900	152138870	17990	17990	17990	17990	0
422	20240717	131800	152138870	17990	17990	17990	17990	0
423	20240717	131700	152138870	17990	17990	17990	17990	0
424	20240717	131600	152138870	17990	17990	17990	17990	0
425	20240717	131500	152138870	17990	17990	17990	17990	0
426	20240717	131400	152138870	17990	17990	17990	17990	0
427	20240717	131300	152138870	17990	17990	17990	17990	0
428	20240717	131200	152138870	17990	17990	17990	17990	0
429	20240717	131100	152138870	17990	17990	17990	17990	1
430	20240717	131000	152120880	17990	17990	17990	17990	0
431	20240717	130900	152120880	17990	17990	17990	17990	0
432	20240717	130800	152120880	17990	17990	17990	17990	0
433	20240717	130700	152120880	17990	17990	17990	17990	1
434	20240717	130600	152102890	17960	17960	17960	17960	0
435	20240717	130500	152102890	17960	17960	17960	17960	10
436	20240717	130400	151923290	17960	17960	17960	17960	0
437	20240717	130300	151923290	17960	17960	17960	17960	0
438	20240717	130200	151923290	17960	17960	17960	17960	0
439	20240717	130100	151923290	17960	17960	17960	17960	0
440	20240717	130000	151923290	17960	17960	17960	17960	0
441	20240717	125900	151923290	17960	17960	17960	17960	0
442	20240717	125800	151923290	17960	17960	17960	17960	0
443	20240717	125700	151923290	17960	17960	17960	17960	0
444	20240717	125600	151923290	17960	17960	17960	17960	0
445	20240717	125500	151923290	17960	17960	17960	17960	0
446	20240717	125400	151923290	17960	17960	17960	17960	0
447	20240717	125300	151923290	17960	17960	17960	17960	0
448	20240717	125200	151923290	17960	17960	17960	17960	0
449	20240717	125100	151923290	17960	17960	17960	17960	0
450	20240717	125000	151923290	17960	17960	17960	17960	0
451	20240717	124900	151923290	17960	17960	17960	17960	94
452	20240717	124800	150235050	17960	17960	17960	17960	99
453	20240717	124700	148457010	17960	17960	17960	17960	0
454	20240717	124600	148457010	17960	17960	17960	17960	0
455	20240717	124500	148457010	17960	17960	17960	17960	15
456	20240717	124400	148187610	17960	17960	17960	17960	0
457	20240717	124300	148187610	17960	17960	17960	17960	0
458	20240717	124200	148187610	17960	17960	17960	17960	14
459	20240717	124100	147936170	17960	17960	17960	17960	0
460	20240717	124000	147936170	17960	17960	17960	17960	0
461	20240717	123900	147936170	17960	17960	17960	17960	615
462	20240717	123800	136890770	17960	17960	17960	17960	0
463	20240717	123700	136890770	17960	17960	17960	17960	0
464	20240717	123600	136890770	17960	17960	17960	17960	0
465	20240717	123500	136890770	17960	17960	17960	17960	0
466	20240717	123400	136890770	17960	17960	17960	17960	340
467	20240717	123300	130784370	17960	17960	17960	17960	0
468	20240717	123200	130784370	17960	17960	17960	17960	50
469	20240717	123100	129886370	17960	17960	17960	17960	30
470	20240717	123000	129347570	17960	17960	17960	17960	0
471	20240717	122900	129347570	17960	17960	17960	17960	0
472	20240717	122800	129347570	17960	17960	17960	17960	118
473	20240717	122700	127228290	17960	17960	17960	17960	0
474	20240717	122600	127228290	17960	17960	17960	17960	0
475	20240717	122500	127228290	17960	17960	17960	17960	2
476	20240717	122400	127192370	17960	17960	17960	17960	0
477	20240717	122300	127192370	17960	17960	17960	17960	0
478	20240717	122200	127192370	17960	17960	17960	17960	0
479	20240717	122100	127192370	17960	17960	17960	17960	0
480	20240717	122000	127192370	17960	17960	17960	17960	0
481	20240717	121900	127192370	17960	17960	17960	17960	100
482	20240717	121800	125396370	17960	17960	17960	17960	0
483	20240717	121700	125396370	17960	17960	17960	17960	0
484	20240717	121600	125396370	17960	17960	17960	17960	0
