KissMeData/020400/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	190600	76473520	7880	7880	7880	7880	311
3	20240717	190500	76473520	7880	7880	7880	7880	0
4	20240717	190400	76473520	7880	7880	7880	7880	0
5	20240717	190300	76473520	7880	7880	7880	7880	0
6	20240717	190200	76473520	7880	7880	7880	7880	0
7	20240717	190100	76473520	7880	7880	7880	7880	0
8	20240717	190000	76473520	7880	7880	7880	7880	0
9	20240717	185900	76473520	7880	7880	7880	7880	0
10	20240717	185800	76473520	7880	7880	7880	7880	0
11	20240717	185700	76473520	7880	7880	7880	7880	0
12	20240717	185600	76473520	7880	7880	7880	7880	0
13	20240717	185500	76473520	7880	7880	7880	7880	0
14	20240717	185400	76473520	7880	7880	7880	7880	0
15	20240717	185300	76473520	7880	7880	7880	7880	0
16	20240717	185200	76473520	7880	7880	7880	7880	0
17	20240717	185100	76473520	7880	7880	7880	7880	0
18	20240717	185000	76473520	7880	7880	7880	7880	0
19	20240717	184900	76473520	7880	7880	7880	7880	0
20	20240717	184800	76473520	7880	7880	7880	7880	0
21	20240717	184700	76473520	7880	7880	7880	7880	0
22	20240717	184600	76473520	7880	7880	7880	7880	0
23	20240717	184500	76473520	7880	7880	7880	7880	0
24	20240717	184400	76473520	7880	7880	7880	7880	0
25	20240717	184300	76473520	7880	7880	7880	7880	0
26	20240717	184200	76473520	7880	7880	7880	7880	0
27	20240717	184100	76473520	7880	7880	7880	7880	0
28	20240717	184000	76473520	7880	7880	7880	7880	0
29	20240717	183900	76473520	7880	7880	7880	7880	0
30	20240717	183800	76473520	7880	7880	7880	7880	0
31	20240717	183700	76473520	7880	7880	7880	7880	0
32	20240717	183600	76473520	7880	7880	7880	7880	311
33	20240717	183500	76473520	7880	7880	7880	7880	0
34	20240717	183400	76473520	7880	7880	7880	7880	0
35	20240717	183300	76473520	7880	7880	7880	7880	0
36	20240717	183200	76473520	7880	7880	7880	7880	0
37	20240717	183100	76473520	7880	7880	7880	7880	0
38	20240717	183000	76473520	7880	7880	7880	7880	0
39	20240717	182900	76473520	7880	7880	7880	7880	0
40	20240717	182800	76473520	7880	7880	7880	7880	0
41	20240717	182700	76473520	7880	7880	7880	7880	0
42	20240717	182600	76473520	7880	7880	7880	7880	0
43	20240717	182500	76473520	7880	7880	7880	7880	0
44	20240717	182400	76473520	7880	7880	7880	7880	0
45	20240717	182300	76473520	7880	7880	7880	7880	0
46	20240717	182200	76473520	7880	7880	7880	7880	0
47	20240717	182100	76473520	7880	7880	7880	7880	0
48	20240717	182000	76473520	7880	7880	7880	7880	0
49	20240717	181900	76473520	7880	7880	7880	7880	0
50	20240717	181800	76473520	7880	7880	7880	7880	0
51	20240717	181700	76473520	7880	7880	7880	7880	0
52	20240717	181600	76473520	7880	7880	7880	7880	0
53	20240717	181500	76473520	7880	7880	7880	7880	0
54	20240717	181400	76473520	7880	7880	7880	7880	0
55	20240717	181300	76473520	7880	7880	7880	7880	0
56	20240717	181200	76473520	7880	7880	7880	7880	0
57	20240717	181100	76473520	7880	7880	7880	7880	0
58	20240717	181000	76473520	7880	7880	7880	7880	0
59	20240717	180900	76473520	7880	7880	7880	7880	0
60	20240717	180800	76473520	7880	7880	7880	7880	0
61	20240717	180700	76473520	7880	7880	7880	7880	0
62	20240717	180600	76473520	7880	7880	7880	7880	311
63	20240717	180500	76473520	7880	7880	7880	7880	0
64	20240717	180400	76473520	7880	7880	7880	7880	0
65	20240717	180300	76473520	7880	7880	7880	7880	0
66	20240717	180200	76473520	7880	7880	7880	7880	0
67	20240717	180100	76473520	7880	7880	7880	7880	0
68	20240717	180000	76473520	7880	7880	7880	7880	0
69	20240717	175900	76473520	7880	7880	7880	7880	0
70	20240717	175800	76473520	7880	7880	7880	7880	0
71	20240717	175700	76473520	7880	7880	7880	7880	0
72	20240717	175600	76473520	7880	7880	7880	7880	0
73	20240717	175500	76473520	7880	7880	7880	7880	0
74	20240717	175400	76473520	7880	7880	7880	7880	0
75	20240717	175300	76473520	7880	7880	7880	7880	0
76	20240717	175200	76473520	7880	7880	7880	7880	0
77	20240717	175100	76473520	7880	7880	7880	7880	0
