KissMeData/327610/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	210500	10394070	7300	7300	7300	7300	1
3	20240719	210400	10394070	7300	7300	7300	7300	0
4	20240719	210300	10394070	7300	7300	7300	7300	0
5	20240719	210200	10394070	7300	7300	7300	7300	0
6	20240719	210100	10394070	7300	7300	7300	7300	0
7	20240719	210000	10394070	7300	7300	7300	7300	0
8	20240719	205900	10394070	7300	7300	7300	7300	0
9	20240719	205800	10394070	7300	7300	7300	7300	0
10	20240719	205700	10394070	7300	7300	7300	7300	0
11	20240719	205600	10394070	7300	7300	7300	7300	0
12	20240719	205500	10394070	7300	7300	7300	7300	0
13	20240719	205400	10394070	7300	7300	7300	7300	0
14	20240719	205300	10394070	7300	7300	7300	7300	0
15	20240719	205200	10394070	7300	7300	7300	7300	0
16	20240719	205100	10394070	7300	7300	7300	7300	0
17	20240719	205000	10394070	7300	7300	7300	7300	0
18	20240719	204900	10394070	7300	7300	7300	7300	0
19	20240719	204800	10394070	7300	7300	7300	7300	0
20	20240719	204700	10394070	7300	7300	7300	7300	0
21	20240719	204600	10394070	7300	7300	7300	7300	0
22	20240719	204500	10394070	7300	7300	7300	7300	0
23	20240719	204400	10394070	7300	7300	7300	7300	0
24	20240719	204300	10394070	7300	7300	7300	7300	0
25	20240719	204200	10394070	7300	7300	7300	7300	0
26	20240719	204100	10394070	7300	7300	7300	7300	0
27	20240719	204000	10394070	7300	7300	7300	7300	0
28	20240719	203900	10394070	7300	7300	7300	7300	0
29	20240719	203800	10394070	7300	7300	7300	7300	0
30	20240719	203700	10394070	7300	7300	7300	7300	0
31	20240719	203600	10394070	7300	7300	7300	7300	0
32	20240719	203500	10394070	7300	7300	7300	7300	1
33	20240719	203400	10394070	7300	7300	7300	7300	0
34	20240719	203300	10394070	7300	7300	7300	7300	0
35	20240719	203200	10394070	7300	7300	7300	7300	0
36	20240719	203100	10394070	7300	7300	7300	7300	0
37	20240719	203000	10394070	7300	7300	7300	7300	0
38	20240719	202900	10394070	7300	7300	7300	7300	0
39	20240719	202800	10394070	7300	7300	7300	7300	0
40	20240719	202700	10394070	7300	7300	7300	7300	0
41	20240719	202600	10394070	7300	7300	7300	7300	0
42	20240719	202500	10394070	7300	7300	7300	7300	0
43	20240719	202400	10394070	7300	7300	7300	7300	0
44	20240719	202300	10394070	7300	7300	7300	7300	0
45	20240719	202200	10394070	7300	7300	7300	7300	0
46	20240719	202100	10394070	7300	7300	7300	7300	0
47	20240719	202000	10394070	7300	7300	7300	7300	0
48	20240719	201900	10394070	7300	7300	7300	7300	0
49	20240719	201800	10394070	7300	7300	7300	7300	0
50	20240719	201700	10394070	7300	7300	7300	7300	0
51	20240719	201600	10394070	7300	7300	7300	7300	0
52	20240719	201500	10394070	7300	7300	7300	7300	0
53	20240719	201400	10394070	7300	7300	7300	7300	0
54	20240719	201300	10394070	7300	7300	7300	7300	0
55	20240719	201200	10394070	7300	7300	7300	7300	0
56	20240719	201100	10394070	7300	7300	7300	7300	0
57	20240719	201000	10394070	7300	7300	7300	7300	0
58	20240719	200900	10394070	7300	7300	7300	7300	0
59	20240719	200800	10394070	7300	7300	7300	7300	0
60	20240719	200700	10394070	7300	7300	7300	7300	0
61	20240719	200600	10394070	7300	7300	7300	7300	0
62	20240719	200500	10394070	7300	7300	7300	7300	1
63	20240719	200400	10394070	7300	7300	7300	7300	0
64	20240719	200300	10394070	7300	7300	7300	7300	0
65	20240719	200200	10394070	7300	7300	7300	7300	0
66	20240719	200100	10394070	7300	7300	7300	7300	0
67	20240719	200000	10394070	7300	7300	7300	7300	0
68	20240719	195900	10394070	7300	7300	7300	7300	0
69	20240719	195800	10394070	7300	7300	7300	7300	0
70	20240719	195700	10394070	7300	7300	7300	7300	0
71	20240719	195600	10394070	7300	7300	7300	7300	0
72	20240719	195500	10394070	7300	7300	7300	7300	0
73	20240719	195400	10394070	7300	7300	7300	7300	0
74	20240719	195300	10394070	7300	7300	7300	7300	0
75	20240719	195200	10394070	7300	7300	7300	7300	0
76	20240719	195100	10394070	7300	7300	7300	7300	0
77	20240719	195000	10394070	7300	7300	7300	7300	0
78	20240719	194900	10394070	7300	7300	7300	7300	0
79	20240719	194800	10394070	7300	7300	7300	7300	0
80	20240719	194700	10394070	7300	7300	7300	7300	0
81	20240719	194600	10394070	7300	7300	7300	7300	0
82	20240719	194500	10394070	7300	7300	7300	7300	0
83	20240719	194400	10394070	7300	7300	7300	7300	0
84	20240719	194300	10394070	7300	7300	7300	7300	0
85	20240719	194200	10394070	7300	7300	7300	7300	0
86	20240719	194100	10394070	7300	7300	7300	7300	0
87	20240719	194000	10394070	7300	7300	7300	7300	0
88	20240719	193900	10394070	7300	7300	7300	7300	0
89	20240719	193800	10394070	7300	7300	7300	7300	0
90	20240719	193700	10394070	7300	7300	7300	7300	0
91	20240719	193600	10394070	7300	7300	7300	7300	0