485	20240717	121500	125396370	17960	17960	17960	17960	0
486	20240717	121400	125396370	17960	17960	17960	17960	0
487	20240717	121300	125396370	17960	17960	17960	17960	0
488	20240717	121200	125396370	17960	17960	17960	17960	0
489	20240717	121100	125396370	17960	17960	17960	17960	0
490	20240717	121000	125396370	17960	17960	17960	17960	0
491	20240717	120900	125396370	17960	17960	17960	17960	0
492	20240717	120800	125396370	17960	17960	17960	17960	0
493	20240717	120700	125396370	17960	17960	17960	17960	0
494	20240717	120600	125396370	17960	17960	17960	17960	0
495	20240717	120500	125396370	17960	17960	17960	17960	1
496	20240717	120400	125378410	17960	17960	17960	17960	0
497	20240717	120300	125378410	17960	17960	17960	17960	0
498	20240717	120200	125378410	17960	17960	17960	17960	0
499	20240717	120100	125378410	17960	17960	17960	17960	0
500	20240717	120000	125378410	17960	17960	17960	17960	0
501	20240717	115900	125378410	17960	17960	17960	17960	0
502	20240717	115800	125378410	17960	17960	17960	17960	0
503	20240717	115700	125378410	17960	17960	17960	17960	0
504	20240717	115600	125378410	17960	17960	17960	17960	0
505	20240717	115500	125378410	17960	17960	17960	17960	1
506	20240717	115400	125360450	17960	17960	17960	17960	0
507	20240717	115300	125360450	17960	17960	17960	17960	0
508	20240717	115200	125360450	17960	17960	17960	17960	0
509	20240717	115100	125360450	17960	17990	17990	17960	2273
510	20240717	115000	84534860	17980	17970	17980	17970	206
511	20240717	114900	80830990	17980	17980	17980	17980	0
512	20240717	114800	80830990	17980	17980	17980	17980	0
513	20240717	114700	80830990	17980	17980	17980	17980	0
514	20240717	114600	80830990	17980	17980	17980	17980	0
515	20240717	114500	80830990	17980	17980	17980	17980	0
516	20240717	114400	80830990	17980	17980	17980	17980	0
517	20240717	114300	80830990	17980	17980	17980	17980	0
518	20240717	114200	80830990	17980	17980	17980	17980	0
519	20240717	114100	80830990	17980	17980	17980	17980	3
520	20240717	114000	80777050	17970	17970	17970	17970	0
521	20240717	113900	80777050	17970	17970	17970	17970	0
522	20240717	113800	80777050	17970	17970	17970	17970	1
523	20240717	113700	80759080	17970	17970	17970	17970	2
524	20240717	113600	80723140	17970	17970	17970	17970	0
525	20240717	113500	80723140	17970	17970	17970	17970	0
526	20240717	113400	80723140	17970	17970	17970	17970	12
527	20240717	113300	80507500	17970	17970	17970	17970	0
528	20240717	113200	80507500	17970	17970	17970	17970	0
529	20240717	113100	80507500	17970	17970	17970	17970	0
530	20240717	113000	80507500	17970	17970	17970	17970	25
531	20240717	112900	80058250	17970	17970	17970	17970	0
532	20240717	112800	80058250	17970	17970	17970	17970	0
533	20240717	112700	80058250	17970	17970	17970	17970	0
534	20240717	112600	80058250	17970	17970	17970	17970	0
535	20240717	112500	80058250	17970	17970	17970	17970	0
536	20240717	112400	80058250	17970	17970	17970	17970	0
537	20240717	112300	80058250	17970	17970	17970	17970	0
538	20240717	112200	80058250	17970	17970	17970	17970	0
539	20240717	112100	80058250	17970	17970	17970	17970	0
540	20240717	112000	80058250	17970	17970	17970	17970	0
541	20240717	111900	80058250	17970	17970	17970	17970	47
542	20240717	111800	79213660	17970	17970	17970	17970	0
543	20240717	111700	79213660	17970	17970	17970	17970	39
544	20240717	111600	78512830	17970	17970	17970	17970	10
545	20240717	111500	78333130	17970	17970	17970	17970	0
546	20240717	111400	78333130	17970	17970	17970	17970	15
547	20240717	111300	78063580	17970	17970	17970	17970	0
548	20240717	111200	78063580	17970	17970	17970	17970	63
549	20240717	111100	76931470	17970	17970	17970	17970	0