78	20240717	175000	76473520	7880	7880	7880	7880	0
79	20240717	174900	76473520	7880	7880	7880	7880	0
80	20240717	174800	76473520	7880	7880	7880	7880	0
81	20240717	174700	76473520	7880	7880	7880	7880	0
82	20240717	174600	76473520	7880	7880	7880	7880	0
83	20240717	174500	76473520	7880	7880	7880	7880	0
84	20240717	174400	76473520	7880	7880	7880	7880	0
85	20240717	174300	76473520	7880	7880	7880	7880	0
86	20240717	174200	76473520	7880	7880	7880	7880	0
87	20240717	174100	76473520	7880	7880	7880	7880	0
88	20240717	174000	76473520	7880	7880	7880	7880	0
89	20240717	173900	76473520	7880	7880	7880	7880	0
90	20240717	173800	76473520	7880	7880	7880	7880	0
91	20240717	173700	76473520	7880	7880	7880	7880	0
92	20240717	173600	76473520	7880	7880	7880	7880	311
93	20240717	173500	76473520	7880	7880	7880	7880	0
94	20240717	173400	76473520	7880	7880	7880	7880	0
95	20240717	173300	76473520	7880	7880	7880	7880	0
96	20240717	173200	76473520	7880	7880	7880	7880	0
97	20240717	173100	76473520	7880	7880	7880	7880	0
98	20240717	173000	76473520	7880	7880	7880	7880	0
99	20240717	172900	76473520	7880	7880	7880	7880	0
100	20240717	172800	76473520	7880	7880	7880	7880	0
101	20240717	172700	76473520	7880	7880	7880	7880	0
102	20240717	172600	76473520	7880	7880	7880	7880	0
103	20240717	172500	76473520	7880	7880	7880	7880	0
104	20240717	172400	76473520	7880	7880	7880	7880	0
105	20240717	172300	76473520	7880	7880	7880	7880	0
106	20240717	172200	76473520	7880	7880	7880	7880	0
107	20240717	172100	76473520	7880	7880	7880	7880	0
108	20240717	172000	76473520	7880	7880	7880	7880	0
109	20240717	171900	76473520	7880	7880	7880	7880	0
110	20240717	171800	76473520	7880	7880	7880	7880	0
111	20240717	171700	76473520	7880	7880	7880	7880	0
112	20240717	171600	76473520	7880	7880	7880	7880	0
113	20240717	171500	76473520	7880	7880	7880	7880	0
114	20240717	171400	76473520	7880	7880	7880	7880	0
115	20240717	171300	76473520	7880	7880	7880	7880	0
116	20240717	171200	76473520	7880	7880	7880	7880	0
117	20240717	171100	76473520	7880	7880	7880	7880	0
118	20240717	171000	76473520	7880	7880	7880	7880	0
119	20240717	170900	76473520	7880	7880	7880	7880	0
120	20240717	170800	76473520	7880	7880	7880	7880	0
121	20240717	170700	76473520	7880	7880	7880	7880	0
122	20240717	170600	76473520	7880	7880	7880	7880	311
123	20240717	170500	76473520	7880	7880	7880	7880	0
124	20240717	170400	76473520	7880	7880	7880	7880	0
125	20240717	170300	76473520	7880	7880	7880	7880	0
126	20240717	170200	76473520	7880	7880	7880	7880	0
127	20240717	170100	76473520	7880	7880	7880	7880	0
128	20240717	170000	76473520	7880	7880	7880	7880	0
129	20240717	165900	76473520	7880	7880	7880	7880	0
130	20240717	165800	76473520	7880	7880	7880	7880	0
131	20240717	165700	76473520	7880	7880	7880	7880	0
132	20240717	165600	76473520	7880	7880	7880	7880	0
133	20240717	165500	76473520	7880	7880	7880	7880	0
134	20240717	165400	76473520	7880	7880	7880	7880	0
135	20240717	165300	76473520	7880	7880	7880	7880	0
136	20240717	165200	76473520	7880	7880	7880	7880	0
137	20240717	165100	76473520	7880	7880	7880	7880	0
138	20240717	165000	76473520	7880	7880	7880	7880	0
139	20240717	164900	76473520	7880	7880	7880	7880	0
140	20240717	164800	76473520	7880	7880	7880	7880	0
141	20240717	164700	76473520	7880	7880	7880	7880	0
142	20240717	164600	76473520	7880	7880	7880	7880	0
143	20240717	164500	76473520	7880	7880	7880	7880	0
144	20240717	164400	76473520	7880	7880	7880	7880	0
145	20240717	164300	76473520	7880	7880	7880	7880	0
146	20240717	164200	76473520	7880	7880	7880	7880	0
147	20240717	164100	76473520	7880	7880	7880	7880	0
148	20240717	164000	76473520	7880	7880	7880	7880	0
149	20240717	163900	76473520	7880	7880	7880	7880	0
150	20240717	163800	76473520	7880	7880	7880	7880	0
151	20240717	163700	76473520	7880	7880	7880	7880	0
152	20240717	163600	76473520	7880	7880	7880	7880	311
153	20240717	163500	76473520	7880	7880	7880	7880	0