92	20240719	193500	10394070	7300	7300	7300	7300	1
93	20240719	193400	10394070	7300	7300	7300	7300	0
94	20240719	193300	10394070	7300	7300	7300	7300	0
95	20240719	193200	10394070	7300	7300	7300	7300	0
96	20240719	193100	10394070	7300	7300	7300	7300	0
97	20240719	193000	10394070	7300	7300	7300	7300	0
98	20240719	192900	10394070	7300	7300	7300	7300	0
99	20240719	192800	10394070	7300	7300	7300	7300	0
100	20240719	192700	10394070	7300	7300	7300	7300	0
101	20240719	192600	10394070	7300	7300	7300	7300	0
102	20240719	192500	10394070	7300	7300	7300	7300	0
103	20240719	192400	10394070	7300	7300	7300	7300	0
104	20240719	192300	10394070	7300	7300	7300	7300	0
105	20240719	192200	10394070	7300	7300	7300	7300	0
106	20240719	192100	10394070	7300	7300	7300	7300	0
107	20240719	192000	10394070	7300	7300	7300	7300	0
108	20240719	191900	10394070	7300	7300	7300	7300	0
109	20240719	191800	10394070	7300	7300	7300	7300	0
110	20240719	191700	10394070	7300	7300	7300	7300	0
111	20240719	191600	10394070	7300	7300	7300	7300	0
112	20240719	191500	10394070	7300	7300	7300	7300	0
113	20240719	191400	10394070	7300	7300	7300	7300	0
114	20240719	191300	10394070	7300	7300	7300	7300	0
115	20240719	191200	10394070	7300	7300	7300	7300	0
116	20240719	191100	10394070	7300	7300	7300	7300	0
117	20240719	191000	10394070	7300	7300	7300	7300	0
118	20240719	190900	10394070	7300	7300	7300	7300	0
119	20240719	190800	10394070	7300	7300	7300	7300	0
120	20240719	190700	10394070	7300	7300	7300	7300	0
121	20240719	190600	10394070	7300	7300	7300	7300	0
122	20240719	190500	10394070	7300	7300	7300	7300	1
123	20240719	190400	10394070	7300	7300	7300	7300	0
124	20240719	190300	10394070	7300	7300	7300	7300	0
125	20240719	190200	10394070	7300	7300	7300	7300	0
126	20240719	190100	10394070	7300	7300	7300	7300	0
127	20240719	190000	10394070	7300	7300	7300	7300	0
128	20240719	185900	10394070	7300	7300	7300	7300	0
129	20240719	185800	10394070	7300	7300	7300	7300	0
130	20240719	185700	10394070	7300	7300	7300	7300	0
131	20240719	185600	10394070	7300	7300	7300	7300	0
132	20240719	185500	10394070	7300	7300	7300	7300	0
133	20240719	185400	10394070	7300	7300	7300	7300	0
134	20240719	185300	10394070	7300	7300	7300	7300	0
135	20240719	185200	10394070	7300	7300	7300	7300	0
136	20240719	185100	10394070	7300	7300	7300	7300	0
137	20240719	185000	10394070	7300	7300	7300	7300	0
138	20240719	184900	10394070	7300	7300	7300	7300	0
139	20240719	184800	10394070	7300	7300	7300	7300	0
140	20240719	184700	10394070	7300	7300	7300	7300	0
141	20240719	184600	10394070	7300	7300	7300	7300	0
142	20240719	184500	10394070	7300	7300	7300	7300	0
143	20240719	184400	10394070	7300	7300	7300	7300	0
144	20240719	184300	10394070	7300	7300	7300	7300	0
145	20240719	184200	10394070	7300	7300	7300	7300	0
146	20240719	184100	10394070	7300	7300	7300	7300	0
147	20240719	184000	10394070	7300	7300	7300	7300	0
148	20240719	183900	10394070	7300	7300	7300	7300	0
149	20240719	183800	10394070	7300	7300	7300	7300	0
150	20240719	183700	10394070	7300	7300	7300	7300	0
151	20240719	183600	10394070	7300	7300	7300	7300	0
152	20240719	183500	10394070	7300	7300	7300	7300	1
153	20240719	183400	10394070	7300	7300	7300	7300	0
154	20240719	183300	10394070	7300	7300	7300	7300	0
155	20240719	183200	10394070	7300	7300	7300	7300	0
156	20240719	183100	10394070	7300	7300	7300	7300	0
157	20240719	183000	10394070	7300	7300	7300	7300	0
158	20240719	182900	10394070	7300	7300	7300	7300	0
159	20240719	182800	10394070	7300	7300	7300	7300	0
160	20240719	182700	10394070	7300	7300	7300	7300	0
161	20240719	182600	10394070	7300	7300	7300	7300	0
162	20240719	182500	10394070	7300	7300	7300	7300	0
163	20240719	182400	10394070	7300	7300	7300	7300	0
164	20240719	182300	10394070	7300	7300	7300	7300	0
165	20240719	182200	10394070	7300	7300	7300	7300	0
166	20240719	182100	10394070	7300	7300	7300	7300	0
167	20240719	182000	10394070	7300	7300	7300	7300	0
168	20240719	181900	10394070	7300	7300	7300	7300	0
169	20240719	181800	10394070	7300	7300	7300	7300	0
170	20240719	181700	10394070	7300	7300	7300	7300	0
171	20240719	181600	10394070	7300	7300	7300	7300	0
172	20240719	181500	10394070	7300	7300	7300	7300	0
173	20240719	181400	10394070	7300	7300	7300	7300	0
174	20240719	181300	10394070	7300	7300	7300	7300	0
175	20240719	181200	10394070	7300	7300	7300	7300	0
176	20240719	181100	10394070	7300	7300	7300	7300	0
177	20240719	181000	10394070	7300	7300	7300	7300	0
178	20240719	180900	10394070	7300	7300	7300	7300	0
179	20240719	180800	10394070	7300	7300	7300	7300	0
180	20240719	180700	10394070	7300	7300	7300	7300	0
181	20240719	180600	10394070	7300	7300	7300	7300	0
