KissMeData/104540/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	201200	53423450	7950	7950	7950	7950	400
3	20240717	201100	53423450	7950	7950	7950	7950	0
4	20240717	201000	53423450	7950	7950	7950	7950	0
5	20240717	200900	53423450	7950	7950	7950	7950	0
6	20240717	200800	53423450	7950	7950	7950	7950	0
7	20240717	200700	53423450	7950	7950	7950	7950	0
8	20240717	200600	53423450	7950	7950	7950	7950	0
9	20240717	200500	53423450	7950	7950	7950	7950	0
10	20240717	200400	53423450	7950	7950	7950	7950	0
11	20240717	200300	53423450	7950	7950	7950	7950	0
12	20240717	200200	53423450	7950	7950	7950	7950	0
13	20240717	200100	53423450	7950	7950	7950	7950	0
14	20240717	200000	53423450	7950	7950	7950	7950	0
15	20240717	195900	53423450	7950	7950	7950	7950	0
16	20240717	195800	53423450	7950	7950	7950	7950	0
17	20240717	195700	53423450	7950	7950	7950	7950	0
18	20240717	195600	53423450	7950	7950	7950	7950	0
19	20240717	195500	53423450	7950	7950	7950	7950	0
20	20240717	195400	53423450	7950	7950	7950	7950	0
21	20240717	195300	53423450	7950	7950	7950	7950	0
22	20240717	195200	53423450	7950	7950	7950	7950	0
23	20240717	195100	53423450	7950	7950	7950	7950	0
24	20240717	195000	53423450	7950	7950	7950	7950	0
25	20240717	194900	53423450	7950	7950	7950	7950	0
26	20240717	194800	53423450	7950	7950	7950	7950	0
27	20240717	194700	53423450	7950	7950	7950	7950	0
28	20240717	194600	53423450	7950	7950	7950	7950	0
29	20240717	194500	53423450	7950	7950	7950	7950	0
30	20240717	194400	53423450	7950	7950	7950	7950	0
31	20240717	194300	53423450	7950	7950	7950	7950	0
32	20240717	194200	53423450	7950	7950	7950	7950	400
33	20240717	194100	53423450	7950	7950	7950	7950	0
34	20240717	194000	53423450	7950	7950	7950	7950	0
35	20240717	193900	53423450	7950	7950	7950	7950	0
36	20240717	193800	53423450	7950	7950	7950	7950	0
37	20240717	193700	53423450	7950	7950	7950	7950	0
38	20240717	193600	53423450	7950	7950	7950	7950	0
39	20240717	193500	53423450	7950	7950	7950	7950	0
40	20240717	193400	53423450	7950	7950	7950	7950	0
41	20240717	193300	53423450	7950	7950	7950	7950	0
42	20240717	193200	53423450	7950	7950	7950	7950	0
43	20240717	193100	53423450	7950	7950	7950	7950	0
44	20240717	193000	53423450	7950	7950	7950	7950	0
45	20240717	192900	53423450	7950	7950	7950	7950	0
46	20240717	192800	53423450	7950	7950	7950	7950	0
47	20240717	192700	53423450	7950	7950	7950	7950	0
48	20240717	192600	53423450	7950	7950	7950	7950	0
49	20240717	192500	53423450	7950	7950	7950	7950	0
50	20240717	192400	53423450	7950	7950	7950	7950	0
51	20240717	192300	53423450	7950	7950	7950	7950	0
52	20240717	192200	53423450	7950	7950	7950	7950	0
53	20240717	192100	53423450	7950	7950	7950	7950	0
54	20240717	192000	53423450	7950	7950	7950	7950	0
55	20240717	191900	53423450	7950	7950	7950	7950	0
56	20240717	191800	53423450	7950	7950	7950	7950	0
57	20240717	191700	53423450	7950	7950	7950	7950	0
58	20240717	191600	53423450	7950	7950	7950	7950	0
59	20240717	191500	53423450	7950	7950	7950	7950	0
60	20240717	191400	53423450	7950	7950	7950	7950	0
61	20240717	191300	53423450	7950	7950	7950	7950	0
62	20240717	191200	53423450	7950	7950	7950	7950	400
63	20240717	191100	53423450	7950	7950	7950	7950	0
64	20240717	191000	53423450	7950	7950	7950	7950	0
65	20240717	190900	53423450	7950	7950	7950	7950	0
66	20240717	190800	53423450	7950	7950	7950	7950	0
67	20240717	190700	53423450	7950	7950	7950	7950	0
68	20240717	190600	53423450	7950	7950	7950	7950	0
69	20240717	190500	53423450	7950	7950	7950	7950	0
70	20240717	190400	53423450	7950	7950	7950	7950	0
71	20240717	190300	53423450	7950	7950	7950	7950	0
72	20240717	190200	53423450	7950	7950	7950	7950	0
73	20240717	190100	53423450	7950	7950	7950	7950	0
74	20240717	190000	53423450	7950	7950	7950	7950	0
75	20240717	185900	53423450	7950	7950	7950	7950	0
76	20240717	185800	53423450	7950	7950	7950	7950	0
77	20240717	185700	53423450	7950	7950	7950	7950	0
78	20240717	185600	53423450	7950	7950	7950	7950	0
79	20240717	185500	53423450	7950	7950	7950	7950	0
80	20240717	185400	53423450	7950	7950	7950	7950	0
81	20240717	185300	53423450	7950	7950	7950	7950	0
82	20240717	185200	53423450	7950	7950	7950	7950	0
83	20240717	185100	53423450	7950	7950	7950	7950	0
84	20240717	185000	53423450	7950	7950	7950	7950	0
85	20240717	184900	53423450	7950	7950	7950	7950	0
86	20240717	184800	53423450	7950	7950	7950	7950	0