154	20240717	163400	76473520	7880	7880	7880	7880	0
155	20240717	163300	76473520	7880	7880	7880	7880	0
156	20240717	163200	76473520	7880	7880	7880	7880	0
157	20240717	163100	76473520	7880	7880	7880	7880	0
158	20240717	163000	76473520	7880	7880	7880	7880	0
159	20240717	162900	76473520	7880	7880	7880	7880	0
160	20240717	162800	76473520	7880	7880	7880	7880	0
161	20240717	162700	76473520	7880	7880	7880	7880	0
162	20240717	162600	76473520	7880	7880	7880	7880	0
163	20240717	162500	76473520	7880	7880	7880	7880	0
164	20240717	162400	76473520	7880	7880	7880	7880	0
165	20240717	162300	76473520	7880	7880	7880	7880	0
166	20240717	162200	76473520	7880	7880	7880	7880	0
167	20240717	162100	76473520	7880	7880	7880	7880	0
168	20240717	162000	76473520	7880	7880	7880	7880	0
169	20240717	161900	76473520	7880	7880	7880	7880	0
170	20240717	161800	76473520	7880	7880	7880	7880	0
171	20240717	161700	76473520	7880	7880	7880	7880	0
172	20240717	161600	76473520	7880	7880	7880	7880	0
173	20240717	161500	76473520	7880	7880	7880	7880	0
174	20240717	161400	76473520	7880	7880	7880	7880	0
175	20240717	161300	76473520	7880	7880	7880	7880	0
176	20240717	161200	76473520	7880	7880	7880	7880	0
177	20240717	161100	76473520	7880	7880	7880	7880	0
178	20240717	161000	76473520	7880	7880	7880	7880	0
179	20240717	160900	76473520	7880	7880	7880	7880	0
180	20240717	160800	76473520	7880	7880	7880	7880	0
181	20240717	160700	76473520	7880	7880	7880	7880	0
182	20240717	160600	76473520	7880	7880	7880	7880	311
183	20240717	160500	76473520	7880	7880	7880	7880	0
184	20240717	160400	76473520	7880	7880	7880	7880	0
185	20240717	160300	76473520	7880	7880	7880	7880	0
186	20240717	160200	76473520	7880	7880	7880	7880	0
187	20240717	160100	76473520	7880	7880	7880	7880	0
188	20240717	160000	76473520	7880	7880	7880	7880	0
189	20240717	155900	76473520	7880	7880	7880	7880	0
190	20240717	155800	76473520	7880	7880	7880	7880	0
191	20240717	155700	76473520	7880	7880	7880	7880	0
192	20240717	155600	76473520	7880	7880	7880	7880	0
193	20240717	155500	76473520	7880	7880	7880	7880	0
194	20240717	155400	76473520	7880	7880	7880	7880	0
195	20240717	155300	76473520	7880	7880	7880	7880	0
196	20240717	155200	76473520	7880	7880	7880	7880	0
197	20240717	155100	76473520	7880	7880	7880	7880	0
198	20240717	155000	76473520	7880	7880	7880	7880	0
199	20240717	154900	76473520	7880	7880	7880	7880	0
200	20240717	154800	76473520	7880	7880	7880	7880	0
201	20240717	154700	76473520	7880	7880	7880	7880	0
202	20240717	154600	76473520	7880	7880	7880	7880	0
203	20240717	154500	76473520	7880	7880	7880	7880	0
204	20240717	154400	76473520	7880	7880	7880	7880	0
205	20240717	154300	76473520	7880	7880	7880	7880	0
206	20240717	154200	76473520	7880	7880	7880	7880	0
207	20240717	154100	76473520	7880	7880	7880	7880	0
208	20240717	154000	76473520	7880	7880	7880	7880	0
209	20240717	153900	76473520	7880	7880	7880	7880	0
210	20240717	153800	76473520	7880	7880	7880	7880	0
211	20240717	153700	76473520	7880	7880	7880	7880	0
212	20240717	153600	76473520	7880	7880	7880	7880	311
213	20240717	153500	76473520	7880	7880	7880	7880	0
214	20240717	153400	76473520	7880	7880	7880	7880	0
215	20240717	153300	76473520	7880	7880	7880	7880	0
216	20240717	153200	76473520	7880	7880	7880	7880	0
217	20240717	153100	76473520	7880	7880	7880	7880	0
218	20240717	153000	76473520	7880	7880	7880	7880	311
219	20240717	152900	74022840	7850	7850	7850	7850	0
220	20240717	152800	74022840	7850	7850	7850	7850	0
221	20240717	152700	74022840	7850	7850	7850	7850	0
222	20240717	152600	74022840	7850	7850	7850	7850	0
223	20240717	152500	74022840	7850	7850	7850	7850	0
224	20240717	152400	74022840	7850	7850	7850	7850	0
225	20240717	152300	74022840	7850	7850	7850	7850	0
226	20240717	152200	74022840	7850	7850	7850	7850	0
227	20240717	152100	74022840	7850	7850	7850	7850	0
228	20240717	152000	74022840	7850	7850	7850	7850	0
229	20240717	151900	74022840	7850	7850	7850	7850	342
