KissMeData/352910/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	211000	14085440	6930	6930	6930	6930	235
3	20240719	210900	14085440	6930	6930	6930	6930	0
4	20240719	210800	14085440	6930	6930	6930	6930	0
5	20240719	210700	14085440	6930	6930	6930	6930	0
6	20240719	210600	14085440	6930	6930	6930	6930	0
7	20240719	210500	14085440	6930	6930	6930	6930	0
8	20240719	210400	14085440	6930	6930	6930	6930	0
9	20240719	210300	14085440	6930	6930	6930	6930	0
10	20240719	210200	14085440	6930	6930	6930	6930	0
11	20240719	210100	14085440	6930	6930	6930	6930	0
12	20240719	210000	14085440	6930	6930	6930	6930	0
13	20240719	205900	14085440	6930	6930	6930	6930	0
14	20240719	205800	14085440	6930	6930	6930	6930	0
15	20240719	205700	14085440	6930	6930	6930	6930	0
16	20240719	205600	14085440	6930	6930	6930	6930	0
17	20240719	205500	14085440	6930	6930	6930	6930	0
18	20240719	205400	14085440	6930	6930	6930	6930	0
19	20240719	205300	14085440	6930	6930	6930	6930	0
20	20240719	205200	14085440	6930	6930	6930	6930	0
21	20240719	205100	14085440	6930	6930	6930	6930	0
22	20240719	205000	14085440	6930	6930	6930	6930	0
23	20240719	204900	14085440	6930	6930	6930	6930	0
24	20240719	204800	14085440	6930	6930	6930	6930	0
25	20240719	204700	14085440	6930	6930	6930	6930	0
26	20240719	204600	14085440	6930	6930	6930	6930	0
27	20240719	204500	14085440	6930	6930	6930	6930	0
28	20240719	204400	14085440	6930	6930	6930	6930	0
29	20240719	204300	14085440	6930	6930	6930	6930	0
30	20240719	204200	14085440	6930	6930	6930	6930	0
31	20240719	204100	14085440	6930	6930	6930	6930	0
32	20240719	204000	14085440	6930	6930	6930	6930	235
33	20240719	203900	14085440	6930	6930	6930	6930	0
34	20240719	203800	14085440	6930	6930	6930	6930	0
35	20240719	203700	14085440	6930	6930	6930	6930	0
36	20240719	203600	14085440	6930	6930	6930	6930	0
37	20240719	203500	14085440	6930	6930	6930	6930	0
38	20240719	203400	14085440	6930	6930	6930	6930	0
39	20240719	203300	14085440	6930	6930	6930	6930	0
40	20240719	203200	14085440	6930	6930	6930	6930	0
41	20240719	203100	14085440	6930	6930	6930	6930	0
42	20240719	203000	14085440	6930	6930	6930	6930	0
43	20240719	202900	14085440	6930	6930	6930	6930	0
44	20240719	202800	14085440	6930	6930	6930	6930	0
45	20240719	202700	14085440	6930	6930	6930	6930	0
46	20240719	202600	14085440	6930	6930	6930	6930	0
47	20240719	202500	14085440	6930	6930	6930	6930	0
48	20240719	202400	14085440	6930	6930	6930	6930	0
49	20240719	202300	14085440	6930	6930	6930	6930	0
50	20240719	202200	14085440	6930	6930	6930	6930	0
51	20240719	202100	14085440	6930	6930	6930	6930	0
52	20240719	202000	14085440	6930	6930	6930	6930	0
53	20240719	201900	14085440	6930	6930	6930	6930	0
54	20240719	201800	14085440	6930	6930	6930	6930	0
55	20240719	201700	14085440	6930	6930	6930	6930	0
56	20240719	201600	14085440	6930	6930	6930	6930	0
57	20240719	201500	14085440	6930	6930	6930	6930	0
58	20240719	201400	14085440	6930	6930	6930	6930	0
59	20240719	201300	14085440	6930	6930	6930	6930	0
60	20240719	201200	14085440	6930	6930	6930	6930	0
61	20240719	201100	14085440	6930	6930	6930	6930	0
62	20240719	201000	14085440	6930	6930	6930	6930	235
63	20240719	200900	14085440	6930	6930	6930	6930	0
64	20240719	200800	14085440	6930	6930	6930	6930	0
65	20240719	200700	14085440	6930	6930	6930	6930	0
66	20240719	200600	14085440	6930	6930	6930	6930	0
67	20240719	200500	14085440	6930	6930	6930	6930	0
68	20240719	200400	14085440	6930	6930	6930	6930	0
69	20240719	200300	14085440	6930	6930	6930	6930	0
70	20240719	200200	14085440	6930	6930	6930	6930	0
71	20240719	200100	14085440	6930	6930	6930	6930	0
72	20240719	200000	14085440	6930	6930	6930	6930	0
73	20240719	195900	14085440	6930	6930	6930	6930	0
74	20240719	195800	14085440	6930	6930	6930	6930	0
75	20240719	195700	14085440	6930	6930	6930	6930	0
76	20240719	195600	14085440	6930	6930	6930	6930	0
77	20240719	195500	14085440	6930	6930	6930	6930	0
78	20240719	195400	14085440	6930	6930	6930	6930	0
79	20240719	195300	14085440	6930	6930	6930	6930	0
80	20240719	195200	14085440	6930	6930	6930	6930	0
81	20240719	195100	14085440	6930	6930	6930	6930	0
82	20240719	195000	14085440	6930	6930	6930	6930	0
83	20240719	194900	14085440	6930	6930	6930	6930	0
84	20240719	194800	14085440	6930	6930	6930	6930	0
85	20240719	194700	14085440	6930	6930	6930	6930	0
86	20240719	194600	14085440	6930	6930	6930	6930	0
87	20240719	194500	14085440	6930	6930	6930	6930	0
88	20240719	194400	14085440	6930	6930	6930	6930	0
89	20240719	194300	14085440	6930	6930	6930	6930	0
90	20240719	194200	14085440	6930	6930	6930	6930	0
91	20240719	194100	14085440	6930	6930	6930	6930	0
92	20240719	194000	14085440	6930	6930	6930	6930	235