550	20240717	111000	76931470	17970	17970	17970	17970	0
551	20240717	110900	76931470	17970	17970	17970	17970	0
552	20240717	110800	76931470	17970	17970	17970	17970	0
553	20240717	110700	76931470	17970	17970	17970	17970	18
554	20240717	110600	76608010	17970	17960	17970	17960	403
555	20240717	110500	69369930	17960	17960	17960	17960	50
556	20240717	110400	68471930	17960	17960	17960	17960	234
557	20240717	110300	64269290	17960	17960	17960	17960	110
558	20240717	110200	62293690	17970	17970	17970	17970	0
559	20240717	110100	62293690	17970	17970	17970	17970	82
560	20240717	110000	60820150	17970	17970	17970	17970	191
561	20240717	105900	57387880	17970	17970	17970	17970	0
562	20240717	105800	57387880	17970	17970	17970	17970	0
563	20240717	105700	57387880	17970	17970	17970	17970	3
564	20240717	105600	57333970	17970	17970	17970	17970	0
565	20240717	105500	57333970	17970	17970	17970	17970	3
566	20240717	105400	57280060	17980	17980	17980	17980	0
567	20240717	105300	57280060	17980	17980	17980	17980	0
568	20240717	105200	57280060	17980	17980	17980	17980	0
569	20240717	105100	57280060	17980	17960	17980	17960	43
570	20240717	105000	56506960	17980	17980	17980	17980	79
571	20240717	104900	55086540	17980	17980	17980	17980	100
572	20240717	104800	53288540	17980	17980	17980	17980	2
573	20240717	104700	53252580	17980	17980	17980	17980	35
574	20240717	104600	52623280	17990	17990	17990	17990	70
575	20240717	104500	51363980	17990	17990	17990	17990	50
576	20240717	104400	50464480	17990	17990	17990	17990	101
577	20240717	104300	48647490	17990	17990	17990	17990	3
578	20240717	104200	48593520	17990	17990	17990	17990	83
579	20240717	104100	47100350	17990	17990	17990	17990	1
580	20240717	104000	47082360	17990	17990	17990	17990	158
581	20240717	103900	44239940	17990	17990	17990	17990	624
582	20240717	103800	33014180	17990	17990	17990	17990	0
583	20240717	103700	33014180	17990	18000	18000	17990	166
584	20240717	103600	30026190	17990	17990	17990	17990	0
585	20240717	103500	30026190	17990	17990	17990	17990	0
586	20240717	103400	30026190	17990	17990	17990	17990	0
587	20240717	103300	30026190	17990	17990	17990	17990	0
588	20240717	103200	30026190	17990	17990	17990	17990	0
589	20240717	103100	30026190	17990	17990	17990	17990	0
590	20240717	103000	30026190	17990	17990	17990	17990	0
591	20240717	102900	30026190	17990	17990	17990	17990	0
592	20240717	102800	30026190	17990	17990	17990	17990	0
593	20240717	102700	30026190	17990	17990	17990	17990	0
594	20240717	102600	30026190	17990	17990	17990	17990	0
595	20240717	102500	30026190	17990	17990	17990	17990	0
596	20240717	102400	30026190	17990	17990	17990	17990	0
597	20240717	102300	30026190	17990	17990	17990	17990	0
598	20240717	102200	30026190	17990	17990	17990	17990	0
599	20240717	102100	30026190	17990	17990	17990	17990	0
600	20240717	102000	30026190	17990	17990	17990	17990	0
601	20240717	101900	30026190	17990	17990	17990	17990	2
602	20240717	101800	29990210	18000	18000	18000	18000	0
603	20240717	101700	29990210	18000	18000	18000	18000	0
604	20240717	101600	29990210	18000	18000	18000	18000	6
605	20240717	101500	29882210	17990	17990	17990	17990	0
606	20240717	101400	29882210	17990	17990	17990	17990	0
607	20240717	101300	29882210	17990	17990	17990	17990	0
608	20240717	101200	29882210	17990	17990	17990	17990	0
609	20240717	101100	29882210	17990	17990	17990	17990	0
610	20240717	101000	29882210	17990	17990	17990	17990	0
611	20240717	100900	29882210	17990	17990	17990	17990	6
612	20240717	100800	29774270	17990	17990	17990	17990	0
613	20240717	100700	29774270	17990	17990	17990	17990	0
614	20240717	100600	29774270	17990	17990	17990	17990	0