87	20240717	184700	53423450	7950	7950	7950	7950	0
88	20240717	184600	53423450	7950	7950	7950	7950	0
89	20240717	184500	53423450	7950	7950	7950	7950	0
90	20240717	184400	53423450	7950	7950	7950	7950	0
91	20240717	184300	53423450	7950	7950	7950	7950	0
92	20240717	184200	53423450	7950	7950	7950	7950	400
93	20240717	184100	53423450	7950	7950	7950	7950	0
94	20240717	184000	53423450	7950	7950	7950	7950	0
95	20240717	183900	53423450	7950	7950	7950	7950	0
96	20240717	183800	53423450	7950	7950	7950	7950	0
97	20240717	183700	53423450	7950	7950	7950	7950	0
98	20240717	183600	53423450	7950	7950	7950	7950	0
99	20240717	183500	53423450	7950	7950	7950	7950	0
100	20240717	183400	53423450	7950	7950	7950	7950	0
101	20240717	183300	53423450	7950	7950	7950	7950	0
102	20240717	183200	53423450	7950	7950	7950	7950	0
103	20240717	183100	53423450	7950	7950	7950	7950	0
104	20240717	183000	53423450	7950	7950	7950	7950	0
105	20240717	182900	53423450	7950	7950	7950	7950	0
106	20240717	182800	53423450	7950	7950	7950	7950	0
107	20240717	182700	53423450	7950	7950	7950	7950	0
108	20240717	182600	53423450	7950	7950	7950	7950	0
109	20240717	182500	53423450	7950	7950	7950	7950	0
110	20240717	182400	53423450	7950	7950	7950	7950	0
111	20240717	182300	53423450	7950	7950	7950	7950	0
112	20240717	182200	53423450	7950	7950	7950	7950	0
113	20240717	182100	53423450	7950	7950	7950	7950	0
114	20240717	182000	53423450	7950	7950	7950	7950	0
115	20240717	181900	53423450	7950	7950	7950	7950	0
116	20240717	181800	53423450	7950	7950	7950	7950	0
117	20240717	181700	53423450	7950	7950	7950	7950	0
118	20240717	181600	53423450	7950	7950	7950	7950	0
119	20240717	181500	53423450	7950	7950	7950	7950	0
120	20240717	181400	53423450	7950	7950	7950	7950	0
121	20240717	181300	53423450	7950	7950	7950	7950	0
122	20240717	181200	53423450	7950	7950	7950	7950	400
123	20240717	181100	53423450	7950	7950	7950	7950	0
124	20240717	181000	53423450	7950	7950	7950	7950	0
125	20240717	180900	53423450	7950	7950	7950	7950	0
126	20240717	180800	53423450	7950	7950	7950	7950	0
127	20240717	180700	53423450	7950	7950	7950	7950	0
128	20240717	180600	53423450	7950	7950	7950	7950	0
129	20240717	180500	53423450	7950	7950	7950	7950	0
130	20240717	180400	53423450	7950	7950	7950	7950	0
131	20240717	180300	53423450	7950	7950	7950	7950	0
132	20240717	180200	53423450	7950	7950	7950	7950	0
133	20240717	180100	53423450	7950	7950	7950	7950	0
134	20240717	180000	53423450	7950	7950	7950	7950	0
135	20240717	175900	53423450	7950	7950	7950	7950	0
136	20240717	175800	53423450	7950	7950	7950	7950	0
137	20240717	175700	53423450	7950	7950	7950	7950	0
138	20240717	175600	53423450	7950	7950	7950	7950	0
139	20240717	175500	53423450	7950	7950	7950	7950	0
140	20240717	175400	53423450	7950	7950	7950	7950	0
141	20240717	175300	53423450	7950	7950	7950	7950	0
142	20240717	175200	53423450	7950	7950	7950	7950	0
143	20240717	175100	53423450	7950	7950	7950	7950	0
144	20240717	175000	53423450	7950	7950	7950	7950	0
145	20240717	174900	53423450	7950	7950	7950	7950	0
146	20240717	174800	53423450	7950	7950	7950	7950	0
147	20240717	174700	53423450	7950	7950	7950	7950	0
148	20240717	174600	53423450	7950	7950	7950	7950	0
149	20240717	174500	53423450	7950	7950	7950	7950	0
150	20240717	174400	53423450	7950	7950	7950	7950	0
151	20240717	174300	53423450	7950	7950	7950	7950	0
152	20240717	174200	53423450	7950	7950	7950	7950	400
153	20240717	174100	53423450	7950	7950	7950	7950	0
154	20240717	174000	53423450	7950	7950	7950	7950	0
155	20240717	173900	53423450	7950	7950	7950	7950	0
156	20240717	173800	53423450	7950	7950	7950	7950	0
157	20240717	173700	53423450	7950	7950	7950	7950	0
158	20240717	173600	53423450	7950	7950	7950	7950	0
159	20240717	173500	53423450	7950	7950	7950	7950	0
160	20240717	173400	53423450	7950	7950	7950	7950	0
161	20240717	173300	53423450	7950	7950	7950	7950	0
162	20240717	173200	53423450	7950	7950	7950	7950	0
163	20240717	173100	53423450	7950	7950	7950	7950	0
164	20240717	173000	53423450	7950	7950	7950	7950	0
165	20240717	172900	53423450	7950	7950	7950	7950	0
166	20240717	172800	53423450	7950	7950	7950	7950	0
167	20240717	172700	53423450	7950	7950	7950	7950	0
168	20240717	172600	53423450	7950	7950	7950	7950	0
169	20240717	172500	53423450	7950	7950	7950	7950	0
170	20240717	172400	53423450	7950	7950	7950	7950	0