182	20240719	180500	10394070	7300	7300	7300	7300	1
183	20240719	180400	10394070	7300	7300	7300	7300	0
184	20240719	180300	10394070	7300	7300	7300	7300	0
185	20240719	180200	10394070	7300	7300	7300	7300	0
186	20240719	180100	10394070	7300	7300	7300	7300	0
187	20240719	180000	10394070	7300	7300	7300	7300	0
188	20240719	175900	10394070	7300	7300	7300	7300	0
189	20240719	175800	10394070	7300	7300	7300	7300	0
190	20240719	175700	10394070	7300	7300	7300	7300	0
191	20240719	175600	10394070	7300	7300	7300	7300	0
192	20240719	175500	10394070	7300	7300	7300	7300	0
193	20240719	175400	10394070	7300	7300	7300	7300	0
194	20240719	175300	10394070	7300	7300	7300	7300	0
195	20240719	175200	10394070	7300	7300	7300	7300	0
196	20240719	175100	10394070	7300	7300	7300	7300	0
197	20240719	175000	10394070	7300	7300	7300	7300	0
198	20240719	174900	10394070	7300	7300	7300	7300	0
199	20240719	174800	10394070	7300	7300	7300	7300	0
200	20240719	174700	10394070	7300	7300	7300	7300	0
201	20240719	174600	10394070	7300	7300	7300	7300	0
202	20240719	174500	10394070	7300	7300	7300	7300	0
203	20240719	174400	10394070	7300	7300	7300	7300	0
204	20240719	174300	10394070	7300	7300	7300	7300	0
205	20240719	174200	10394070	7300	7300	7300	7300	0
206	20240719	174100	10394070	7300	7300	7300	7300	0
207	20240719	174000	10394070	7300	7300	7300	7300	0
208	20240719	173900	10394070	7300	7300	7300	7300	0
209	20240719	173800	10394070	7300	7300	7300	7300	0
210	20240719	173700	10394070	7300	7300	7300	7300	0
211	20240719	173600	10394070	7300	7300	7300	7300	0
212	20240719	173500	10394070	7300	7300	7300	7300	1
213	20240719	173400	10394070	7300	7300	7300	7300	0
214	20240719	173300	10394070	7300	7300	7300	7300	0
215	20240719	173200	10394070	7300	7300	7300	7300	0
216	20240719	173100	10394070	7300	7300	7300	7300	0
217	20240719	173000	10394070	7300	7300	7300	7300	0
218	20240719	172900	10394070	7300	7300	7300	7300	0
219	20240719	172800	10394070	7300	7300	7300	7300	0
220	20240719	172700	10394070	7300	7300	7300	7300	0
221	20240719	172600	10394070	7300	7300	7300	7300	0
222	20240719	172500	10394070	7300	7300	7300	7300	0
223	20240719	172400	10394070	7300	7300	7300	7300	0
224	20240719	172300	10394070	7300	7300	7300	7300	0
225	20240719	172200	10394070	7300	7300	7300	7300	0
226	20240719	172100	10394070	7300	7300	7300	7300	0
227	20240719	172000	10394070	7300	7300	7300	7300	0
228	20240719	171900	10394070	7300	7300	7300	7300	0
229	20240719	171800	10394070	7300	7300	7300	7300	0
230	20240719	171700	10394070	7300	7300	7300	7300	0
231	20240719	171600	10394070	7300	7300	7300	7300	0
232	20240719	171500	10394070	7300	7300	7300	7300	0
233	20240719	171400	10394070	7300	7300	7300	7300	0
234	20240719	171300	10394070	7300	7300	7300	7300	0
235	20240719	171200	10394070	7300	7300	7300	7300	0
236	20240719	171100	10394070	7300	7300	7300	7300	0
237	20240719	171000	10394070	7300	7300	7300	7300	0
238	20240719	170900	10394070	7300	7300	7300	7300	0
239	20240719	170800	10394070	7300	7300	7300	7300	0
240	20240719	170700	10394070	7300	7300	7300	7300	0
241	20240719	170600	10394070	7300	7300	7300	7300	0
242	20240719	170500	10394070	7300	7300	7300	7300	1
243	20240719	170400	10394070	7300	7300	7300	7300	0
244	20240719	170300	10394070	7300	7300	7300	7300	0
245	20240719	170200	10394070	7300	7300	7300	7300	0
246	20240719	170100	10394070	7300	7300	7300	7300	0
247	20240719	170000	10394070	7300	7300	7300	7300	0
248	20240719	165900	10394070	7300	7300	7300	7300	0
249	20240719	165800	10394070	7300	7300	7300	7300	0
250	20240719	165700	10394070	7300	7300	7300	7300	0
251	20240719	165600	10394070	7300	7300	7300	7300	0
252	20240719	165500	10394070	7300	7300	7300	7300	0
253	20240719	165400	10394070	7300	7300	7300	7300	0
254	20240719	165300	10394070	7300	7300	7300	7300	0
255	20240719	165200	10394070	7300	7300	7300	7300	0
256	20240719	165100	10394070	7300	7300	7300	7300	0
257	20240719	165000	10394070	7300	7300	7300	7300	0
258	20240719	164900	10394070	7300	7300	7300	7300	0
259	20240719	164800	10394070	7300	7300	7300	7300	0
260	20240719	164700	10394070	7300	7300	7300	7300	0
261	20240719	164600	10394070	7300	7300	7300	7300	0
262	20240719	164500	10394070	7300	7300	7300	7300	0
263	20240719	164400	10394070	7300	7300	7300	7300	0
264	20240719	164300	10394070	7300	7300	7300	7300	0
265	20240719	164200	10394070	7300	7300	7300	7300	0
266	20240719	164100	10394070	7300	7300	7300	7300	0
267	20240719	164000	10394070	7300	7300	7300	7300	0
268	20240719	163900	10394070	7300	7300	7300	7300	0
269	20240719	163800	10394070	7300	7300	7300	7300	0
270	20240719	163700	10394070	7300	7300	7300	7300	0
271	20240719	163600	10394070	7300	7300	7300	7300	0