93	20240719	193900	14085440	6930	6930	6930	6930	0
94	20240719	193800	14085440	6930	6930	6930	6930	0
95	20240719	193700	14085440	6930	6930	6930	6930	0
96	20240719	193600	14085440	6930	6930	6930	6930	0
97	20240719	193500	14085440	6930	6930	6930	6930	0
98	20240719	193400	14085440	6930	6930	6930	6930	0
99	20240719	193300	14085440	6930	6930	6930	6930	0
100	20240719	193200	14085440	6930	6930	6930	6930	0
101	20240719	193100	14085440	6930	6930	6930	6930	0
102	20240719	193000	14085440	6930	6930	6930	6930	0
103	20240719	192900	14085440	6930	6930	6930	6930	0
104	20240719	192800	14085440	6930	6930	6930	6930	0
105	20240719	192700	14085440	6930	6930	6930	6930	0
106	20240719	192600	14085440	6930	6930	6930	6930	0
107	20240719	192500	14085440	6930	6930	6930	6930	0
108	20240719	192400	14085440	6930	6930	6930	6930	0
109	20240719	192300	14085440	6930	6930	6930	6930	0
110	20240719	192200	14085440	6930	6930	6930	6930	0
111	20240719	192100	14085440	6930	6930	6930	6930	0
112	20240719	192000	14085440	6930	6930	6930	6930	0
113	20240719	191900	14085440	6930	6930	6930	6930	0
114	20240719	191800	14085440	6930	6930	6930	6930	0
115	20240719	191700	14085440	6930	6930	6930	6930	0
116	20240719	191600	14085440	6930	6930	6930	6930	0
117	20240719	191500	14085440	6930	6930	6930	6930	0
118	20240719	191400	14085440	6930	6930	6930	6930	0
119	20240719	191300	14085440	6930	6930	6930	6930	0
120	20240719	191200	14085440	6930	6930	6930	6930	0
121	20240719	191100	14085440	6930	6930	6930	6930	0
122	20240719	191000	14085440	6930	6930	6930	6930	235
123	20240719	190900	14085440	6930	6930	6930	6930	0
124	20240719	190800	14085440	6930	6930	6930	6930	0
125	20240719	190700	14085440	6930	6930	6930	6930	0
126	20240719	190600	14085440	6930	6930	6930	6930	0
127	20240719	190500	14085440	6930	6930	6930	6930	0
128	20240719	190400	14085440	6930	6930	6930	6930	0
129	20240719	190300	14085440	6930	6930	6930	6930	0
130	20240719	190200	14085440	6930	6930	6930	6930	0
131	20240719	190100	14085440	6930	6930	6930	6930	0
132	20240719	190000	14085440	6930	6930	6930	6930	0
133	20240719	185900	14085440	6930	6930	6930	6930	0
134	20240719	185800	14085440	6930	6930	6930	6930	0
135	20240719	185700	14085440	6930	6930	6930	6930	0
136	20240719	185600	14085440	6930	6930	6930	6930	0
137	20240719	185500	14085440	6930	6930	6930	6930	0
138	20240719	185400	14085440	6930	6930	6930	6930	0
139	20240719	185300	14085440	6930	6930	6930	6930	0
140	20240719	185200	14085440	6930	6930	6930	6930	0
141	20240719	185100	14085440	6930	6930	6930	6930	0
142	20240719	185000	14085440	6930	6930	6930	6930	0
143	20240719	184900	14085440	6930	6930	6930	6930	0
144	20240719	184800	14085440	6930	6930	6930	6930	0
145	20240719	184700	14085440	6930	6930	6930	6930	0
146	20240719	184600	14085440	6930	6930	6930	6930	0
147	20240719	184500	14085440	6930	6930	6930	6930	0
148	20240719	184400	14085440	6930	6930	6930	6930	0
149	20240719	184300	14085440	6930	6930	6930	6930	0
150	20240719	184200	14085440	6930	6930	6930	6930	0
151	20240719	184100	14085440	6930	6930	6930	6930	0
152	20240719	184000	14085440	6930	6930	6930	6930	235
153	20240719	183900	14085440	6930	6930	6930	6930	0
154	20240719	183800	14085440	6930	6930	6930	6930	0
155	20240719	183700	14085440	6930	6930	6930	6930	0
156	20240719	183600	14085440	6930	6930	6930	6930	0
157	20240719	183500	14085440	6930	6930	6930	6930	0
158	20240719	183400	14085440	6930	6930	6930	6930	0
159	20240719	183300	14085440	6930	6930	6930	6930	0
160	20240719	183200	14085440	6930	6930	6930	6930	0
161	20240719	183100	14085440	6930	6930	6930	6930	0
162	20240719	183000	14085440	6930	6930	6930	6930	0
163	20240719	182900	14085440	6930	6930	6930	6930	0
164	20240719	182800	14085440	6930	6930	6930	6930	0
165	20240719	182700	14085440	6930	6930	6930	6930	0
166	20240719	182600	14085440	6930	6930	6930	6930	0
167	20240719	182500	14085440	6930	6930	6930	6930	0
168	20240719	182400	14085440	6930	6930	6930	6930	0
169	20240719	182300	14085440	6930	6930	6930	6930	0
170	20240719	182200	14085440	6930	6930	6930	6930	0
171	20240719	182100	14085440	6930	6930	6930	6930	0
172	20240719	182000	14085440	6930	6930	6930	6930	0
173	20240719	181900	14085440	6930	6930	6930	6930	0
174	20240719	181800	14085440	6930	6930	6930	6930	0
175	20240719	181700	14085440	6930	6930	6930	6930	0
176	20240719	181600	14085440	6930	6930	6930	6930	0
177	20240719	181500	14085440	6930	6930	6930	6930	0
178	20240719	181400	14085440	6930	6930	6930	6930	0
179	20240719	181300	14085440	6930	6930	6930	6930	0
180	20240719	181200	14085440	6930	6930	6930	6930	0
181	20240719	181100	14085440	6930	6930	6930	6930	0
182	20240719	181000	14085440	6930	6930	6930	6930	235
183	20240719	180900	14085440	6930	6930	6930	6930	0