171	20240717	172300	53423450	7950	7950	7950	7950	0
172	20240717	172200	53423450	7950	7950	7950	7950	0
173	20240717	172100	53423450	7950	7950	7950	7950	0
174	20240717	172000	53423450	7950	7950	7950	7950	0
175	20240717	171900	53423450	7950	7950	7950	7950	0
176	20240717	171800	53423450	7950	7950	7950	7950	0
177	20240717	171700	53423450	7950	7950	7950	7950	0
178	20240717	171600	53423450	7950	7950	7950	7950	0
179	20240717	171500	53423450	7950	7950	7950	7950	0
180	20240717	171400	53423450	7950	7950	7950	7950	0
181	20240717	171300	53423450	7950	7950	7950	7950	0
182	20240717	171200	53423450	7950	7950	7950	7950	400
183	20240717	171100	53423450	7950	7950	7950	7950	0
184	20240717	171000	53423450	7950	7950	7950	7950	0
185	20240717	170900	53423450	7950	7950	7950	7950	0
186	20240717	170800	53423450	7950	7950	7950	7950	0
187	20240717	170700	53423450	7950	7950	7950	7950	0
188	20240717	170600	53423450	7950	7950	7950	7950	0
189	20240717	170500	53423450	7950	7950	7950	7950	0
190	20240717	170400	53423450	7950	7950	7950	7950	0
191	20240717	170300	53423450	7950	7950	7950	7950	0
192	20240717	170200	53423450	7950	7950	7950	7950	0
193	20240717	170100	53423450	7950	7950	7950	7950	0
194	20240717	170000	53423450	7950	7950	7950	7950	0
195	20240717	165900	53423450	7950	7950	7950	7950	0
196	20240717	165800	53423450	7950	7950	7950	7950	0
197	20240717	165700	53423450	7950	7950	7950	7950	0
198	20240717	165600	53423450	7950	7950	7950	7950	0
199	20240717	165500	53423450	7950	7950	7950	7950	0
200	20240717	165400	53423450	7950	7950	7950	7950	0
201	20240717	165300	53423450	7950	7950	7950	7950	0
202	20240717	165200	53423450	7950	7950	7950	7950	0
203	20240717	165100	53423450	7950	7950	7950	7950	0
204	20240717	165000	53423450	7950	7950	7950	7950	0
205	20240717	164900	53423450	7950	7950	7950	7950	0
206	20240717	164800	53423450	7950	7950	7950	7950	0
207	20240717	164700	53423450	7950	7950	7950	7950	0
208	20240717	164600	53423450	7950	7950	7950	7950	0
209	20240717	164500	53423450	7950	7950	7950	7950	0
210	20240717	164400	53423450	7950	7950	7950	7950	0
211	20240717	164300	53423450	7950	7950	7950	7950	0
212	20240717	164200	53423450	7950	7950	7950	7950	400
213	20240717	164100	53423450	7950	7950	7950	7950	0
214	20240717	164000	53423450	7950	7950	7950	7950	0
215	20240717	163900	53423450	7950	7950	7950	7950	0
216	20240717	163800	53423450	7950	7950	7950	7950	0
217	20240717	163700	53423450	7950	7950	7950	7950	0
218	20240717	163600	53423450	7950	7950	7950	7950	0
219	20240717	163500	53423450	7950	7950	7950	7950	0
220	20240717	163400	53423450	7950	7950	7950	7950	0
221	20240717	163300	53423450	7950	7950	7950	7950	0
222	20240717	163200	53423450	7950	7950	7950	7950	0
223	20240717	163100	53423450	7950	7950	7950	7950	0
224	20240717	163000	53423450	7950	7950	7950	7950	0
225	20240717	162900	53423450	7950	7950	7950	7950	0
226	20240717	162800	53423450	7950	7950	7950	7950	0
227	20240717	162700	53423450	7950	7950	7950	7950	0
228	20240717	162600	53423450	7950	7950	7950	7950	0
229	20240717	162500	53423450	7950	7950	7950	7950	0
230	20240717	162400	53423450	7950	7950	7950	7950	0
231	20240717	162300	53423450	7950	7950	7950	7950	0
232	20240717	162200	53423450	7950	7950	7950	7950	0
233	20240717	162100	53423450	7950	7950	7950	7950	0
234	20240717	162000	53423450	7950	7950	7950	7950	0
235	20240717	161900	53423450	7950	7950	7950	7950	0
236	20240717	161800	53423450	7950	7950	7950	7950	0
237	20240717	161700	53423450	7950	7950	7950	7950	0
238	20240717	161600	53423450	7950	7950	7950	7950	0
239	20240717	161500	53423450	7950	7950	7950	7950	0
240	20240717	161400	53423450	7950	7950	7950	7950	0
241	20240717	161300	53423450	7950	7950	7950	7950	0
242	20240717	161200	53423450	7950	7950	7950	7950	400
243	20240717	161100	53423450	7950	7950	7950	7950	0
244	20240717	161000	53423450	7950	7950	7950	7950	0
245	20240717	160900	53423450	7950	7950	7950	7950	0
246	20240717	160800	53423450	7950	7950	7950	7950	0
247	20240717	160700	53423450	7950	7950	7950	7950	0
248	20240717	160600	53423450	7950	7950	7950	7950	0
249	20240717	160500	53423450	7950	7950	7950	7950	0
250	20240717	160400	53423450	7950	7950	7950	7950	0
251	20240717	160300	53423450	7950	7950	7950	7950	0
252	20240717	160200	53423450	7950	7950	7950	7950	0
253	20240717	160100	53423450	7950	7950	7950	7950	0
254	20240717	160000	53423450	7950	7950	7950	7950	0