615	20240717	100500	29774270	17990	17990	17990	17990	50
616	20240717	100400	28874770	17990	17990	17990	17990	0
617	20240717	100300	28874770	17990	17990	17990	17990	0
618	20240717	100200	28874770	17990	17990	17990	17990	0
619	20240717	100100	28874770	17990	17990	17990	17990	0
620	20240717	100000	28874770	17990	17990	17990	17990	0
621	20240717	095900	28874770	17990	17990	17990	17990	0
622	20240717	095800	28874770	17990	17990	17990	17990	0
623	20240717	095700	28874770	17990	17990	17990	17990	0
624	20240717	095600	28874770	17990	17990	17990	17990	0
625	20240717	095500	28874770	17990	17990	17990	17990	3
626	20240717	095400	28820800	17990	17990	17990	17990	0
627	20240717	095300	28820800	17990	17990	17990	17990	0
628	20240717	095200	28820800	17990	17990	17990	17990	0
629	20240717	095100	28820800	17990	17990	17990	17990	0
630	20240717	095000	28820800	17990	17990	17990	17990	0
631	20240717	094900	28820800	17990	17990	17990	17990	0
632	20240717	094800	28820800	17990	17990	17990	17990	0
633	20240717	094700	28820800	17990	17990	17990	17990	0
634	20240717	094600	28820800	17990	17990	17990	17990	0
635	20240717	094500	28820800	17990	17990	17990	17990	0
636	20240717	094400	28820800	17990	17990	17990	17990	0
637	20240717	094300	28820800	17990	17990	17990	17990	0
638	20240717	094200	28820800	17990	17990	17990	17990	0
639	20240717	094100	28820800	17990	17990	17990	17990	0
640	20240717	094000	28820800	17990	17990	17990	17990	66
641	20240717	093900	27633460	17990	17990	17990	17990	0
642	20240717	093800	27633460	17990	17990	17990	17990	0
643	20240717	093700	27633460	17990	17990	17990	17990	0
644	20240717	093600	27633460	17990	17990	17990	17990	33
645	20240717	093500	27039790	17990	17990	17990	17990	0
646	20240717	093400	27039790	17990	17990	17990	17990	1
647	20240717	093300	27021800	17990	17990	17990	17990	0
648	20240717	093200	27021800	17990	17990	17990	17990	83
649	20240717	093100	25528630	17990	17990	17990	17990	495
650	20240717	093000	16623580	17990	17990	17990	17990	3
651	20240717	092900	16569610	17990	17990	17990	17990	0
652	20240717	092800	16569610	17990	17990	17990	17990	0
653	20240717	092700	16569610	17990	17990	17990	17990	3
654	20240717	092600	16515640	17990	17990	17990	17990	0
655	20240717	092500	16515640	17990	17990	17990	17990	0
656	20240717	092400	16515640	17990	17990	17990	17990	64
657	20240717	092300	15364280	17990	17990	17990	17990	0
658	20240717	092200	15364280	17990	17990	17990	17990	90
659	20240717	092100	13745180	17990	17990	17990	17990	0
660	20240717	092000	13745180	17990	17990	17990	17990	0
661	20240717	091900	13745180	17990	17990	17990	17990	2
662	20240717	091800	13709200	17990	17990	17990	17990	99
663	20240717	091700	11928190	17990	17990	17990	17990	0
664	20240717	091600	11928190	17990	17990	17990	17990	0
665	20240717	091500	11928190	17990	17990	17990	17990	0
666	20240717	091400	11928190	17990	17990	17990	17990	5
667	20240717	091300	11838240	17990	17990	17990	17990	226
668	20240717	091200	7772500	17990	17990	17990	17990	250
669	20240717	091100	3275000	17990	17990	17990	17990	0
670	20240717	091000	3275000	17990	17990	17990	17990	0
671	20240717	090900	3275000	17990	17990	17990	17990	0
672	20240717	090800	3275000	17990	17990	17990	17990	51
673	20240717	090700	2357510	17990	17990	17990	17990	3
674	20240717	090600	2303540	17990	17990	17990	17990	0
675	20240717	090500	2303540	17990	17990	17990	17990	16
676	20240717	090400	2015700	17990	17990	17990	17990	30
677	20240717	090300	1476000	18000	18000	18000	18000	0
678	20240717	090200	1476000	18000	18000	18000	18000	0
679	20240717	090100	1476000	18000	18000	18000	18000	0
680	20240717	090000	1476000	18000	18000	18000	18000	82