184	20240719	180800	14085440	6930	6930	6930	6930	0
185	20240719	180700	14085440	6930	6930	6930	6930	0
186	20240719	180600	14085440	6930	6930	6930	6930	0
187	20240719	180500	14085440	6930	6930	6930	6930	0
188	20240719	180400	14085440	6930	6930	6930	6930	0
189	20240719	180300	14085440	6930	6930	6930	6930	0
190	20240719	180200	14085440	6930	6930	6930	6930	0
191	20240719	180100	14085440	6930	6930	6930	6930	0
192	20240719	180000	14085440	6930	6930	6930	6930	0
193	20240719	175900	14085440	6930	6930	6930	6930	0
194	20240719	175800	14085440	6930	6930	6930	6930	0
195	20240719	175700	14085440	6930	6930	6930	6930	0
196	20240719	175600	14085440	6930	6930	6930	6930	0
197	20240719	175500	14085440	6930	6930	6930	6930	0
198	20240719	175400	14085440	6930	6930	6930	6930	0
199	20240719	175300	14085440	6930	6930	6930	6930	0
200	20240719	175200	14085440	6930	6930	6930	6930	0
201	20240719	175100	14085440	6930	6930	6930	6930	0
202	20240719	175000	14085440	6930	6930	6930	6930	0
203	20240719	174900	14085440	6930	6930	6930	6930	0
204	20240719	174800	14085440	6930	6930	6930	6930	0
205	20240719	174700	14085440	6930	6930	6930	6930	0
206	20240719	174600	14085440	6930	6930	6930	6930	0
207	20240719	174500	14085440	6930	6930	6930	6930	0
208	20240719	174400	14085440	6930	6930	6930	6930	0
209	20240719	174300	14085440	6930	6930	6930	6930	0
210	20240719	174200	14085440	6930	6930	6930	6930	0
211	20240719	174100	14085440	6930	6930	6930	6930	0
212	20240719	174000	14085440	6930	6930	6930	6930	235
213	20240719	173900	14085440	6930	6930	6930	6930	0
214	20240719	173800	14085440	6930	6930	6930	6930	0
215	20240719	173700	14085440	6930	6930	6930	6930	0
216	20240719	173600	14085440	6930	6930	6930	6930	0
217	20240719	173500	14085440	6930	6930	6930	6930	0
218	20240719	173400	14085440	6930	6930	6930	6930	0
219	20240719	173300	14085440	6930	6930	6930	6930	0
220	20240719	173200	14085440	6930	6930	6930	6930	0
221	20240719	173100	14085440	6930	6930	6930	6930	0
222	20240719	173000	14085440	6930	6930	6930	6930	0
223	20240719	172900	14085440	6930	6930	6930	6930	0
224	20240719	172800	14085440	6930	6930	6930	6930	0
225	20240719	172700	14085440	6930	6930	6930	6930	0
226	20240719	172600	14085440	6930	6930	6930	6930	0
227	20240719	172500	14085440	6930	6930	6930	6930	0
228	20240719	172400	14085440	6930	6930	6930	6930	0
229	20240719	172300	14085440	6930	6930	6930	6930	0
230	20240719	172200	14085440	6930	6930	6930	6930	0
231	20240719	172100	14085440	6930	6930	6930	6930	0
232	20240719	172000	14085440	6930	6930	6930	6930	0
233	20240719	171900	14085440	6930	6930	6930	6930	0
234	20240719	171800	14085440	6930	6930	6930	6930	0
235	20240719	171700	14085440	6930	6930	6930	6930	0
236	20240719	171600	14085440	6930	6930	6930	6930	0
237	20240719	171500	14085440	6930	6930	6930	6930	0
238	20240719	171400	14085440	6930	6930	6930	6930	0
239	20240719	171300	14085440	6930	6930	6930	6930	0
240	20240719	171200	14085440	6930	6930	6930	6930	0
241	20240719	171100	14085440	6930	6930	6930	6930	0
242	20240719	171000	14085440	6930	6930	6930	6930	235
243	20240719	170900	14085440	6930	6930	6930	6930	0
244	20240719	170800	14085440	6930	6930	6930	6930	0
245	20240719	170700	14085440	6930	6930	6930	6930	0
246	20240719	170600	14085440	6930	6930	6930	6930	0
247	20240719	170500	14085440	6930	6930	6930	6930	0
248	20240719	170400	14085440	6930	6930	6930	6930	0
249	20240719	170300	14085440	6930	6930	6930	6930	0
250	20240719	170200	14085440	6930	6930	6930	6930	0
251	20240719	170100	14085440	6930	6930	6930	6930	0
252	20240719	170000	14085440	6930	6930	6930	6930	0
253	20240719	165900	14085440	6930	6930	6930	6930	0
254	20240719	165800	14085440	6930	6930	6930	6930	0
255	20240719	165700	14085440	6930	6930	6930	6930	0
256	20240719	165600	14085440	6930	6930	6930	6930	0
257	20240719	165500	14085440	6930	6930	6930	6930	0
258	20240719	165400	14085440	6930	6930	6930	6930	0
259	20240719	165300	14085440	6930	6930	6930	6930	0
260	20240719	165200	14085440	6930	6930	6930	6930	0
261	20240719	165100	14085440	6930	6930	6930	6930	0
262	20240719	165000	14085440	6930	6930	6930	6930	0
263	20240719	164900	14085440	6930	6930	6930	6930	0
264	20240719	164800	14085440	6930	6930	6930	6930	0
265	20240719	164700	14085440	6930	6930	6930	6930	0
266	20240719	164600	14085440	6930	6930	6930	6930	0
267	20240719	164500	14085440	6930	6930	6930	6930	0
268	20240719	164400	14085440	6930	6930	6930	6930	0
269	20240719	164300	14085440	6930	6930	6930	6930	0
270	20240719	164200	14085440	6930	6930	6930	6930	0
271	20240719	164100	14085440	6930	6930	6930	6930	0
272	20240719	164000	14085440	6930	6930	6930	6930	235
273	20240719	163900	14085440	6930	6930	6930	6930	0
274	20240719	163800	14085440	6930	6930	6930	6930	0