255	20240717	155900	53423450	7950	7950	7950	7950	0
256	20240717	155800	53423450	7950	7950	7950	7950	0
257	20240717	155700	53423450	7950	7950	7950	7950	0
258	20240717	155600	53423450	7950	7950	7950	7950	0
259	20240717	155500	53423450	7950	7950	7950	7950	0
260	20240717	155400	53423450	7950	7950	7950	7950	0
261	20240717	155300	53423450	7950	7950	7950	7950	0
262	20240717	155200	53423450	7950	7950	7950	7950	0
263	20240717	155100	53423450	7950	7950	7950	7950	0
264	20240717	155000	53423450	7950	7950	7950	7950	0
265	20240717	154900	53423450	7950	7950	7950	7950	0
266	20240717	154800	53423450	7950	7950	7950	7950	0
267	20240717	154700	53423450	7950	7950	7950	7950	0
268	20240717	154600	53423450	7950	7950	7950	7950	0
269	20240717	154500	53423450	7950	7950	7950	7950	0
270	20240717	154400	53423450	7950	7950	7950	7950	0
271	20240717	154300	53423450	7950	7950	7950	7950	0
272	20240717	154200	53423450	7950	7950	7950	7950	400
273	20240717	154100	53423450	7950	7950	7950	7950	0
274	20240717	154000	53423450	7950	7950	7950	7950	0
275	20240717	153900	53423450	7950	7950	7950	7950	0
276	20240717	153800	53423450	7950	7950	7950	7950	0
277	20240717	153700	53423450	7950	7950	7950	7950	0
278	20240717	153600	53423450	7950	7950	7950	7950	0
279	20240717	153500	53423450	7950	7950	7950	7950	0
280	20240717	153400	53423450	7950	7950	7950	7950	0
281	20240717	153300	53423450	7950	7950	7950	7950	0
282	20240717	153200	53423450	7950	7950	7950	7950	0
283	20240717	153100	53423450	7950	7950	7950	7950	0
284	20240717	153000	53423450	7950	7950	7950	7950	400
285	20240717	152900	50243450	7870	7870	7870	7870	0
286	20240717	152800	50243450	7870	7870	7870	7870	0
287	20240717	152700	50243450	7870	7870	7870	7870	0
288	20240717	152600	50243450	7870	7870	7870	7870	0
289	20240717	152500	50243450	7870	7870	7870	7870	0
290	20240717	152400	50243450	7870	7870	7870	7870	0
291	20240717	152300	50243450	7870	7870	7870	7870	0
292	20240717	152200	50243450	7870	7870	7870	7870	0
293	20240717	152100	50243450	7870	7870	7870	7870	0
294	20240717	152000	50243450	7870	7870	7870	7870	0
295	20240717	151900	50243450	7870	7870	7870	7870	0
296	20240717	151800	50243450	7870	7870	7890	7870	331
297	20240717	151700	47633980	7890	7890	7890	7890	11
298	20240717	151600	47547190	7870	7880	7880	7870	13
299	20240717	151500	47444840	7870	7880	7880	7870	28
300	20240717	151400	47224390	7880	7890	7890	7880	10
301	20240717	151300	47145530	7890	7890	7890	7880	118
302	20240717	151200	46214710	7890	7910	7910	7890	526
303	20240717	151100	42058090	7910	7910	7910	7910	252
304	20240717	151000	40064770	7920	7920	7920	7920	5
305	20240717	150900	40025170	7930	7930	7930	7930	0
306	20240717	150800	40025170	7930	7930	7930	7930	0
307	20240717	150700	40025170	7930	7930	7930	7930	0
308	20240717	150600	40025170	7930	7930	7930	7930	0
309	20240717	150500	40025170	7930	7930	7930	7930	0
310	20240717	150400	40025170	7930	7930	7930	7930	7
311	20240717	150300	39969660	7950	7950	7950	7950	0
312	20240717	150200	39969660	7950	7950	7950	7950	0
313	20240717	150100	39969660	7950	7950	7950	7950	0
314	20240717	150000	39969660	7950	7950	7950	7950	0
315	20240717	145900	39969660	7950	7950	7950	7950	0
316	20240717	145800	39969660	7950	7950	7950	7950	0
317	20240717	145700	39969660	7950	7950	7950	7950	0
318	20240717	145600	39969660	7950	7950	7950	7950	0
319	20240717	145500	39969660	7950	7950	7950	7950	0
320	20240717	145400	39969660	7950	7950	7950	7950	0
321	20240717	145300	39969660	7950	7950	7950	7950	0
322	20240717	145200	39969660	7950	7950	7950	7950	0
323	20240717	145100	39969660	7950	7950	7950	7950	13
324	20240717	145000	39866310	7950	7950	7950	7950	0
325	20240717	144900	39866310	7950	7920	7950	7920	244
326	20240717	144800	37927940	7950	7950	7950	7950	0
327	20240717	144700	37927940	7950	7950	7950	7950	0
328	20240717	144600	37927940	7950	7950	7950	7950	0
329	20240717	144500	37927940	7950	7950	7950	7950	0
330	20240717	144400	37927940	7950	7950	7950	7950	0
331	20240717	144300	37927940	7950	7950	7950	7950	0
332	20240717	144200	37927940	7950	7950	7950	7950	0
333	20240717	144100	37927940	7950	7950	7950	7950	0
334	20240717	144000	37927940	7950	7950	7950	7950	0
335	20240717	143900	37927940	7950	7950	7950	7950	0
336	20240717	143800	37927940	7950	7950	7950	7950	0
337	20240717	143700	37927940	7950	7950	7950	7950	0
338	20240717	143600	37927940	7950	7920	7950	7920	11