230	20240717	151800	71338140	7860	7860	7860	7860	178
231	20240717	151700	69939060	7860	7860	7860	7860	0
232	20240717	151600	69939060	7860	7860	7860	7860	0
233	20240717	151500	69939060	7860	7860	7860	7860	22
234	20240717	151400	69766140	7860	7860	7860	7860	0
235	20240717	151300	69766140	7860	7860	7860	7860	0
236	20240717	151200	69766140	7860	7860	7860	7860	224
237	20240717	151100	68005500	7880	7880	7880	7880	0
238	20240717	151000	68005500	7880	7880	7880	7880	0
239	20240717	150900	68005500	7880	7880	7880	7880	0
240	20240717	150800	68005500	7880	7880	7880	7880	0
241	20240717	150700	68005500	7880	7860	7880	7860	194
242	20240717	150600	66480580	7840	7840	7840	7840	0
243	20240717	150500	66480580	7840	7840	7840	7840	0
244	20240717	150400	66480580	7840	7840	7840	7840	0
245	20240717	150300	66480580	7840	7840	7840	7840	0
246	20240717	150200	66480580	7840	7840	7840	7840	0
247	20240717	150100	66480580	7840	7840	7840	7840	0
248	20240717	150000	66480580	7840	7840	7840	7840	0
249	20240717	145900	66480580	7840	7840	7840	7840	0
250	20240717	145800	66480580	7840	7840	7840	7840	0
251	20240717	145700	66480580	7840	7840	7840	7840	0
252	20240717	145600	66480580	7840	7840	7840	7840	0
253	20240717	145500	66480580	7840	7840	7840	7840	0
254	20240717	145400	66480580	7840	7840	7840	7840	0
255	20240717	145300	66480580	7840	7840	7840	7840	0
256	20240717	145200	66480580	7840	7840	7840	7840	0
257	20240717	145100	66480580	7840	7840	7840	7840	0
258	20240717	145000	66480580	7840	7840	7840	7840	0
259	20240717	144900	66480580	7840	7840	7840	7840	0
260	20240717	144800	66480580	7840	7840	7840	7840	0
261	20240717	144700	66480580	7840	7840	7840	7840	0
262	20240717	144600	66480580	7840	7840	7840	7840	0
263	20240717	144500	66480580	7840	7840	7840	7840	0
264	20240717	144400	66480580	7840	7840	7840	7840	0
265	20240717	144300	66480580	7840	7840	7840	7840	0
266	20240717	144200	66480580	7840	7840	7840	7840	0
267	20240717	144100	66480580	7840	7840	7840	7840	1
268	20240717	144000	66472740	7850	7850	7850	7850	0
269	20240717	143900	66472740	7850	7850	7850	7850	300
270	20240717	143800	64117740	7850	7850	7850	7850	0
271	20240717	143700	64117740	7850	7850	7850	7850	0
272	20240717	143600	64117740	7850	7850	7850	7850	0
273	20240717	143500	64117740	7850	7850	7850	7850	0
274	20240717	143400	64117740	7850	7850	7850	7850	0
275	20240717	143300	64117740	7850	7850	7850	7850	0
276	20240717	143200	64117740	7850	7850	7850	7850	0
277	20240717	143100	64117740	7850	7860	7860	7850	501
278	20240717	143000	60182020	7870	7870	7870	7870	0
279	20240717	142900	60182020	7870	7870	7870	7870	40
280	20240717	142800	59867220	7900	7900	7900	7900	0
281	20240717	142700	59867220	7900	7900	7900	7900	0
282	20240717	142600	59867220	7900	7900	7900	7900	0
283	20240717	142500	59867220	7900	7900	7900	7900	0
284	20240717	142400	59867220	7900	7900	7900	7900	0
285	20240717	142300	59867220	7900	7900	7900	7900	1
286	20240717	142200	59859320	7910	7910	7910	7910	0
287	20240717	142100	59859320	7910	7910	7910	7910	0
288	20240717	142000	59859320	7910	7910	7910	7910	0
289	20240717	141900	59859320	7910	7910	7910	7910	0
290	20240717	141800	59859320	7910	7910	7910	7910	0
291	20240717	141700	59859320	7910	7910	7910	7910	0
292	20240717	141600	59859320	7910	7910	7910	7910	0
293	20240717	141500	59859320	7910	7910	7910	7910	0
294	20240717	141400	59859320	7910	7910	7910	7910	0
295	20240717	141300	59859320	7910	7910	7910	7910	0
296	20240717	141200	59859320	7910	7910	7910	7910	0
297	20240717	141100	59859320	7910	7910	7910	7910	0
298	20240717	141000	59859320	7910	7910	7910	7910	0
299	20240717	140900	59859320	7910	7910	7910	7910	0
300	20240717	140800	59859320	7910	7910	7910	7910	0
301	20240717	140700	59859320	7910	7910	7910	7910	0
302	20240717	140600	59859320	7910	7910	7910	7910	200
303	20240717	140500	58277320	7910	7900	7910	7900	300
304	20240717	140400	55905490	7900	7900	7900	7900	2
305	20240717	140300	55889690	7910	7910	7910	7910	0