275	20240719	163700	14085440	6930	6930	6930	6930	0
276	20240719	163600	14085440	6930	6930	6930	6930	0
277	20240719	163500	14085440	6930	6930	6930	6930	0
278	20240719	163400	14085440	6930	6930	6930	6930	0
279	20240719	163300	14085440	6930	6930	6930	6930	0
280	20240719	163200	14085440	6930	6930	6930	6930	0
281	20240719	163100	14085440	6930	6930	6930	6930	0
282	20240719	163000	14085440	6930	6930	6930	6930	0
283	20240719	162900	14085440	6930	6930	6930	6930	0
284	20240719	162800	14085440	6930	6930	6930	6930	0
285	20240719	162700	14085440	6930	6930	6930	6930	0
286	20240719	162600	14085440	6930	6930	6930	6930	0
287	20240719	162500	14085440	6930	6930	6930	6930	0
288	20240719	162400	14085440	6930	6930	6930	6930	0
289	20240719	162300	14085440	6930	6930	6930	6930	0
290	20240719	162200	14085440	6930	6930	6930	6930	0
291	20240719	162100	14085440	6930	6930	6930	6930	0
292	20240719	162000	14085440	6930	6930	6930	6930	0
293	20240719	161900	14085440	6930	6930	6930	6930	0
294	20240719	161800	14085440	6930	6930	6930	6930	0
295	20240719	161700	14085440	6930	6930	6930	6930	0
296	20240719	161600	14085440	6930	6930	6930	6930	0
297	20240719	161500	14085440	6930	6930	6930	6930	0
298	20240719	161400	14085440	6930	6930	6930	6930	0
299	20240719	161300	14085440	6930	6930	6930	6930	0
300	20240719	161200	14085440	6930	6930	6930	6930	0
301	20240719	161100	14085440	6930	6930	6930	6930	0
302	20240719	161000	14085440	6930	6930	6930	6930	235
303	20240719	160900	14085440	6930	6930	6930	6930	0
304	20240719	160800	14085440	6930	6930	6930	6930	0
305	20240719	160700	14085440	6930	6930	6930	6930	0
306	20240719	160600	14085440	6930	6930	6930	6930	0
307	20240719	160500	14085440	6930	6930	6930	6930	0
308	20240719	160400	14085440	6930	6930	6930	6930	0
309	20240719	160300	14085440	6930	6930	6930	6930	0
310	20240719	160200	14085440	6930	6930	6930	6930	0
311	20240719	160100	14085440	6930	6930	6930	6930	0
312	20240719	160000	14085440	6930	6930	6930	6930	0
313	20240719	155900	14085440	6930	6930	6930	6930	0
314	20240719	155800	14085440	6930	6930	6930	6930	0
315	20240719	155700	14085440	6930	6930	6930	6930	0
316	20240719	155600	14085440	6930	6930	6930	6930	0
317	20240719	155500	14085440	6930	6930	6930	6930	0
318	20240719	155400	14085440	6930	6930	6930	6930	0
319	20240719	155300	14085440	6930	6930	6930	6930	0
320	20240719	155200	14085440	6930	6930	6930	6930	0
321	20240719	155100	14085440	6930	6930	6930	6930	0
322	20240719	155000	14085440	6930	6930	6930	6930	0
323	20240719	154900	14085440	6930	6930	6930	6930	0
324	20240719	154800	14085440	6930	6930	6930	6930	0
325	20240719	154700	14085440	6930	6930	6930	6930	0
326	20240719	154600	14085440	6930	6930	6930	6930	0
327	20240719	154500	14085440	6930	6930	6930	6930	0
328	20240719	154400	14085440	6930	6930	6930	6930	0
329	20240719	154300	14085440	6930	6930	6930	6930	0
330	20240719	154200	14085440	6930	6930	6930	6930	0
331	20240719	154100	14085440	6930	6930	6930	6930	0
332	20240719	154000	14085440	6930	6930	6930	6930	235
333	20240719	153900	14085440	6930	6930	6930	6930	0
334	20240719	153800	14085440	6930	6930	6930	6930	0
335	20240719	153700	14085440	6930	6930	6930	6930	0
336	20240719	153600	14085440	6930	6930	6930	6930	0
337	20240719	153500	14085440	6930	6930	6930	6930	0
338	20240719	153400	14085440	6930	6930	6930	6930	0
339	20240719	153300	14085440	6930	6930	6930	6930	0
340	20240719	153200	14085440	6930	6930	6930	6930	0
341	20240719	153100	14085440	6930	6930	6930	6930	0
342	20240719	153000	14085440	6930	6930	6930	6930	235
343	20240719	152900	12456890	6940	6940	6940	6940	0
344	20240719	152800	12456890	6940	6940	6940	6940	0
345	20240719	152700	12456890	6940	6940	6940	6940	0
346	20240719	152600	12456890	6940	6940	6940	6940	0
347	20240719	152500	12456890	6940	6940	6940	6940	0
348	20240719	152400	12456890	6940	6940	6940	6940	0
349	20240719	152300	12456890	6940	6940	6940	6940	0
350	20240719	152200	12456890	6940	6940	6940	6940	0
351	20240719	152100	12456890	6940	6940	6940	6940	0
352	20240719	152000	12456890	6940	6940	6940	6940	0
353	20240719	151900	12456890	6940	6940	6940	6940	0
354	20240719	151800	12456890	6940	6940	6940	6940	0
355	20240719	151700	12456890	6940	6930	6940	6930	2
356	20240719	151600	12443020	6940	6940	6940	6940	0
357	20240719	151500	12443020	6940	6940	6940	6940	1
358	20240719	151400	12436080	6940	6940	6940	6940	0
359	20240719	151300	12436080	6940	6940	6940	6940	0
360	20240719	151200	12436080	6940	6940	6940	6940	0
361	20240719	151100	12436080	6940	6940	6940	6940	0
362	20240719	151000	12436080	6940	6940	6940	6940	1
363	20240719	150900	12429140	6940	6940	6940	6940	1
364	20240719	150800	12422200	6940	6940	6940	6940	0