272	20240719	163500	10394070	7300	7300	7300	7300	1
273	20240719	163400	10394070	7300	7300	7300	7300	0
274	20240719	163300	10394070	7300	7300	7300	7300	0
275	20240719	163200	10394070	7300	7300	7300	7300	0
276	20240719	163100	10394070	7300	7300	7300	7300	0
277	20240719	163000	10394070	7300	7300	7300	7300	0
278	20240719	162900	10394070	7300	7300	7300	7300	0
279	20240719	162800	10394070	7300	7300	7300	7300	0
280	20240719	162700	10394070	7300	7300	7300	7300	0
281	20240719	162600	10394070	7300	7300	7300	7300	0
282	20240719	162500	10394070	7300	7300	7300	7300	0
283	20240719	162400	10394070	7300	7300	7300	7300	0
284	20240719	162300	10394070	7300	7300	7300	7300	0
285	20240719	162200	10394070	7300	7300	7300	7300	0
286	20240719	162100	10394070	7300	7300	7300	7300	0
287	20240719	162000	10394070	7300	7300	7300	7300	0
288	20240719	161900	10394070	7300	7300	7300	7300	0
289	20240719	161800	10394070	7300	7300	7300	7300	0
290	20240719	161700	10394070	7300	7300	7300	7300	0
291	20240719	161600	10394070	7300	7300	7300	7300	0
292	20240719	161500	10394070	7300	7300	7300	7300	0
293	20240719	161400	10394070	7300	7300	7300	7300	0
294	20240719	161300	10394070	7300	7300	7300	7300	0
295	20240719	161200	10394070	7300	7300	7300	7300	0
296	20240719	161100	10394070	7300	7300	7300	7300	0
297	20240719	161000	10394070	7300	7300	7300	7300	0
298	20240719	160900	10394070	7300	7300	7300	7300	0
299	20240719	160800	10394070	7300	7300	7300	7300	0
300	20240719	160700	10394070	7300	7300	7300	7300	0
301	20240719	160600	10394070	7300	7300	7300	7300	0
302	20240719	160500	10394070	7300	7300	7300	7300	1
303	20240719	160400	10394070	7300	7300	7300	7300	0
304	20240719	160300	10394070	7300	7300	7300	7300	0
305	20240719	160200	10394070	7300	7300	7300	7300	0
306	20240719	160100	10394070	7300	7300	7300	7300	0
307	20240719	160000	10394070	7300	7300	7300	7300	0
308	20240719	155900	10394070	7300	7300	7300	7300	0
309	20240719	155800	10394070	7300	7300	7300	7300	0
310	20240719	155700	10394070	7300	7300	7300	7300	0
311	20240719	155600	10394070	7300	7300	7300	7300	0
312	20240719	155500	10394070	7300	7300	7300	7300	0
313	20240719	155400	10394070	7300	7300	7300	7300	0
314	20240719	155300	10394070	7300	7300	7300	7300	0
315	20240719	155200	10394070	7300	7300	7300	7300	0
316	20240719	155100	10394070	7300	7300	7300	7300	0
317	20240719	155000	10394070	7300	7300	7300	7300	0
318	20240719	154900	10394070	7300	7300	7300	7300	0
319	20240719	154800	10394070	7300	7300	7300	7300	0
320	20240719	154700	10394070	7300	7300	7300	7300	0
321	20240719	154600	10394070	7300	7300	7300	7300	0
322	20240719	154500	10394070	7300	7300	7300	7300	0
323	20240719	154400	10394070	7300	7300	7300	7300	0
324	20240719	154300	10394070	7300	7300	7300	7300	0
325	20240719	154200	10394070	7300	7300	7300	7300	0
326	20240719	154100	10394070	7300	7300	7300	7300	0
327	20240719	154000	10394070	7300	7300	7300	7300	0
328	20240719	153900	10394070	7300	7300	7300	7300	0
329	20240719	153800	10394070	7300	7300	7300	7300	0
330	20240719	153700	10394070	7300	7300	7300	7300	0
331	20240719	153600	10394070	7300	7300	7300	7300	0
332	20240719	153500	10394070	7300	7300	7300	7300	1
333	20240719	153400	10394070	7300	7300	7300	7300	0
334	20240719	153300	10394070	7300	7300	7300	7300	0
335	20240719	153200	10394070	7300	7300	7300	7300	0
336	20240719	153100	10394070	7300	7300	7300	7300	0
337	20240719	153000	10394070	7300	7300	7300	7300	0
338	20240719	152900	10394070	7300	7300	7300	7300	0
339	20240719	152800	10394070	7300	7300	7300	7300	0
340	20240719	152700	10394070	7300	7300	7300	7300	0
341	20240719	152600	10394070	7300	7300	7300	7300	0
342	20240719	152500	10394070	7300	7300	7300	7300	0
343	20240719	152400	10394070	7300	7300	7300	7300	0
344	20240719	152300	10394070	7300	7300	7300	7300	0
345	20240719	152200	10394070	7300	7300	7300	7300	0
346	20240719	152100	10394070	7300	7300	7300	7300	0
347	20240719	152000	10394070	7300	7300	7300	7300	0
348	20240719	151900	10394070	7300	7300	7300	7300	0
349	20240719	151800	10394070	7300	7300	7300	7300	0
350	20240719	151700	10394070	7300	7300	7300	7300	0
351	20240719	151600	10394070	7300	7300	7300	7300	0
352	20240719	151500	10394070	7300	7300	7300	7300	0
353	20240719	151400	10394070	7300	7300	7300	7300	0
354	20240719	151300	10394070	7300	7300	7300	7300	0
355	20240719	151200	10394070	7300	7300	7300	7300	0
356	20240719	151100	10394070	7300	7300	7300	7300	0
357	20240719	151000	10394070	7300	7300	7300	7300	0
358	20240719	150900	10394070	7300	7300	7300	7300	0
359	20240719	150800	10394070	7300	7300	7300	7300	0
360	20240719	150700	10394070	7300	7300	7300	7300	0
361	20240719	150600	10394070	7300	7300	7300	7300	0