306	20240717	140200	55889690	7910	7910	7910	7910	0
307	20240717	140100	55889690	7910	7910	7910	7910	0
308	20240717	140000	55889690	7910	7910	7910	7910	0
309	20240717	135900	55889690	7910	7910	7910	7910	0
310	20240717	135800	55889690	7910	7910	7910	7910	0
311	20240717	135700	55889690	7910	7910	7910	7910	0
312	20240717	135600	55889690	7910	7910	7910	7910	0
313	20240717	135500	55889690	7910	7910	7910	7910	0
314	20240717	135400	55889690	7910	7870	7910	7870	91
315	20240717	135300	55172350	7870	7870	7870	7870	0
316	20240717	135200	55172350	7870	7870	7870	7870	0
317	20240717	135100	55172350	7870	7870	7870	7870	0
318	20240717	135000	55172350	7870	7870	7870	7870	0
319	20240717	134900	55172350	7870	7870	7870	7870	100
320	20240717	134800	54385350	7870	7840	7870	7840	517
321	20240717	134700	50324300	7840	7840	7840	7840	0
322	20240717	134600	50324300	7840	7840	7840	7840	0
323	20240717	134500	50324300	7840	7840	7840	7840	0
324	20240717	134400	50324300	7840	7840	7840	7840	0
325	20240717	134300	50324300	7840	7840	7840	7840	0
326	20240717	134200	50324300	7840	7840	7840	7840	0
327	20240717	134100	50324300	7840	7840	7840	7840	10
328	20240717	134000	50245900	7840	7840	7840	7840	0
329	20240717	133900	50245900	7840	7840	7840	7840	0
330	20240717	133800	50245900	7840	7840	7840	7840	0
331	20240717	133700	50245900	7840	7840	7840	7840	0
332	20240717	133600	50245900	7840	7840	7840	7840	0
333	20240717	133500	50245900	7840	7840	7840	7840	5
334	20240717	133400	50206700	7840	7840	7840	7840	0
335	20240717	133300	50206700	7840	7840	7840	7840	0
336	20240717	133200	50206700	7840	7840	7840	7840	0
337	20240717	133100	50206700	7840	7840	7840	7840	0
338	20240717	133000	50206700	7840	7840	7840	7840	0
339	20240717	132900	50206700	7840	7840	7840	7840	0
340	20240717	132800	50206700	7840	7840	7840	7840	0
341	20240717	132700	50206700	7840	7840	7840	7840	0
342	20240717	132600	50206700	7840	7840	7840	7840	0
343	20240717	132500	50206700	7840	7840	7840	7840	0
344	20240717	132400	50206700	7840	7840	7840	7840	1088
345	20240717	132300	41676780	7840	7840	7840	7840	0
346	20240717	132200	41676780	7840	7840	7840	7840	0
347	20240717	132100	41676780	7840	7840	7840	7840	0
348	20240717	132000	41676780	7840	7840	7840	7840	14
349	20240717	131900	41567020	7870	7870	7870	7870	0
350	20240717	131800	41567020	7870	7870	7870	7870	0
351	20240717	131700	41567020	7870	7870	7870	7870	0
352	20240717	131600	41567020	7870	7870	7870	7870	0
353	20240717	131500	41567020	7870	7870	7870	7870	0
354	20240717	131400	41567020	7870	7870	7870	7870	0
355	20240717	131300	41567020	7870	7870	7870	7870	0
356	20240717	131200	41567020	7870	7870	7870	7870	0
357	20240717	131100	41567020	7870	7870	7870	7870	0
358	20240717	131000	41567020	7870	7870	7870	7870	0
359	20240717	130900	41567020	7870	7870	7870	7870	0
360	20240717	130800	41567020	7870	7870	7870	7870	0
361	20240717	130700	41567020	7870	7870	7870	7870	0
362	20240717	130600	41567020	7870	7870	7870	7870	1
363	20240717	130500	41559150	7840	7840	7840	7840	0
364	20240717	130400	41559150	7840	7840	7840	7840	0
365	20240717	130300	41559150	7840	7840	7840	7840	0
366	20240717	130200	41559150	7840	7840	7840	7840	0
367	20240717	130100	41559150	7840	7840	7840	7840	0
368	20240717	130000	41559150	7840	7840	7840	7840	0
369	20240717	125900	41559150	7840	7860	7860	7840	60
370	20240717	125800	41088340	7870	7870	7870	7870	0
371	20240717	125700	41088340	7870	7870	7870	7870	0
372	20240717	125600	41088340	7870	7870	7870	7870	0
373	20240717	125500	41088340	7870	7870	7870	7870	0
374	20240717	125400	41088340	7870	7870	7870	7870	0
375	20240717	125300	41088340	7870	7870	7870	7870	0
376	20240717	125200	41088340	7870	7870	7870	7870	0
377	20240717	125100	41088340	7870	7870	7870	7870	0
378	20240717	125000	41088340	7870	7870	7870	7870	0
379	20240717	124900	41088340	7870	7870	7870	7870	0
380	20240717	124800	41088340	7870	7870	7870	7870	0