365	20240719	150700	12422200	6940	6940	6940	6940	0
366	20240719	150600	12422200	6940	6940	6940	6940	0
367	20240719	150500	12422200	6940	6940	6940	6940	0
368	20240719	150400	12422200	6940	6940	6940	6940	0
369	20240719	150300	12422200	6940	6940	6940	6940	0
370	20240719	150200	12422200	6940	6940	6940	6940	0
371	20240719	150100	12422200	6940	6940	6940	6940	0
372	20240719	150000	12422200	6940	6940	6940	6940	1
373	20240719	145900	12415260	6940	6940	6940	6940	0
374	20240719	145800	12415260	6940	6940	6940	6940	0
375	20240719	145700	12415260	6940	6940	6940	6940	0
376	20240719	145600	12415260	6940	6940	6940	6940	0
377	20240719	145500	12415260	6940	6930	6940	6930	11
378	20240719	145400	12339020	6940	6930	6940	6930	13
379	20240719	145300	12248920	6940	6940	6940	6940	0
380	20240719	145200	12248920	6940	6940	6940	6940	0
381	20240719	145100	12248920	6940	6940	6940	6940	0
382	20240719	145000	12248920	6940	6940	6940	6940	1
383	20240719	144900	12241980	6940	6940	6940	6940	0
384	20240719	144800	12241980	6940	6940	6940	6940	0
385	20240719	144700	12241980	6940	6940	6940	6940	0
386	20240719	144600	12241980	6940	6940	6940	6940	0
387	20240719	144500	12241980	6940	6940	6940	6940	1
388	20240719	144400	12235040	6920	6920	6920	6920	0
389	20240719	144300	12235040	6920	6920	6920	6920	0
390	20240719	144200	12235040	6920	6920	6920	6920	0
391	20240719	144100	12235040	6920	6930	6930	6920	20
392	20240719	144000	12096540	6940	6940	6940	6940	4
393	20240719	143900	12068780	6940	6940	6940	6940	0
394	20240719	143800	12068780	6940	6940	6940	6940	0
395	20240719	143700	12068780	6940	6940	6940	6940	4
396	20240719	143600	12041020	6940	6940	6940	6940	0
397	20240719	143500	12041020	6940	6930	6940	6930	13
398	20240719	143400	11950920	6930	6930	6930	6930	0
399	20240719	143300	11950920	6930	6930	6930	6930	21
400	20240719	143200	11805390	6940	6940	6940	6940	0
401	20240719	143100	11805390	6940	6940	6940	6940	0
402	20240719	143000	11805390	6940	6940	6940	6940	2
403	20240719	142900	11791510	6940	6940	6940	6940	0
404	20240719	142800	11791510	6940	6940	6940	6940	6
405	20240719	142700	11749870	6950	6950	6950	6950	0
406	20240719	142600	11749870	6950	6950	6950	6950	0
407	20240719	142500	11749870	6950	6950	6950	6950	0
408	20240719	142400	11749870	6950	6950	6950	6950	0
409	20240719	142300	11749870	6950	6950	6950	6950	0
410	20240719	142200	11749870	6950	6950	6950	6950	0
411	20240719	142100	11749870	6950	6950	6950	6950	0
412	20240719	142000	11749870	6950	6950	6950	6950	0
413	20240719	141900	11749870	6950	6950	6950	6950	0
414	20240719	141800	11749870	6950	6950	6950	6950	0
415	20240719	141700	11749870	6950	6950	6950	6950	0
416	20240719	141600	11749870	6950	6950	6950	6950	0
417	20240719	141500	11749870	6950	6950	6950	6950	1
418	20240719	141400	11742920	6940	6940	6940	6940	0
419	20240719	141300	11742920	6940	6940	6940	6940	0
420	20240719	141200	11742920	6940	6940	6940	6940	0
421	20240719	141100	11742920	6940	6940	6940	6940	0
422	20240719	141000	11742920	6940	6940	6940	6940	1
423	20240719	140900	11735980	6950	6950	6950	6950	0
424	20240719	140800	11735980	6950	6950	6950	6950	0
425	20240719	140700	11735980	6950	6950	6950	6950	0
426	20240719	140600	11735980	6950	6950	6950	6950	1
427	20240719	140500	11729030	6950	6950	6950	6950	0
428	20240719	140400	11729030	6950	6950	6950	6950	0
429	20240719	140300	11729030	6950	6950	6950	6950	0
430	20240719	140200	11729030	6950	6950	6950	6950	0
431	20240719	140100	11729030	6950	6950	6950	6950	0
432	20240719	140000	11729030	6950	6950	6950	6950	1
433	20240719	135900	11722080	6950	6950	6950	6950	0
434	20240719	135800	11722080	6950	6950	6950	6950	0
435	20240719	135700	11722080	6950	6950	6950	6950	0
436	20240719	135600	11722080	6950	6950	6950	6950	0
437	20240719	135500	11722080	6950	6950	6950	6950	1
438	20240719	135400	11715130	6950	6950	6950	6950	2
439	20240719	135300	11701230	6950	6950	6950	6950	1
440	20240719	135200	11694280	6940	6940	6940	6940	0
441	20240719	135100	11694280	6940	6940	6940	6940	178
442	20240719	135000	10458960	6940	6940	6940	6940	6
443	20240719	134900	10417320	6940	6940	6940	6940	0
444	20240719	134800	10417320	6940	6940	6940	6940	0
445	20240719	134700	10417320	6940	6940	6940	6940	1
446	20240719	134600	10410380	6940	6940	6940	6940	0
447	20240719	134500	10410380	6940	6940	6940	6940	0
448	20240719	134400	10410380	6940	6940	6940	6940	1
449	20240719	134300	10403440	6940	6940	6940	6940	0
450	20240719	134200	10403440	6940	6940	6940	6940	0
451	20240719	134100	10403440	6940	6940	6940	6940	0
452	20240719	134000	10403440	6940	6940	6940	6940	0
453	20240719	133900	10403440	6940	6940	6940	6940	0
454	20240719	133800	10403440	6940	6940	6940	6940	0
455	20240719	133700	10403440	6940	6940	6940	6940	0