362	20240719	150500	10394070	7300	7300	7300	7300	0
363	20240719	150400	10394070	7300	7300	7300	7300	0
364	20240719	150300	10394070	7300	7300	7300	7300	0
365	20240719	150200	10394070	7300	7300	7300	7300	0
366	20240719	150100	10394070	7300	7300	7300	7300	0
367	20240719	150000	10394070	7300	7300	7300	7300	0
368	20240719	145900	10394070	7300	7300	7300	7300	0
369	20240719	145800	10394070	7300	7300	7300	7300	0
370	20240719	145700	10394070	7300	7300	7300	7300	0
371	20240719	145600	10394070	7300	7300	7300	7300	0
372	20240719	145500	10394070	7300	7300	7300	7300	0
373	20240719	145400	10394070	7300	7300	7300	7300	0
374	20240719	145300	10394070	7300	7300	7300	7300	0
375	20240719	145200	10394070	7300	7300	7300	7300	0
376	20240719	145100	10394070	7300	7300	7300	7300	0
377	20240719	145000	10394070	7300	7300	7300	7300	0
378	20240719	144900	10394070	7300	7300	7300	7300	0
379	20240719	144800	10394070	7300	7300	7300	7300	0
380	20240719	144700	10394070	7300	7300	7300	7300	0
381	20240719	144600	10394070	7300	7300	7300	7300	0
382	20240719	144500	10394070	7300	7300	7300	7300	0
383	20240719	144400	10394070	7300	7300	7300	7300	0
384	20240719	144300	10394070	7300	7300	7300	7300	0
385	20240719	144200	10394070	7300	7300	7300	7300	0
386	20240719	144100	10394070	7300	7300	7300	7300	0
387	20240719	144000	10394070	7300	7300	7300	7300	0
388	20240719	143900	10394070	7300	7300	7300	7300	0
389	20240719	143800	10394070	7300	7300	7300	7300	1
390	20240719	143700	10386770	7300	7300	7300	7300	0
391	20240719	143600	10386770	7300	7300	7300	7300	0
392	20240719	143500	10386770	7300	7300	7300	7300	0
393	20240719	143400	10386770	7300	7300	7300	7300	0
394	20240719	143300	10386770	7300	7300	7300	7300	0
395	20240719	143200	10386770	7300	7300	7300	7300	0
396	20240719	143100	10386770	7300	7300	7300	7300	0
397	20240719	143000	10386770	7300	7300	7300	7300	0
398	20240719	142900	10386770	7300	7300	7300	7300	0
399	20240719	142800	10386770	7300	7300	7300	7300	0
400	20240719	142700	10386770	7300	7300	7300	7300	0
401	20240719	142600	10386770	7300	7300	7300	7300	0
402	20240719	142500	10386770	7300	7300	7300	7300	0
403	20240719	142400	10386770	7300	7300	7300	7300	0
404	20240719	142300	10386770	7300	7300	7300	7300	0
405	20240719	142200	10386770	7300	7300	7300	7300	0
406	20240719	142100	10386770	7300	7300	7300	7300	0
407	20240719	142000	10386770	7300	7300	7300	7300	0
408	20240719	141900	10386770	7300	7300	7300	7300	0
409	20240719	141800	10386770	7300	7300	7300	7300	0
410	20240719	141700	10386770	7300	7300	7300	7300	0
411	20240719	141600	10386770	7300	7300	7300	7300	0
412	20240719	141500	10386770	7300	7300	7300	7300	0
413	20240719	141400	10386770	7300	7300	7300	7300	0
414	20240719	141300	10386770	7300	7300	7300	7300	0
415	20240719	141200	10386770	7300	7300	7300	7300	0
416	20240719	141100	10386770	7300	7300	7300	7300	0
417	20240719	141000	10386770	7300	7300	7300	7300	0
418	20240719	140900	10386770	7300	7300	7300	7300	0
419	20240719	140800	10386770	7300	7300	7300	7300	0
420	20240719	140700	10386770	7300	7300	7300	7300	0
421	20240719	140600	10386770	7300	7300	7300	7300	0
422	20240719	140500	10386770	7300	7300	7300	7300	0
423	20240719	140400	10386770	7300	7300	7300	7300	0
424	20240719	140300	10386770	7300	7300	7300	7300	0
425	20240719	140200	10386770	7300	7300	7300	7300	0
426	20240719	140100	10386770	7300	7300	7300	7300	0
427	20240719	140000	10386770	7300	7300	7300	7300	0
428	20240719	135900	10386770	7300	7300	7300	7300	0
429	20240719	135800	10386770	7300	7300	7300	7300	0
430	20240719	135700	10386770	7300	7300	7300	7300	0
431	20240719	135600	10386770	7300	7300	7300	7300	0
432	20240719	135500	10386770	7300	7300	7300	7300	0
433	20240719	135400	10386770	7300	7300	7300	7300	0
434	20240719	135300	10386770	7300	7300	7300	7300	0
435	20240719	135200	10386770	7300	7300	7300	7300	0
436	20240719	135100	10386770	7300	7300	7300	7300	0
437	20240719	135000	10386770	7300	7300	7300	7300	0
438	20240719	134900	10386770	7300	7300	7300	7300	0
439	20240719	134800	10386770	7300	7300	7300	7300	0
440	20240719	134700	10386770	7300	7300	7300	7300	0
441	20240719	134600	10386770	7300	7300	7300	7300	0
442	20240719	134500	10386770	7300	7300	7300	7300	27
443	20240719	134400	10189670	7340	7340	7340	7340	0
444	20240719	134300	10189670	7340	7340	7340	7340	0
445	20240719	134200	10189670	7340	7340	7340	7340	0
446	20240719	134100	10189670	7340	7340	7340	7340	10
447	20240719	134000	10116270	7340	7340	7340	7340	0
448	20240719	133900	10116270	7340	7340	7340	7340	0
449	20240719	133800	10116270	7340	7340	7340	7340	0
450	20240719	133700	10116270	7340	7340	7340	7340	0