381	20240717	124700	41088340	7870	7870	7870	7870	0
382	20240717	124600	41088340	7870	7870	7870	7870	0
383	20240717	124500	41088340	7870	7870	7870	7870	0
384	20240717	124400	41088340	7870	7870	7870	7870	0
385	20240717	124300	41088340	7870	7870	7870	7870	0
386	20240717	124200	41088340	7870	7870	7870	7870	0
387	20240717	124100	41088340	7870	7870	7870	7870	0
388	20240717	124000	41088340	7870	7870	7870	7870	0
389	20240717	123900	41088340	7870	7870	7870	7870	0
390	20240717	123800	41088340	7870	7870	7870	7870	0
391	20240717	123700	41088340	7870	7870	7870	7870	0
392	20240717	123600	41088340	7870	7870	7870	7870	0
393	20240717	123500	41088340	7870	7870	7870	7870	0
394	20240717	123400	41088340	7870	7870	7870	7870	0
395	20240717	123300	41088340	7870	7870	7870	7870	0
396	20240717	123200	41088340	7870	7870	7870	7870	0
397	20240717	123100	41088340	7870	7870	7870	7870	0
398	20240717	123000	41088340	7870	7870	7870	7870	0
399	20240717	122900	41088340	7870	7870	7870	7870	0
400	20240717	122800	41088340	7870	7870	7870	7870	0
401	20240717	122700	41088340	7870	7870	7870	7870	0
402	20240717	122600	41088340	7870	7870	7870	7870	0
403	20240717	122500	41088340	7870	7870	7870	7870	0
404	20240717	122400	41088340	7870	7870	7870	7870	0
405	20240717	122300	41088340	7870	7870	7870	7870	0
406	20240717	122200	41088340	7870	7870	7870	7870	0
407	20240717	122100	41088340	7870	7870	7870	7870	0
408	20240717	122000	41088340	7870	7870	7870	7870	0
409	20240717	121900	41088340	7870	7870	7870	7870	0
410	20240717	121800	41088340	7870	7870	7870	7870	0
411	20240717	121700	41088340	7870	7870	7870	7870	0
412	20240717	121600	41088340	7870	7870	7870	7870	0
413	20240717	121500	41088340	7870	7870	7870	7870	0
414	20240717	121400	41088340	7870	7870	7870	7870	0
415	20240717	121300	41088340	7870	7870	7870	7870	0
416	20240717	121200	41088340	7870	7870	7870	7870	0
417	20240717	121100	41088340	7870	7870	7870	7870	0
418	20240717	121000	41088340	7870	7870	7870	7870	0
419	20240717	120900	41088340	7870	7870	7870	7870	0
420	20240717	120800	41088340	7870	7870	7870	7870	0
421	20240717	120700	41088340	7870	7870	7870	7870	0
422	20240717	120600	41088340	7870	7870	7870	7870	0
423	20240717	120500	41088340	7870	7870	7870	7870	0
424	20240717	120400	41088340	7870	7870	7870	7870	0
425	20240717	120300	41088340	7870	7870	7870	7870	0
426	20240717	120200	41088340	7870	7870	7870	7870	0
427	20240717	120100	41088340	7870	7870	7870	7870	0
428	20240717	120000	41088340	7870	7870	7870	7870	0
429	20240717	115900	41088340	7870	7870	7870	7870	0
430	20240717	115800	41088340	7870	7870	7870	7870	0
431	20240717	115700	41088340	7870	7870	7870	7870	0
432	20240717	115600	41088340	7870	7870	7870	7870	1
433	20240717	115500	41080470	7870	7870	7870	7870	1
434	20240717	115400	41072600	7830	7830	7830	7830	0
435	20240717	115300	41072600	7830	7830	7830	7830	0
436	20240717	115200	41072600	7830	7830	7830	7830	0
437	20240717	115100	41072600	7830	7830	7830	7830	0
438	20240717	115000	41072600	7830	7830	7830	7830	0
439	20240717	114900	41072600	7830	7830	7830	7830	0
440	20240717	114800	41072600	7830	7830	7830	7830	0
441	20240717	114700	41072600	7830	7830	7830	7830	0
442	20240717	114600	41072600	7830	7830	7830	7830	0
443	20240717	114500	41072600	7830	7830	7830	7830	0
444	20240717	114400	41072600	7830	7830	7830	7830	0
445	20240717	114300	41072600	7830	7830	7830	7830	0
446	20240717	114200	41072600	7830	7880	7880	7830	526
447	20240717	114100	36947840	7910	7910	7910	7910	0
448	20240717	114000	36947840	7910	7910	7910	7910	0
449	20240717	113900	36947840	7910	7910	7910	7910	0
450	20240717	113800	36947840	7910	7910	7910	7910	0
451	20240717	113700	36947840	7910	7910	7910	7910	2
452	20240717	113600	36932020	7910	7910	7910	7910	0
453	20240717	113500	36932020	7910	7910	7910	7910	1
454	20240717	113400	36924110	7890	7890	7890	7890	0
455	20240717	113300	36924110	7890	7890	7890	7890	0
456	20240717	113200	36924110	7890	7890	7890	7890	0