339	20240717	143500	37840790	7950	7950	7950	7950	1
340	20240717	143400	37832840	7920	7920	7920	7920	0
341	20240717	143300	37832840	7920	7920	7920	7920	0
342	20240717	143200	37832840	7920	7920	7920	7920	1
343	20240717	143100	37824920	7940	7940	7940	7940	0
344	20240717	143000	37824920	7940	7940	7940	7940	0
345	20240717	142900	37824920	7940	7940	7940	7940	0
346	20240717	142800	37824920	7940	7940	7940	7940	2
347	20240717	142700	37809040	7950	7950	7950	7950	0
348	20240717	142600	37809040	7950	7940	7950	7940	11
349	20240717	142500	37721690	7920	7920	7920	7920	26
350	20240717	142400	37515770	7940	7940	7940	7940	0
351	20240717	142300	37515770	7940	7940	7940	7940	0
352	20240717	142200	37515770	7940	7940	7940	7940	0
353	20240717	142100	37515770	7940	7940	7940	7940	0
354	20240717	142000	37515770	7940	7940	7940	7940	0
355	20240717	141900	37515770	7940	7940	7940	7940	0
356	20240717	141800	37515770	7940	7940	7940	7940	0
357	20240717	141700	37515770	7940	7940	7940	7940	0
358	20240717	141600	37515770	7940	7940	7940	7940	20
359	20240717	141500	37356970	7950	7950	7950	7950	0
360	20240717	141400	37356970	7950	7950	7950	7950	0
361	20240717	141300	37356970	7950	7950	7950	7950	1
362	20240717	141200	37349020	7950	7950	7950	7950	0
363	20240717	141100	37349020	7950	7950	7950	7950	0
364	20240717	141000	37349020	7950	7950	7950	7950	0
365	20240717	140900	37349020	7950	7950	7950	7950	0
366	20240717	140800	37349020	7950	7950	7950	7950	10
367	20240717	140700	37269520	7950	7950	7950	7950	0
368	20240717	140600	37269520	7950	7950	7950	7950	1
369	20240717	140500	37261570	7920	7920	7920	7920	0
370	20240717	140400	37261570	7920	7920	7920	7920	0
371	20240717	140300	37261570	7920	7920	7920	7920	1
372	20240717	140200	37253650	7950	7950	7950	7950	0
373	20240717	140100	37253650	7950	7950	7950	7950	0
374	20240717	140000	37253650	7950	7950	7950	7950	0
375	20240717	135900	37253650	7950	7950	7950	7950	0
376	20240717	135800	37253650	7950	7950	7950	7950	100
377	20240717	135700	36458650	7940	7940	7940	7940	0
378	20240717	135600	36458650	7940	7940	7940	7940	0
379	20240717	135500	36458650	7940	7940	7940	7940	0
380	20240717	135400	36458650	7940	7940	7940	7940	0
381	20240717	135300	36458650	7940	7940	7940	7940	1
382	20240717	135200	36450710	7950	7950	7950	7950	0
383	20240717	135100	36450710	7950	7950	7950	7950	0
384	20240717	135000	36450710	7950	7950	7950	7950	2
385	20240717	134900	36434810	7950	7950	7950	7950	0
386	20240717	134800	36434810	7950	7950	7950	7950	0
387	20240717	134700	36434810	7950	7950	7950	7950	0
388	20240717	134600	36434810	7950	7950	7950	7950	23
389	20240717	134500	36251960	7950	7950	7950	7950	0
390	20240717	134400	36251960	7950	7950	7950	7950	0
391	20240717	134300	36251960	7950	7930	7950	7920	136
392	20240717	134200	35174210	7940	7940	7940	7940	0
393	20240717	134100	35174210	7940	7940	7940	7940	2
394	20240717	134000	35158330	7940	7940	7940	7940	0
395	20240717	133900	35158330	7940	7940	7940	7940	0
396	20240717	133800	35158330	7940	7940	7940	7940	0
397	20240717	133700	35158330	7940	7940	7940	7940	0
398	20240717	133600	35158330	7940	7940	7940	7940	8
399	20240717	133500	35094810	7940	7940	7940	7940	3
400	20240717	133400	35070990	7940	7940	7940	7940	2
401	20240717	133300	35055110	7950	7950	7950	7950	2
402	20240717	133200	35039210	7950	7950	7950	7950	2
403	20240717	133100	35023310	7950	7950	7950	7950	10
404	20240717	133000	34943810	7950	7950	7950	7950	0
405	20240717	132900	34943810	7950	7940	7950	7940	4
406	20240717	132800	34912030	7940	7940	7940	7940	8
407	20240717	132700	34848510	7940	7940	7940	7940	0
408	20240717	132600	34848510	7940	7940	7940	7940	2
409	20240717	132500	34832630	7940	7940	7940	7940	0
410	20240717	132400	34832630	7940	7940	7940	7940	28
411	20240717	132300	34610310	7930	7930	7930	7930	0
412	20240717	132200	34610310	7930	7930	7930	7930	0
413	20240717	132100	34610310	7930	7930	7930	7930	50
414	20240717	132000	34213810	7930	7930	7930	7930	0
415	20240717	131900	34213810	7930	7930	7930	7930	0
416	20240717	131800	34213810	7930	7930	7930	7930	0
417	20240717	131700	34213810	7930	7930	7930	7930	0
418	20240717	131600	34213810	7930	7930	7930	7930	0
419	20240717	131500	34213810	7930	7930	7930	7930	0
420	20240717	131400	34213810	7930	7930	7930	7930	1
421	20240717	131300	34205880	7950	7950	7950	7950	0