451	20240719	133600	10116270	7340	7340	7340	7340	0
452	20240719	133500	10116270	7340	7340	7340	7340	0
453	20240719	133400	10116270	7340	7340	7340	7340	0
454	20240719	133300	10116270	7340	7340	7340	7340	0
455	20240719	133200	10116270	7340	7340	7340	7340	0
456	20240719	133100	10116270	7340	7340	7340	7340	0
457	20240719	133000	10116270	7340	7340	7340	7340	0
458	20240719	132900	10116270	7340	7340	7340	7340	0
459	20240719	132800	10116270	7340	7340	7340	7340	0
460	20240719	132700	10116270	7340	7340	7340	7340	0
461	20240719	132600	10116270	7340	7340	7340	7340	0
462	20240719	132500	10116270	7340	7340	7340	7340	0
463	20240719	132400	10116270	7340	7340	7340	7340	0
464	20240719	132300	10116270	7340	7340	7340	7340	0
465	20240719	132200	10116270	7340	7340	7340	7340	0
466	20240719	132100	10116270	7340	7340	7340	7340	0
467	20240719	132000	10116270	7340	7340	7340	7340	0
468	20240719	131900	10116270	7340	7340	7340	7340	0
469	20240719	131800	10116270	7340	7340	7340	7340	0
470	20240719	131700	10116270	7340	7340	7340	7340	0
471	20240719	131600	10116270	7340	7340	7340	7340	0
472	20240719	131500	10116270	7340	7340	7340	7340	0
473	20240719	131400	10116270	7340	7340	7340	7340	0
474	20240719	131300	10116270	7340	7340	7340	7340	0
475	20240719	131200	10116270	7340	7340	7340	7340	0
476	20240719	131100	10116270	7340	7340	7340	7340	0
477	20240719	131000	10116270	7340	7340	7340	7340	0
478	20240719	130900	10116270	7340	7340	7340	7340	0
479	20240719	130800	10116270	7340	7340	7340	7340	0
480	20240719	130700	10116270	7340	7340	7340	7340	0
481	20240719	130600	10116270	7340	7340	7340	7340	0
482	20240719	130500	10116270	7340	7340	7340	7340	0
483	20240719	130400	10116270	7340	7340	7340	7340	0
484	20240719	130300	10116270	7340	7340	7340	7340	0
485	20240719	130200	10116270	7340	7340	7340	7340	0
486	20240719	130100	10116270	7340	7340	7340	7340	0
487	20240719	130000	10116270	7340	7340	7340	7340	8
488	20240719	125900	10057550	7340	7340	7340	7340	0
489	20240719	125800	10057550	7340	7340	7340	7340	0
490	20240719	125700	10057550	7340	7340	7340	7340	0
491	20240719	125600	10057550	7340	7340	7340	7340	0
492	20240719	125500	10057550	7340	7340	7340	7340	0
493	20240719	125400	10057550	7340	7340	7340	7340	0
494	20240719	125300	10057550	7340	7340	7340	7340	0
495	20240719	125200	10057550	7340	7340	7340	7340	0
496	20240719	125100	10057550	7340	7340	7340	7340	0
497	20240719	125000	10057550	7340	7340	7340	7340	0
498	20240719	124900	10057550	7340	7340	7340	7340	0
499	20240719	124800	10057550	7340	7340	7340	7340	0
500	20240719	124700	10057550	7340	7340	7340	7340	0
501	20240719	124600	10057550	7340	7340	7340	7340	22
502	20240719	124500	9896070	7340	7340	7340	7340	0
503	20240719	124400	9896070	7340	7340	7340	7340	0
504	20240719	124300	9896070	7340	7340	7340	7340	0
505	20240719	124200	9896070	7340	7340	7340	7340	0
506	20240719	124100	9896070	7340	7340	7340	7340	0
507	20240719	124000	9896070	7340	7340	7340	7340	0
508	20240719	123900	9896070	7340	7340	7340	7340	0
509	20240719	123800	9896070	7340	7340	7340	7340	0
510	20240719	123700	9896070	7340	7340	7340	7340	0
511	20240719	123600	9896070	7340	7340	7340	7340	0
512	20240719	123500	9896070	7340	7340	7340	7340	200
513	20240719	123400	8428070	7370	7370	7370	7370	0
514	20240719	123300	8428070	7370	7370	7370	7370	0
515	20240719	123200	8428070	7370	7370	7370	7370	0
516	20240719	123100	8428070	7370	7370	7370	7370	0
517	20240719	123000	8428070	7370	7370	7370	7370	0
518	20240719	122900	8428070	7370	7370	7370	7370	0
519	20240719	122800	8428070	7370	7370	7370	7370	0
520	20240719	122700	8428070	7370	7370	7370	7370	0
521	20240719	122600	8428070	7370	7370	7370	7370	0
522	20240719	122500	8428070	7370	7370	7370	7370	0
523	20240719	122400	8428070	7370	7370	7370	7370	0
524	20240719	122300	8428070	7370	7370	7370	7370	0
525	20240719	122200	8428070	7370	7370	7370	7370	0
526	20240719	122100	8428070	7370	7370	7370	7370	0
527	20240719	122000	8428070	7370	7370	7370	7370	0
528	20240719	121900	8428070	7370	7370	7370	7370	0
529	20240719	121800	8428070	7370	7370	7370	7370	0
530	20240719	121700	8428070	7370	7370	7370	7370	0
531	20240719	121600	8428070	7370	7370	7370	7370	0
532	20240719	121500	8428070	7370	7370	7370	7370	0
533	20240719	121400	8428070	7370	7370	7370	7370	0
534	20240719	121300	8428070	7370	7370	7370	7370	0
535	20240719	121200	8428070	7370	7370	7370	7370	0
536	20240719	121100	8428070	7370	7370	7370	7370	0
537	20240719	121000	8428070	7370	7370	7370	7370	0
538	20240719	120900	8428070	7370	7370	7370	7370	0
539	20240719	120800	8428070	7370	7370	7370	7370	0
540	20240719	120700	8428070	7370	7370	7370	7370	0
541	20240719	120600	8428070	7370	7370	7370	7370	0