457	20240717	113100	36924110	7890	7890	7890	7890	0
458	20240717	113000	36924110	7890	7890	7890	7890	0
459	20240717	112900	36924110	7890	7890	7890	7890	0
460	20240717	112800	36924110	7890	7890	7890	7890	0
461	20240717	112700	36924110	7890	7890	7890	7890	1
462	20240717	112600	36916220	7900	7900	7900	7900	0
463	20240717	112500	36916220	7900	7900	7900	7900	14
464	20240717	112400	36805620	7910	7910	7910	7910	0
465	20240717	112300	36805620	7910	7910	7910	7910	3
466	20240717	112200	36781890	7920	7920	7920	7920	0
467	20240717	112100	36781890	7920	7920	7920	7920	0
468	20240717	112000	36781890	7920	7920	7920	7920	7
469	20240717	111900	36726450	7920	7920	7920	7910	3
470	20240717	111800	36702700	7890	7890	7890	7890	1
471	20240717	111700	36694810	7920	7920	7920	7920	0
472	20240717	111600	36694810	7920	7900	7920	7900	2
473	20240717	111500	36678990	7890	7890	7890	7890	1
474	20240717	111400	36671100	7920	7920	7920	7920	0
475	20240717	111300	36671100	7920	7920	7920	7920	0
476	20240717	111200	36671100	7920	7920	7920	7920	0
477	20240717	111100	36671100	7920	7920	7920	7920	0
478	20240717	111000	36671100	7920	7920	7920	7920	0
479	20240717	110900	36671100	7920	7920	7920	7920	1
480	20240717	110800	36663180	7860	7860	7860	7860	1
481	20240717	110700	36655320	7930	7870	7930	7870	42
482	20240717	110600	36324510	7870	7870	7870	7870	0
483	20240717	110500	36324510	7870	7870	7870	7870	0
484	20240717	110400	36324510	7870	7870	7870	7870	0
485	20240717	110300	36324510	7870	7870	7870	7870	0
486	20240717	110200	36324510	7870	7870	7870	7870	0
487	20240717	110100	36324510	7870	7870	7870	7870	0
488	20240717	110000	36324510	7870	7870	7870	7870	0
489	20240717	105900	36324510	7870	7870	7870	7870	0
490	20240717	105800	36324510	7870	7870	7870	7870	0
491	20240717	105700	36324510	7870	7870	7870	7870	0
492	20240717	105600	36324510	7870	7850	7870	7850	3
493	20240717	105500	36300930	7830	7830	7830	7830	0
494	20240717	105400	36300930	7830	7830	7830	7830	0
495	20240717	105300	36300930	7830	7830	7830	7830	0
496	20240717	105200	36300930	7830	7830	7830	7830	0
497	20240717	105100	36300930	7830	7840	7840	7830	126
498	20240717	105000	35313850	7840	7840	7840	7840	0
499	20240717	104900	35313850	7840	7840	7840	7840	0
500	20240717	104800	35313850	7840	7840	7840	7840	0
501	20240717	104700	35313850	7840	7840	7840	7840	0
502	20240717	104600	35313850	7840	7840	7840	7840	0
503	20240717	104500	35313850	7840	7840	7840	7840	0
504	20240717	104400	35313850	7840	7840	7840	7840	0
505	20240717	104300	35313850	7840	7840	7840	7840	0
506	20240717	104200	35313850	7840	7840	7840	7840	0
507	20240717	104100	35313850	7840	7840	7840	7840	0
508	20240717	104000	35313850	7840	7840	7840	7840	0
509	20240717	103900	35313850	7840	7840	7840	7840	578
510	20240717	103800	30782330	7850	7850	7850	7850	20
511	20240717	103700	30625330	7850	7860	7860	7850	1005
512	20240717	103600	22731050	7860	7860	7860	7860	0
513	20240717	103500	22731050	7860	7860	7860	7860	0
514	20240717	103400	22731050	7860	7860	7860	7860	20
515	20240717	103300	22573850	7860	7870	7870	7860	55
516	20240717	103200	22141210	7860	7860	7860	7860	0
517	20240717	103100	22141210	7860	7860	7860	7860	0
518	20240717	103000	22141210	7860	7860	7860	7860	0
519	20240717	102900	22141210	7860	7860	7860	7860	0
520	20240717	102800	22141210	7860	7860	7860	7860	0
521	20240717	102700	22141210	7860	7860	7860	7860	0
522	20240717	102600	22141210	7860	7860	7860	7860	0
523	20240717	102500	22141210	7860	7860	7860	7860	0
524	20240717	102400	22141210	7860	7860	7860	7860	0
525	20240717	102300	22141210	7860	7860	7860	7860	0
526	20240717	102200	22141210	7860	7860	7860	7860	2
527	20240717	102100	22125490	7860	7860	7860	7860	0
528	20240717	102000	22125490	7860	7860	7860	7860	0
529	20240717	101900	22125490	7860	7860	7860	7860	0
530	20240717	101800	22125490	7860	7860	7860	7860	0
531	20240717	101700	22125490	7860	7860	7860	7860	0
532	20240717	101600	22125490	7860	7860	7860	7860	0