422	20240717	131200	34205880	7950	7950	7950	7950	0
423	20240717	131100	34205880	7950	7950	7950	7950	0
424	20240717	131000	34205880	7950	7950	7950	7950	0
425	20240717	130900	34205880	7950	7950	7950	7950	0
426	20240717	130800	34205880	7950	7950	7950	7950	0
427	20240717	130700	34205880	7950	7950	7950	7950	0
428	20240717	130600	34205880	7950	7950	7950	7950	0
429	20240717	130500	34205880	7950	7940	7950	7940	361
430	20240717	130400	31336030	7950	7950	7950	7950	0
431	20240717	130300	31336030	7950	7950	7950	7950	0
432	20240717	130200	31336030	7950	7940	7950	7940	20
433	20240717	130100	31177150	7940	7940	7940	7940	0
434	20240717	130000	31177150	7940	7940	7940	7940	0
435	20240717	125900	31177150	7940	7940	7940	7940	7
436	20240717	125800	31121570	7940	7940	7940	7940	0
437	20240717	125700	31121570	7940	7940	7940	7940	0
438	20240717	125600	31121570	7940	7940	7940	7940	0
439	20240717	125500	31121570	7940	7940	7940	7940	0
440	20240717	125400	31121570	7940	7940	7940	7940	1
441	20240717	125300	31113630	7940	7940	7940	7940	10
442	20240717	125200	31034230	7920	7920	7920	7920	0
443	20240717	125100	31034230	7920	7920	7920	7920	0
444	20240717	125000	31034230	7920	7920	7920	7920	0
445	20240717	124900	31034230	7920	7920	7920	7920	0
446	20240717	124800	31034230	7920	7920	7920	7920	0
447	20240717	124700	31034230	7920	7920	7920	7920	0
448	20240717	124600	31034230	7920	7920	7920	7920	0
449	20240717	124500	31034230	7920	7920	7920	7920	0
450	20240717	124400	31034230	7920	7920	7920	7920	0
451	20240717	124300	31034230	7920	7920	7920	7920	6
452	20240717	124200	30986710	7910	7910	7910	7910	0
453	20240717	124100	30986710	7910	7910	7910	7910	0
454	20240717	124000	30986710	7910	7910	7910	7910	0
455	20240717	123900	30986710	7910	7910	7910	7910	401
456	20240717	123800	27814800	7920	7930	7930	7920	399
457	20240717	123700	24653460	7920	7940	7940	7920	30
458	20240717	123600	24415530	7950	7940	7950	7940	12
459	20240717	123500	24320190	7950	7950	7950	7950	0
460	20240717	123400	24320190	7950	7950	7950	7950	0
461	20240717	123300	24320190	7950	7950	7950	7950	0
462	20240717	123200	24320190	7950	7950	7950	7950	0
463	20240717	123100	24320190	7950	7950	7950	7950	0
464	20240717	123000	24320190	7950	7950	7950	7950	0
465	20240717	122900	24320190	7950	7950	7950	7950	0
466	20240717	122800	24320190	7950	7950	7950	7950	0
467	20240717	122700	24320190	7950	7950	7950	7950	0
468	20240717	122600	24320190	7950	7950	7950	7950	0
469	20240717	122500	24320190	7950	7950	7950	7950	0
470	20240717	122400	24320190	7950	7950	7950	7950	0
471	20240717	122300	24320190	7950	7950	7950	7950	0
472	20240717	122200	24320190	7950	7950	7950	7950	0
473	20240717	122100	24320190	7950	7950	7950	7950	100
474	20240717	122000	23525190	7950	7950	7950	7950	0
475	20240717	121900	23525190	7950	7950	7950	7950	0
476	20240717	121800	23525190	7950	7960	7960	7950	50
477	20240717	121700	23127590	7960	7960	7960	7960	13
478	20240717	121600	23024110	7970	7970	7970	7970	0
479	20240717	121500	23024110	7970	7970	7970	7970	0
480	20240717	121400	23024110	7970	7970	7970	7970	0
481	20240717	121300	23024110	7970	7970	7970	7970	7
482	20240717	121200	22968320	7960	7960	7960	7960	0
483	20240717	121100	22968320	7960	7960	7960	7960	0
484	20240717	121000	22968320	7960	7960	7960	7960	0
485	20240717	120900	22968320	7960	7960	7960	7960	0
486	20240717	120800	22968320	7960	7960	7960	7960	0
487	20240717	120700	22968320	7960	7960	7960	7960	0
488	20240717	120600	22968320	7960	7960	7960	7960	0
489	20240717	120500	22968320	7960	7960	7960	7960	0
490	20240717	120400	22968320	7960	7960	7960	7960	0
491	20240717	120300	22968320	7960	7960	7960	7960	1
492	20240717	120200	22960360	7980	7980	7980	7980	0
493	20240717	120100	22960360	7980	7980	7980	7980	0
494	20240717	120000	22960360	7980	7980	7980	7980	21
495	20240717	115900	22792780	7960	7960	7960	7960	0
496	20240717	115800	22792780	7960	7960	7960	7960	0
497	20240717	115700	22792780	7960	7960	7960	7960	116
498	20240717	115600	21869420	7980	7980	7980	7980	0
499	20240717	115500	21869420	7980	7980	7980	7980	0
500	20240717	115400	21869420	7980	7980	7980	7980	0
501	20240717	115300	21869420	7980	7980	7980	7980	0
502	20240717	115200	21869420	7980	7980	7980	7980	0
503	20240717	115100	21869420	7980	7980	7980	7980	0
504	20240717	115000	21869420	7980	7980	7980	7980	0
505	20240717	114900	21869420	7980	7980	7980	7980	0