542	20240719	120500	8428070	7370	7370	7370	7370	0
543	20240719	120400	8428070	7370	7370	7370	7370	0
544	20240719	120300	8428070	7370	7370	7370	7370	0
545	20240719	120200	8428070	7370	7370	7370	7370	0
546	20240719	120100	8428070	7370	7370	7370	7370	0
547	20240719	120000	8428070	7370	7370	7370	7370	0
548	20240719	115900	8428070	7370	7370	7370	7370	0
549	20240719	115800	8428070	7370	7370	7370	7370	0
550	20240719	115700	8428070	7370	7370	7370	7370	0
551	20240719	115600	8428070	7370	7370	7370	7370	0
552	20240719	115500	8428070	7370	7370	7370	7370	0
553	20240719	115400	8428070	7370	7370	7370	7370	0
554	20240719	115300	8428070	7370	7370	7370	7370	0
555	20240719	115200	8428070	7370	7370	7370	7370	0
556	20240719	115100	8428070	7370	7370	7370	7370	0
557	20240719	115000	8428070	7370	7370	7370	7370	0
558	20240719	114900	8428070	7370	7370	7370	7370	0
559	20240719	114800	8428070	7370	7370	7370	7370	0
560	20240719	114700	8428070	7370	7370	7370	7370	0
561	20240719	114600	8428070	7370	7370	7370	7370	0
562	20240719	114500	8428070	7370	7370	7370	7370	0
563	20240719	114400	8428070	7370	7370	7370	7370	0
564	20240719	114300	8428070	7370	7370	7370	7370	0
565	20240719	114200	8428070	7370	7370	7370	7370	0
566	20240719	114100	8428070	7370	7370	7370	7370	0
567	20240719	114000	8428070	7370	7370	7370	7370	0
568	20240719	113900	8428070	7370	7370	7370	7370	0
569	20240719	113800	8428070	7370	7370	7370	7370	0
570	20240719	113700	8428070	7370	7370	7370	7370	0
571	20240719	113600	8428070	7370	7370	7370	7370	0
572	20240719	113500	8428070	7370	7370	7370	7370	0
573	20240719	113400	8428070	7370	7370	7370	7370	0
574	20240719	113300	8428070	7370	7370	7370	7370	0
575	20240719	113200	8428070	7370	7370	7370	7370	0
576	20240719	113100	8428070	7370	7370	7370	7370	0
577	20240719	113000	8428070	7370	7370	7370	7370	0
578	20240719	112900	8428070	7370	7370	7370	7370	0
579	20240719	112800	8428070	7370	7370	7370	7370	0
580	20240719	112700	8428070	7370	7370	7370	7370	0
581	20240719	112600	8428070	7370	7370	7370	7370	0
582	20240719	112500	8428070	7370	7370	7370	7370	0
583	20240719	112400	8428070	7370	7370	7370	7370	0
584	20240719	112300	8428070	7370	7370	7370	7370	0
585	20240719	112200	8428070	7370	7370	7370	7370	0
586	20240719	112100	8428070	7370	7370	7370	7370	0
587	20240719	112000	8428070	7370	7370	7370	7370	0
588	20240719	111900	8428070	7370	7370	7370	7370	0
589	20240719	111800	8428070	7370	7370	7370	7370	0
590	20240719	111700	8428070	7370	7370	7370	7370	0
591	20240719	111600	8428070	7370	7370	7370	7370	0
592	20240719	111500	8428070	7370	7370	7370	7370	0
593	20240719	111400	8428070	7370	7370	7370	7370	0
594	20240719	111300	8428070	7370	7370	7370	7370	0
595	20240719	111200	8428070	7370	7370	7370	7370	0
596	20240719	111100	8428070	7370	7370	7370	7370	0
597	20240719	111000	8428070	7370	7370	7370	7370	0
598	20240719	110900	8428070	7370	7370	7370	7370	0
599	20240719	110800	8428070	7370	7370	7370	7370	0
600	20240719	110700	8428070	7370	7370	7370	7370	0
601	20240719	110600	8428070	7370	7370	7370	7370	0
602	20240719	110500	8428070	7370	7370	7370	7370	0
603	20240719	110400	8428070	7370	7370	7370	7370	0
604	20240719	110300	8428070	7370	7370	7370	7370	0
605	20240719	110200	8428070	7370	7370	7370	7370	0
606	20240719	110100	8428070	7370	7370	7370	7370	0
607	20240719	110000	8428070	7370	7370	7370	7370	0
608	20240719	105900	8428070	7370	7370	7370	7370	0
609	20240719	105800	8428070	7370	7370	7370	7370	0
610	20240719	105700	8428070	7370	7370	7370	7370	0
611	20240719	105600	8428070	7370	7370	7370	7370	0
612	20240719	105500	8428070	7370	7370	7370	7370	0
613	20240719	105400	8428070	7370	7370	7370	7370	0
614	20240719	105300	8428070	7370	7370	7370	7370	0
615	20240719	105200	8428070	7370	7370	7370	7370	0
616	20240719	105100	8428070	7370	7370	7370	7370	0
617	20240719	105000	8428070	7370	7370	7370	7370	0
618	20240719	104900	8428070	7370	7370	7370	7370	0
619	20240719	104800	8428070	7370	7370	7370	7370	0
620	20240719	104700	8428070	7370	7370	7370	7370	0
621	20240719	104600	8428070	7370	7370	7370	7370	0
622	20240719	104500	8428070	7370	7370	7370	7370	0
623	20240719	104400	8428070	7370	7370	7370	7370	0
624	20240719	104300	8428070	7370	7370	7370	7370	0
625	20240719	104200	8428070	7370	7370	7370	7370	0
626	20240719	104100	8428070	7370	7370	7370	7370	0
627	20240719	104000	8428070	7370	7370	7370	7370	0
628	20240719	103900	8428070	7370	7370	7370	7370	0
629	20240719	103800	8428070	7370	7370	7370	7370	0
630	20240719	103700	8428070	7370	7370	7370	7370	0
631	20240719	103600	8428070	7370	7370	7370	7370	0
632	20240719	103500	8428070	7370	7370	7370	7370	0