456	20240719	133600	10403440	6940	6940	6940	6940	0
457	20240719	133500	10403440	6940	6940	6940	6940	1
458	20240719	133400	10396500	6940	6940	6940	6940	0
459	20240719	133300	10396500	6940	6940	6940	6940	0
460	20240719	133200	10396500	6940	6940	6940	6940	0
461	20240719	133100	10396500	6940	6940	6940	6940	0
462	20240719	133000	10396500	6940	6940	6940	6940	1
463	20240719	132900	10389560	6940	6940	6940	6940	0
464	20240719	132800	10389560	6940	6940	6940	6940	0
465	20240719	132700	10389560	6940	6940	6940	6940	0
466	20240719	132600	10389560	6940	6940	6940	6940	0
467	20240719	132500	10389560	6940	6940	6940	6940	1
468	20240719	132400	10382620	6940	6940	6940	6940	2
469	20240719	132300	10368740	6940	6940	6940	6940	0
470	20240719	132200	10368740	6940	6940	6940	6940	0
471	20240719	132100	10368740	6940	6940	6940	6940	0
472	20240719	132000	10368740	6940	6940	6940	6940	1
473	20240719	131900	10361800	6940	6940	6940	6940	0
474	20240719	131800	10361800	6940	6940	6940	6940	301
475	20240719	131700	8272860	6940	6940	6940	6940	0
476	20240719	131600	8272860	6940	6940	6940	6940	0
477	20240719	131500	8272860	6940	6930	6940	6930	44
478	20240719	131400	7967930	6930	6930	6930	6930	0
479	20240719	131300	7967930	6930	6930	6930	6930	0
480	20240719	131200	7967930	6930	6930	6930	6930	0
481	20240719	131100	7967930	6930	6930	6930	6930	4
482	20240719	131000	7940210	6930	6930	6930	6930	0
483	20240719	130900	7940210	6930	6930	6930	6930	0
484	20240719	130800	7940210	6930	6930	6930	6930	0
485	20240719	130700	7940210	6930	6930	6930	6930	0
486	20240719	130600	7940210	6930	6930	6930	6930	0
487	20240719	130500	7940210	6930	6930	6930	6930	0
488	20240719	130400	7940210	6930	6930	6930	6930	0
489	20240719	130300	7940210	6930	6930	6930	6930	0
490	20240719	130200	7940210	6930	6930	6930	6930	0
491	20240719	130100	7940210	6930	6930	6930	6930	0
492	20240719	130000	7940210	6930	6930	6930	6930	0
493	20240719	125900	7940210	6930	6930	6930	6930	0
494	20240719	125800	7940210	6930	6930	6930	6930	0
495	20240719	125700	7940210	6930	6930	6930	6930	0
496	20240719	125600	7940210	6930	6930	6930	6930	0
497	20240719	125500	7940210	6930	6930	6930	6930	1
498	20240719	125400	7933280	6930	6930	6930	6930	0
499	20240719	125300	7933280	6930	6930	6930	6930	0
500	20240719	125200	7933280	6930	6930	6930	6930	0
501	20240719	125100	7933280	6930	6930	6930	6930	0
502	20240719	125000	7933280	6930	6930	6930	6930	1
503	20240719	124900	7926350	6920	6920	6920	6920	6
504	20240719	124800	7884830	6930	6930	6930	6930	0
505	20240719	124700	7884830	6930	6930	6930	6930	0
506	20240719	124600	7884830	6930	6930	6930	6930	1
507	20240719	124500	7877900	6930	6930	6930	6930	0
508	20240719	124400	7877900	6930	6940	6940	6930	13
509	20240719	124300	7787800	6940	6940	6940	6940	0
510	20240719	124200	7787800	6940	6940	6940	6940	0
511	20240719	124100	7787800	6940	6940	6940	6940	0
512	20240719	124000	7787800	6940	6940	6940	6940	0
513	20240719	123900	7787800	6940	6940	6940	6940	0
514	20240719	123800	7787800	6940	6940	6940	6940	0
515	20240719	123700	7787800	6940	6940	6940	6940	0
516	20240719	123600	7787800	6940	6940	6940	6940	0
517	20240719	123500	7787800	6940	6940	6940	6940	1
518	20240719	123400	7780860	6940	6940	6940	6940	0
519	20240719	123300	7780860	6940	6940	6940	6940	0
520	20240719	123200	7780860	6940	6940	6940	6940	20
521	20240719	123100	7642060	6940	6940	6940	6940	0
522	20240719	123000	7642060	6940	6940	6940	6940	1
523	20240719	122900	7635120	6940	6940	6940	6940	0
524	20240719	122800	7635120	6940	6940	6940	6940	0
525	20240719	122700	7635120	6940	6940	6940	6940	1
526	20240719	122600	7628180	6940	6940	6940	6940	0
527	20240719	122500	7628180	6940	6940	6940	6940	0
528	20240719	122400	7628180	6940	6940	6940	6940	0
529	20240719	122300	7628180	6940	6940	6940	6940	0
530	20240719	122200	7628180	6940	6940	6940	6940	0
531	20240719	122100	7628180	6940	6940	6940	6940	0
532	20240719	122000	7628180	6940	6940	6940	6940	0
533	20240719	121900	7628180	6940	6940	6940	6940	0
534	20240719	121800	7628180	6940	6940	6940	6940	0
535	20240719	121700	7628180	6940	6940	6940	6940	0
536	20240719	121600	7628180	6940	6940	6940	6940	30
537	20240719	121500	7419980	6940	6940	6940	6940	1
538	20240719	121400	7413040	6940	6940	6940	6940	0
539	20240719	121300	7413040	6940	6940	6940	6940	0
540	20240719	121200	7413040	6940	6940	6940	6940	0
541	20240719	121100	7413040	6940	6940	6940	6940	0
542	20240719	121000	7413040	6940	6940	6940	6940	1
543	20240719	120900	7406100	6940	6940	6940	6940	0
544	20240719	120800	7406100	6940	6940	6940	6940	0
545	20240719	120700	7406100	6940	6940	6940	6940	0
546	20240719	120600	7406100	6940	6940	6940	6940	1
547	20240719	120500	7399160	6940	6940	6940	6940	0