533	20240717	101500	22125490	7860	7860	7860	7860	0
534	20240717	101400	22125490	7860	7860	7860	7860	0
535	20240717	101300	22125490	7860	7880	7880	7860	961
536	20240717	101200	14567320	7880	7880	7880	7880	0
537	20240717	101100	14567320	7880	7880	7880	7880	0
538	20240717	101000	14567320	7880	7880	7880	7880	0
539	20240717	100900	14567320	7880	7880	7880	7880	13
540	20240717	100800	14464880	7880	7890	7890	7880	230
541	20240717	100700	12651730	7890	7890	7890	7890	0
542	20240717	100600	12651730	7890	7890	7890	7890	0
543	20240717	100500	12651730	7890	7890	7890	7890	50
544	20240717	100400	12257230	7920	7920	7920	7920	0
545	20240717	100300	12257230	7920	7920	7920	7920	0
546	20240717	100200	12257230	7920	7920	7920	7920	11
547	20240717	100100	12170110	7890	7890	7890	7890	0
548	20240717	100000	12170110	7890	7890	7890	7890	79
549	20240717	095900	11546800	7890	7890	7890	7890	0
550	20240717	095800	11546800	7890	7890	7890	7890	0
551	20240717	095700	11546800	7890	7890	7890	7890	1
552	20240717	095600	11538910	7880	7880	7880	7880	0
553	20240717	095500	11538910	7880	7880	7880	7880	0
554	20240717	095400	11538910	7880	7880	7880	7880	80
555	20240717	095300	10908510	7880	7880	7880	7880	50
556	20240717	095200	10514510	7880	7880	7880	7880	0
557	20240717	095100	10514510	7880	7880	7880	7880	0
558	20240717	095000	10514510	7880	7880	7880	7880	205
559	20240717	094900	8899110	7930	7930	7930	7930	0
560	20240717	094800	8899110	7930	7930	7930	7930	0
561	20240717	094700	8899110	7930	7930	7930	7930	0
562	20240717	094600	8899110	7930	7930	7930	7930	0
563	20240717	094500	8899110	7930	7930	7930	7930	0
564	20240717	094400	8899110	7930	7930	7930	7930	0
565	20240717	094300	8899110	7930	7930	7930	7930	0
566	20240717	094200	8899110	7930	7930	7930	7930	0
567	20240717	094100	8899110	7930	7930	7930	7930	0
568	20240717	094000	8899110	7930	7930	7930	7930	0
569	20240717	093900	8899110	7930	7930	7930	7930	0
570	20240717	093800	8899110	7930	7930	7930	7930	0
571	20240717	093700	8899110	7930	7930	7930	7930	0
572	20240717	093600	8899110	7930	7930	7930	7930	0
573	20240717	093500	8899110	7930	7930	7930	7930	0
574	20240717	093400	8899110	7930	7930	7930	7930	0
575	20240717	093300	8899110	7930	7930	7930	7930	0
576	20240717	093200	8899110	7930	7930	7930	7930	1
577	20240717	093100	8891180	7870	7870	7870	7870	0
578	20240717	093000	8891180	7870	7870	7870	7870	0
579	20240717	092900	8891180	7870	7870	7870	7870	127
580	20240717	092800	7891690	7930	7930	7930	7930	0
581	20240717	092700	7891690	7930	7930	7930	7930	3
582	20240717	092600	7867900	7930	7930	7930	7930	1
583	20240717	092500	7859970	7870	7870	7870	7870	0
584	20240717	092400	7859970	7870	7880	7880	7870	200
585	20240717	092300	6285630	7930	7930	7930	7930	0
586	20240717	092200	6285630	7930	7930	7930	7930	0
587	20240717	092100	6285630	7930	7930	7930	7930	0
588	20240717	092000	6285630	7930	7930	7930	7930	0
589	20240717	091900	6285630	7930	7930	7930	7930	0
590	20240717	091800	6285630	7930	7930	7930	7930	1
591	20240717	091700	6277700	7880	7880	7880	7880	0
592	20240717	091600	6277700	7880	7880	7930	7880	131
593	20240717	091500	5245370	7940	7940	7940	7940	0
594	20240717	091400	5245370	7940	7940	7940	7940	0
595	20240717	091300	5245370	7940	7940	7940	7940	0
596	20240717	091200	5245370	7940	7940	7940	7940	0
597	20240717	091100	5245370	7940	7940	7940	7940	0
598	20240717	091000	5245370	7940	7940	7940	7940	0
599	20240717	090900	5245370	7940	7940	7940	7940	0
600	20240717	090800	5245370	7940	7940	7940	7940	0
601	20240717	090700	5245370	7940	7940	7940	7940	0
602	20240717	090600	5245370	7940	7940	7940	7940	1
603	20240717	090500	5237430	7840	7840	7840	7840	0
604	20240717	090400	5237430	7840	7840	7840	7840	0
605	20240717	090300	5237430	7840	7890	7890	7840	83
606	20240717	090200	4584150	7890	7950	7950	7890	2
607	20240717	090100	4568310	7890	7890	7890	7890	294
608	20240717	090000	2248650	7890	7890	7890	7890	285