506	20240717	114800	21869420	7980	7980	7980	7980	0
507	20240717	114700	21869420	7980	7980	7980	7980	0
508	20240717	114600	21869420	7980	7980	7980	7980	0
509	20240717	114500	21869420	7980	7980	7980	7980	0
510	20240717	114400	21869420	7980	7980	7980	7980	0
511	20240717	114300	21869420	7980	7980	7980	7980	0
512	20240717	114200	21869420	7980	7980	7980	7980	0
513	20240717	114100	21869420	7980	7980	7980	7980	0
514	20240717	114000	21869420	7980	7980	7980	7980	0
515	20240717	113900	21869420	7980	7980	7980	7980	0
516	20240717	113800	21869420	7980	7980	7980	7980	0
517	20240717	113700	21869420	7980	7980	7980	7980	0
518	20240717	113600	21869420	7980	7980	7980	7980	0
519	20240717	113500	21869420	7980	7980	7980	7980	0
520	20240717	113400	21869420	7980	7980	7980	7980	0
521	20240717	113300	21869420	7980	7980	7980	7980	0
522	20240717	113200	21869420	7980	7980	7980	7980	0
523	20240717	113100	21869420	7980	7980	7980	7980	0
524	20240717	113000	21869420	7980	7980	7980	7980	5
525	20240717	112900	21829520	7920	7920	7920	7920	0
526	20240717	112800	21829520	7920	7920	7920	7920	0
527	20240717	112700	21829520	7920	7920	7920	7920	0
528	20240717	112600	21829520	7920	7920	7920	7920	0
529	20240717	112500	21829520	7920	7920	7920	7920	0
530	20240717	112400	21829520	7920	7920	7920	7920	0
531	20240717	112300	21829520	7920	7920	7920	7920	0
532	20240717	112200	21829520	7920	7930	7930	7920	80
533	20240717	112100	21195910	7920	7920	7920	7920	0
534	20240717	112000	21195910	7920	7920	7920	7920	0
535	20240717	111900	21195910	7920	7920	7920	7920	0
536	20240717	111800	21195910	7920	7920	7920	7920	0
537	20240717	111700	21195910	7920	7920	7920	7920	0
538	20240717	111600	21195910	7920	7920	7920	7920	0
539	20240717	111500	21195910	7920	7920	7920	7920	14
540	20240717	111400	21085030	7970	7970	7970	7970	0
541	20240717	111300	21085030	7970	7970	7970	7970	0
542	20240717	111200	21085030	7970	7970	7970	7970	0
543	20240717	111100	21085030	7970	7970	7970	7970	0
544	20240717	111000	21085030	7970	7970	7970	7970	1
545	20240717	110900	21077060	7970	7970	7970	7970	0
546	20240717	110800	21077060	7970	7970	7970	7970	9
547	20240717	110700	21005330	7970	7970	7970	7970	0
548	20240717	110600	21005330	7970	7900	7970	7900	12
549	20240717	110500	20910110	7980	7980	7980	7980	0
550	20240717	110400	20910110	7980	7980	7980	7980	0
551	20240717	110300	20910110	7980	7980	7980	7980	0
552	20240717	110200	20910110	7980	7980	7980	7980	0
553	20240717	110100	20910110	7980	7980	7980	7980	0
554	20240717	110000	20910110	7980	7980	7980	7980	0
555	20240717	105900	20910110	7980	7980	7980	7980	0
556	20240717	105800	20910110	7980	7980	7980	7980	0
557	20240717	105700	20910110	7980	7980	7980	7980	21
558	20240717	105600	20742530	7980	7980	7980	7980	79
559	20240717	105500	20112110	7870	7970	7970	7870	613
560	20240717	105400	15271830	8000	8000	8000	8000	0
561	20240717	105300	15271830	8000	8000	8000	8000	0
562	20240717	105200	15271830	8000	8000	8000	8000	0
563	20240717	105100	15271830	8000	8000	8000	8000	0
564	20240717	105000	15271830	8000	8000	8000	8000	0
565	20240717	104900	15271830	8000	8000	8000	8000	0
566	20240717	104800	15271830	8000	8000	8000	8000	0
567	20240717	104700	15271830	8000	8000	8000	8000	0
568	20240717	104600	15271830	8000	8000	8000	8000	0
569	20240717	104500	15271830	8000	7990	8000	7990	166
570	20240717	104400	13944670	8000	8000	8000	8000	0
571	20240717	104300	13944670	8000	8000	8000	8000	0
572	20240717	104200	13944670	8000	8000	8000	8000	0
573	20240717	104100	13944670	8000	8000	8000	8000	0
574	20240717	104000	13944670	8000	8000	8000	8000	0
575	20240717	103900	13944670	8000	8000	8000	8000	0
576	20240717	103800	13944670	8000	8000	8000	8000	0
577	20240717	103700	13944670	8000	8000	8000	8000	0
578	20240717	103600	13944670	8000	8000	8000	8000	0
579	20240717	103500	13944670	8000	8000	8000	8000	0
580	20240717	103400	13944670	8000	8000	8000	8000	0
581	20240717	103300	13944670	8000	8000	8000	8000	0
582	20240717	103200	13944670	8000	8000	8000	8000	0
583	20240717	103100	13944670	8000	8000	8000	8000	0
584	20240717	103000	13944670	8000	8000	8000	8000	0
585	20240717	102900	13944670	8000	8000	8000	8000	0
586	20240717	102800	13944670	8000	8000	8000	8000	0
587	20240717	102700	13944670	8000	8000	8000	8000	3
588	20240717	102600	13920670	8000	8000	8000	8000	0
589	20240717	102500	13920670	8000	8000	8000	8000	0