548	20240719	120400	7399160	6940	6940	6940	6940	0
549	20240719	120300	7399160	6940	6940	6940	6940	0
550	20240719	120200	7399160	6940	6940	6940	6940	0
551	20240719	120100	7399160	6940	6940	6940	6940	5
552	20240719	120000	7364460	6940	6940	6940	6940	0
553	20240719	115900	7364460	6940	6940	6940	6940	0
554	20240719	115800	7364460	6940	6940	6940	6940	0
555	20240719	115700	7364460	6940	6940	6940	6940	0
556	20240719	115600	7364460	6940	6940	6940	6940	0
557	20240719	115500	7364460	6940	6940	6940	6940	0
558	20240719	115400	7364460	6940	6940	6940	6940	0
559	20240719	115300	7364460	6940	6940	6940	6940	0
560	20240719	115200	7364460	6940	6940	6940	6940	1
561	20240719	115100	7357520	6940	6940	6940	6940	0
562	20240719	115000	7357520	6940	6940	6940	6940	0
563	20240719	114900	7357520	6940	6940	6940	6940	0
564	20240719	114800	7357520	6940	6940	6940	6940	0
565	20240719	114700	7357520	6940	6940	6940	6940	0
566	20240719	114600	7357520	6940	6940	6940	6940	5
567	20240719	114500	7322820	6940	6940	6940	6940	0
568	20240719	114400	7322820	6940	6940	6940	6940	0
569	20240719	114300	7322820	6940	6940	6940	6940	0
570	20240719	114200	7322820	6940	6940	6940	6940	0
571	20240719	114100	7322820	6940	6940	6940	6940	0
572	20240719	114000	7322820	6940	6940	6940	6940	1
573	20240719	113900	7315880	6940	6940	6940	6940	0
574	20240719	113800	7315880	6940	6940	6940	6940	0
575	20240719	113700	7315880	6940	6940	6940	6940	0
576	20240719	113600	7315880	6940	6940	6940	6940	2
577	20240719	113500	7302000	6920	6920	6920	6920	0
578	20240719	113400	7302000	6920	6920	6920	6920	10
579	20240719	113300	7232800	6940	6940	6940	6940	0
580	20240719	113200	7232800	6940	6940	6940	6940	0
581	20240719	113100	7232800	6940	6940	6940	6940	0
582	20240719	113000	7232800	6940	6940	6940	6940	1
583	20240719	112900	7225860	6940	6940	6940	6940	0
584	20240719	112800	7225860	6940	6940	6940	6940	1
585	20240719	112700	7218920	6910	6930	6930	6910	4
586	20240719	112600	7191240	6940	6940	6940	6940	32
587	20240719	112500	6969160	6940	6940	6940	6940	1
588	20240719	112400	6962220	6940	6940	6940	6940	0
589	20240719	112300	6962220	6940	6940	6940	6940	0
590	20240719	112200	6962220	6940	6940	6940	6940	0
591	20240719	112100	6962220	6940	6940	6940	6940	0
592	20240719	112000	6962220	6940	6940	6940	6940	1
593	20240719	111900	6955280	6940	6940	6940	6940	0
594	20240719	111800	6955280	6940	6940	6940	6940	0
595	20240719	111700	6955280	6940	6940	6940	6940	0
596	20240719	111600	6955280	6940	6940	6940	6940	0
597	20240719	111500	6955280	6940	6930	6940	6930	100
598	20240719	111400	6262270	6920	6920	6920	6920	0
599	20240719	111300	6262270	6920	6920	6920	6920	0
600	20240719	111200	6262270	6920	6920	6920	6920	47
601	20240719	111100	5937030	6920	6920	6920	6920	0
602	20240719	111000	5937030	6920	6920	6920	6920	0
603	20240719	110900	5937030	6920	6920	6920	6920	0
604	20240719	110800	5937030	6920	6920	6920	6920	0
605	20240719	110700	5937030	6920	6920	6920	6920	0
606	20240719	110600	5937030	6920	6920	6920	6920	0
607	20240719	110500	5937030	6920	6920	6920	6920	1
608	20240719	110400	5930110	6920	6920	6920	6920	0
609	20240719	110300	5930110	6920	6920	6920	6920	0
610	20240719	110200	5930110	6920	6920	6920	6920	0
611	20240719	110100	5930110	6920	6920	6920	6920	0
612	20240719	110000	5930110	6920	6920	6920	6920	1
613	20240719	105900	5923190	6920	6920	6920	6920	1
614	20240719	105800	5916270	6900	6900	6900	6900	0
615	20240719	105700	5916270	6900	6910	6910	6900	47
616	20240719	105600	5591930	6920	6920	6920	6920	1
617	20240719	105500	5585010	6930	6930	6930	6930	0
618	20240719	105400	5585010	6930	6930	6930	6930	0
619	20240719	105300	5585010	6930	6930	6930	6930	1
620	20240719	105200	5578080	6940	6940	6940	6940	0
621	20240719	105100	5578080	6940	6940	6940	6940	0
622	20240719	105000	5578080	6940	6940	6940	6940	0
623	20240719	104900	5578080	6940	6940	6940	6940	0
624	20240719	104800	5578080	6940	6940	6940	6940	10
625	20240719	104700	5508680	6940	6940	6940	6940	0
626	20240719	104600	5508680	6940	6940	6940	6940	0
627	20240719	104500	5508680	6940	6940	6940	6940	0
628	20240719	104400	5508680	6940	6940	6940	6940	20
629	20240719	104300	5369880	6940	6940	6940	6940	0
630	20240719	104200	5369880	6940	6940	6940	6940	0
631	20240719	104100	5369880	6940	6940	6940	6940	1
632	20240719	104000	5362940	6940	6940	6940	6940	0
633	20240719	103900	5362940	6940	6940	6940	6940	0
634	20240719	103800	5362940	6940	6940	6940	6940	0
635	20240719	103700	5362940	6940	6940	6940	6940	0
636	20240719	103600	5362940	6940	6940	6940	6940	0
637	20240719	103500	5362940	6940	6930	6940	6930	2
638	20240719	103400	5349070	6930	6930	6930	6930	0
639	20240719	103300	5349070	6930	6930	6930	6930	0