633	20240719	103400	8428070	7370	7370	7370	7370	0
634	20240719	103300	8428070	7370	7370	7370	7370	0
635	20240719	103200	8428070	7370	7370	7370	7370	0
636	20240719	103100	8428070	7370	7370	7370	7370	0
637	20240719	103000	8428070	7370	7370	7370	7370	0
638	20240719	102900	8428070	7370	7370	7370	7370	0
639	20240719	102800	8428070	7370	7370	7370	7370	0
640	20240719	102700	8428070	7370	7370	7370	7370	0
641	20240719	102600	8428070	7370	7370	7370	7370	0
642	20240719	102500	8428070	7370	7370	7370	7370	0
643	20240719	102400	8428070	7370	7370	7370	7370	0
644	20240719	102300	8428070	7370	7370	7370	7370	0
645	20240719	102200	8428070	7370	7370	7370	7370	0
646	20240719	102100	8428070	7370	7370	7370	7370	0
647	20240719	102000	8428070	7370	7370	7370	7370	0
648	20240719	101900	8428070	7370	7370	7370	7370	0
649	20240719	101800	8428070	7370	7370	7370	7370	0
650	20240719	101700	8428070	7370	7370	7370	7370	0
651	20240719	101600	8428070	7370	7370	7370	7370	0
652	20240719	101500	8428070	7370	7370	7370	7370	0
653	20240719	101400	8428070	7370	7370	7370	7370	0
654	20240719	101300	8428070	7370	7370	7370	7370	0
655	20240719	101200	8428070	7370	7370	7370	7370	0
656	20240719	101100	8428070	7370	7370	7370	7370	0
657	20240719	101000	8428070	7370	7370	7370	7370	0
658	20240719	100900	8428070	7370	7370	7370	7370	0
659	20240719	100800	8428070	7370	7370	7370	7370	0
660	20240719	100700	8428070	7370	7370	7370	7370	0
661	20240719	100600	8428070	7370	7370	7370	7370	0
662	20240719	100500	8428070	7370	7370	7370	7370	0
663	20240719	100400	8428070	7370	7370	7370	7370	0
664	20240719	100300	8428070	7370	7370	7370	7370	0
665	20240719	100200	8428070	7370	7370	7370	7370	0
666	20240719	100100	8428070	7370	7370	7370	7370	0
667	20240719	100000	8428070	7370	7370	7370	7370	0
668	20240719	095900	8428070	7370	7370	7370	7370	0
669	20240719	095800	8428070	7370	7370	7370	7370	0
670	20240719	095700	8428070	7370	7370	7370	7370	0
671	20240719	095600	8428070	7370	7370	7370	7370	0
672	20240719	095500	8428070	7370	7370	7370	7370	0
673	20240719	095400	8428070	7370	7370	7370	7370	0
674	20240719	095300	8428070	7370	7370	7370	7370	26
675	20240719	095200	8236450	7370	7370	7370	7370	53
676	20240719	095100	7845840	7370	7370	7370	7370	2
677	20240719	095000	7831100	7400	7400	7400	7400	0
678	20240719	094900	7831100	7400	7400	7400	7400	0
679	20240719	094800	7831100	7400	7400	7400	7400	0
680	20240719	094700	7831100	7400	7400	7400	7400	0
681	20240719	094600	7831100	7400	7400	7400	7400	0
682	20240719	094500	7831100	7400	7400	7400	7400	0
683	20240719	094400	7831100	7400	7400	7400	7400	1
684	20240719	094300	7823700	7150	7150	7150	7150	5
685	20240719	094200	7787950	7150	7150	7150	7150	0
686	20240719	094100	7787950	7150	7210	7210	7150	459
687	20240719	094000	4502100	7330	7330	7330	7330	0
688	20240719	093900	4502100	7330	7330	7330	7330	0
689	20240719	093800	4502100	7330	7330	7330	7330	0
690	20240719	093700	4502100	7330	7330	7330	7330	0
691	20240719	093600	4502100	7330	7330	7330	7330	0
692	20240719	093500	4502100	7330	7330	7330	7330	0
693	20240719	093400	4502100	7330	7330	7330	7330	0
694	20240719	093300	4502100	7330	7330	7330	7330	0
695	20240719	093200	4502100	7330	7330	7330	7330	0
696	20240719	093100	4502100	7330	7330	7330	7330	0
697	20240719	093000	4502100	7330	7330	7330	7330	0
698	20240719	092900	4502100	7330	7330	7330	7330	0
699	20240719	092800	4502100	7330	7330	7330	7330	0
700	20240719	092700	4502100	7330	7330	7330	7330	0
701	20240719	092600	4502100	7330	7400	7400	7330	614
702	20240719	092500	0	7600	7600	7600	7600	0
703	20240719	092400	0	7600	7600	7600	7600	0
704	20240719	092300	0	7600	7600	7600	7600	0
705	20240719	092200	0	7600	7600	7600	7600	0
706	20240719	092100	0	7600	7600	7600	7600	0
707	20240719	092000	0	7600	7600	7600	7600	0
708	20240719	091900	0	7600	7600	7600	7600	0
709	20240719	091800	0	7600	7600	7600	7600	0
710	20240719	091700	0	7600	7600	7600	7600	0
711	20240719	091600	0	7600	7600	7600	7600	0
712	20240719	091500	0	7600	7600	7600	7600	0
713	20240719	091400	0	7600	7600	7600	7600	0
714	20240719	091300	0	7600	7600	7600	7600	0
715	20240719	091200	0	7600	7600	7600	7600	0
716	20240719	091100	0	7600	7600	7600	7600	0
717	20240719	091000	0	7600	7600	7600	7600	0
718	20240719	090900	0	7600	7600	7600	7600	0
719	20240719	090800	0	7600	7600	7600	7600	0
720	20240719	090700	0	7600	7600	7600	7600	0
721	20240719	090600	0	7600	7600	7600	7600	0
722	20240719	090500	0	7600	7600	7600	7600	0
723	20240719	090400	0	7600	7600	7600	7600	0
724	20240719	090300	0	7600	7600	7600	7600	0
725	20240719	090200	0	7600	7600	7600	7600	0
726	20240719	090100	0	7600	7600	7600	7600	0
727	20240719	090000	0	7600	7600	7600	7600	0