590	20240717	102400	13920670	8000	8000	8000	8000	0
591	20240717	102300	13920670	8000	8000	8000	8000	0
592	20240717	102200	13920670	8000	8000	8000	8000	5
593	20240717	102100	13880670	8000	8000	8000	8000	0
594	20240717	102000	13880670	8000	8000	8000	8000	0
595	20240717	101900	13880670	8000	8000	8000	8000	0
596	20240717	101800	13880670	8000	8000	8000	8000	0
597	20240717	101700	13880670	8000	8000	8000	8000	0
598	20240717	101600	13880670	8000	8000	8000	8000	0
599	20240717	101500	13880670	8000	8000	8000	8000	3
600	20240717	101400	13856670	7960	7960	7960	7960	0
601	20240717	101300	13856670	7960	7960	7960	7960	0
602	20240717	101200	13856670	7960	7970	7970	7960	114
603	20240717	101100	12949150	7990	7990	7990	7990	0
604	20240717	101000	12949150	7990	7990	7990	7990	0
605	20240717	100900	12949150	7990	7990	7990	7990	0
606	20240717	100800	12949150	7990	7990	7990	7990	0
607	20240717	100700	12949150	7990	7990	7990	7990	0
608	20240717	100600	12949150	7990	7990	7990	7990	7
609	20240717	100500	12893220	7990	7990	7990	7990	1
610	20240717	100400	12885230	8000	8000	8000	8000	0
611	20240717	100300	12885230	8000	8000	8000	8000	0
612	20240717	100200	12885230	8000	8000	8000	8000	0
613	20240717	100100	12885230	8000	8000	8000	8000	0
614	20240717	100000	12885230	8000	8000	8000	8000	1
615	20240717	095900	12877230	8000	7990	8000	7990	16
616	20240717	095800	12749380	7990	7990	8000	7990	100
617	20240717	095700	11950320	7990	7990	7990	7990	0
618	20240717	095600	11950320	7990	7990	7990	7990	7
619	20240717	095500	11894390	7970	7970	7970	7970	0
620	20240717	095400	11894390	7970	7970	7970	7970	92
621	20240717	095300	11161150	7960	7960	7960	7960	0
622	20240717	095200	11161150	7960	7960	7960	7960	0
623	20240717	095100	11161150	7960	7960	7960	7960	100
624	20240717	095000	10365150	7970	7970	7970	7970	0
625	20240717	094900	10365150	7970	7970	7970	7970	0
626	20240717	094800	10365150	7970	7970	7970	7970	46
627	20240717	094700	9998530	7980	7980	7980	7980	20
628	20240717	094600	9838930	7970	7980	7980	7970	10
629	20240717	094500	9759220	7970	7970	7970	7970	0
630	20240717	094400	9759220	7970	7970	7970	7970	0
631	20240717	094300	9759220	7970	7970	7970	7970	0
632	20240717	094200	9759220	7970	7970	7970	7970	14
633	20240717	094100	9647640	7970	7970	7970	7970	0
634	20240717	094000	9647640	7970	7970	7970	7970	10
635	20240717	093900	9567940	8000	8000	8000	8000	0
636	20240717	093800	9567940	8000	8000	8000	8000	0
637	20240717	093700	9567940	8000	8000	8000	8000	0
638	20240717	093600	9567940	8000	8000	8000	8000	10
639	20240717	093500	9487940	8020	8020	8020	8020	0
640	20240717	093400	9487940	8020	8020	8020	8020	0
641	20240717	093300	9487940	8020	8020	8020	8020	0
642	20240717	093200	9487940	8020	8020	8020	8020	0
643	20240717	093100	9487940	8020	8020	8020	8020	0
644	20240717	093000	9487940	8020	8020	8020	8020	1
645	20240717	092900	9479920	7960	7960	7960	7960	1
646	20240717	092800	9471960	7970	7970	7970	7970	0
647	20240717	092700	9471960	7970	7970	7970	7970	0
648	20240717	092600	9471960	7970	7970	7970	7970	0
649	20240717	092500	9471960	7970	7970	7970	7970	0
650	20240717	092400	9471960	7970	7970	7970	7970	40
651	20240717	092300	9153160	8000	8000	8000	8000	0
652	20240717	092200	9153160	8000	8000	8000	8000	0
653	20240717	092100	9153160	8000	8000	8000	8000	3
654	20240717	092000	9129160	7990	7990	7990	7990	0
655	20240717	091900	9129160	7990	7990	7990	7990	0
656	20240717	091800	9129160	7990	7990	7990	7990	300
657	20240717	091700	6732160	7990	7980	7990	7870	706
658	20240717	091600	1142180	7980	7980	7980	7980	0
659	20240717	091500	1142180	7980	7980	7980	7980	0
660	20240717	091400	1142180	7980	7980	7980	7980	0
661	20240717	091300	1142180	7980	7980	7980	7980	0
662	20240717	091200	1142180	7980	7980	7980	7980	0
663	20240717	091100	1142180	7980	7980	7980	7980	0
664	20240717	091000	1142180	7980	7980	7980	7980	0
665	20240717	090900	1142180	7980	7980	7980	7980	48
666	20240717	090800	759140	7970	7970	7970	7970	0
667	20240717	090700	759140	7970	7970	7970	7970	1
668	20240717	090600	751170	8030	8030	8030	8030	0
669	20240717	090500	751170	8030	8030	8030	8030	20
670	20240717	090400	590570	8030	8030	8030	8030	1
671	20240717	090300	582540	7980	7980	7980	7980	0
672	20240717	090200	582540	7980	7980	7980	7980	45
673	20240717	090100	223440	7980	7980	7980	7980	0
674	20240717	090000	223440	7980	7980	7980	7980	28