640	20240719	103200	5349070	6930	6930	6930	6930	1
641	20240719	103100	5342140	6940	6940	6940	6940	0
642	20240719	103000	5342140	6940	6940	6940	6940	2
643	20240719	102900	5328260	6910	6910	6910	6910	0
644	20240719	102800	5328260	6910	6910	6910	6910	0
645	20240719	102700	5328260	6910	6910	6910	6910	0
646	20240719	102600	5328260	6910	6940	6940	6910	12
647	20240719	102500	5245220	6950	6950	6950	6950	0
648	20240719	102400	5245220	6950	6950	6950	6950	0
649	20240719	102300	5245220	6950	6950	6950	6950	0
650	20240719	102200	5245220	6950	6950	6950	6950	0
651	20240719	102100	5245220	6950	6950	6950	6950	0
652	20240719	102000	5245220	6950	6950	6950	6950	1
653	20240719	101900	5238270	6950	6950	6950	6950	0
654	20240719	101800	5238270	6950	6950	6950	6950	1
655	20240719	101700	5231320	6950	6950	6950	6950	0
656	20240719	101600	5231320	6950	6950	6950	6950	0
657	20240719	101500	5231320	6950	6950	6950	6950	0
658	20240719	101400	5231320	6950	6950	6950	6950	0
659	20240719	101300	5231320	6950	6950	6950	6950	0
660	20240719	101200	5231320	6950	6950	6950	6950	0
661	20240719	101100	5231320	6950	6950	6950	6950	1
662	20240719	101000	5224370	6950	6950	6950	6950	0
663	20240719	100900	5224370	6950	6950	6950	6950	1
664	20240719	100800	5217420	6960	6960	6960	6960	0
665	20240719	100700	5217420	6960	6960	6960	6960	0
666	20240719	100600	5217420	6960	6960	6960	6960	0
667	20240719	100500	5217420	6960	6960	6960	6960	0
668	20240719	100400	5217420	6960	6960	6960	6960	0
669	20240719	100300	5217420	6960	6960	6960	6960	0
670	20240719	100200	5217420	6960	6960	6960	6960	0
671	20240719	100100	5217420	6960	6960	6960	6960	1
672	20240719	100000	5210460	6960	6960	6960	6960	1
673	20240719	095900	5203500	6960	6960	6960	6960	1
674	20240719	095800	5196540	6960	6960	6960	6960	0
675	20240719	095700	5196540	6960	6950	6960	6950	15
676	20240719	095600	5092190	6960	6960	6960	6960	1
677	20240719	095500	5085230	6960	6960	6960	6960	2
678	20240719	095400	5071310	6950	6960	6960	6950	2
679	20240719	095300	5057400	6950	6950	6950	6950	14
680	20240719	095200	4960100	6950	6950	6950	6950	1
681	20240719	095100	4953150	6950	6950	6950	6950	0
682	20240719	095000	4953150	6950	6950	6950	6950	0
683	20240719	094900	4953150	6950	6950	6950	6950	0
684	20240719	094800	4953150	6950	6950	6950	6950	0
685	20240719	094700	4953150	6950	6950	6950	6950	0
686	20240719	094600	4953150	6950	6950	6950	6950	22
687	20240719	094500	4800250	6970	6970	6970	6970	0
688	20240719	094400	4800250	6970	6970	6970	6970	0
689	20240719	094300	4800250	6970	6970	6970	6970	0
690	20240719	094200	4800250	6970	6970	6970	6970	0
691	20240719	094100	4800250	6970	6970	6970	6970	0
692	20240719	094000	4800250	6970	6970	6970	6970	0
693	20240719	093900	4800250	6970	6970	6970	6970	0
694	20240719	093800	4800250	6970	6970	6970	6970	0
695	20240719	093700	4800250	6970	6970	6970	6970	0
696	20240719	093600	4800250	6970	6890	6970	6890	15
697	20240719	093500	4696150	6970	6970	6970	6970	1
698	20240719	093400	4689180	6970	6970	6970	6970	1
699	20240719	093300	4682210	6980	6980	6980	6980	0
700	20240719	093200	4682210	6980	6880	6980	6880	39
701	20240719	093100	4412960	6880	6880	6880	6880	0
702	20240719	093000	4412960	6880	6880	6880	6880	3
703	20240719	092900	4392320	6880	6880	6880	6880	1
704	20240719	092800	4385440	6800	6810	6810	6800	122
705	20240719	092700	3555690	6820	6820	6820	6820	17
706	20240719	092600	3439750	6900	6840	6900	6840	7
707	20240719	092500	3391750	6840	6840	6840	6840	0
708	20240719	092400	3391750	6840	6840	6840	6840	44
709	20240719	092300	3090790	6840	6900	6900	6840	305
710	20240719	092200	999580	6910	6910	6910	6910	0
711	20240719	092100	999580	6910	6910	6910	6910	0
712	20240719	092000	999580	6910	6910	6910	6910	0
713	20240719	091900	999580	6910	6910	6910	6910	0
714	20240719	091800	999580	6910	6910	6910	6910	0
715	20240719	091700	999580	6910	6910	6910	6910	1
716	20240719	091600	992670	6870	6900	6900	6870	14
717	20240719	091500	896290	6910	6920	6920	6910	12
718	20240719	091400	813260	6910	6910	6910	6910	0
719	20240719	091300	813260	6910	6920	6920	6910	2
720	20240719	091200	799430	6930	6930	6930	6930	1
721	20240719	091100	792500	6970	6970	6970	6970	0
722	20240719	091000	792500	6970	6960	6970	6960	2
723	20240719	090900	778570	6900	6900	6900	6900	0
724	20240719	090800	778570	6900	6900	6900	6900	0
725	20240719	090700	778570	6900	6950	6950	6900	5
726	20240719	090600	743950	6960	6960	6960	6910	10
727	20240719	090500	674740	6920	6920	6920	6920	2
728	20240719	090400	660900	6880	6880	6880	6880	0
729	20240719	090300	660900	6880	6880	6880	6880	0
730	20240719	090200	660900	6880	6880	6880	6880	0
731	20240719	090100	660900	6880	6880	6880	6880	21
732	20240719	090000	516420	7020	6870	7020	6870	74