KissMeData/063760/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	193800	19932580	2990	2990	2990	2990	8
3	20240719	193700	19932580	2990	2990	2990	2990	0
4	20240719	193600	19932580	2990	2990	2990	2990	0
5	20240719	193500	19932580	2990	2990	2990	2990	0
6	20240719	193400	19932580	2990	2990	2990	2990	0
7	20240719	193300	19932580	2990	2990	2990	2990	0
8	20240719	193200	19932580	2990	2990	2990	2990	0
9	20240719	193100	19932580	2990	2990	2990	2990	0
10	20240719	193000	19932580	2990	2990	2990	2990	0
11	20240719	192900	19932580	2990	2990	2990	2990	0
12	20240719	192800	19932580	2990	2990	2990	2990	0
13	20240719	192700	19932580	2990	2990	2990	2990	0
14	20240719	192600	19932580	2990	2990	2990	2990	0
15	20240719	192500	19932580	2990	2990	2990	2990	0
16	20240719	192400	19932580	2990	2990	2990	2990	0
17	20240719	192300	19932580	2990	2990	2990	2990	0
18	20240719	192200	19932580	2990	2990	2990	2990	0
19	20240719	192100	19932580	2990	2990	2990	2990	0
20	20240719	192000	19932580	2990	2990	2990	2990	0
21	20240719	191900	19932580	2990	2990	2990	2990	0
22	20240719	191800	19932580	2990	2990	2990	2990	0
23	20240719	191700	19932580	2990	2990	2990	2990	0
24	20240719	191600	19932580	2990	2990	2990	2990	0
25	20240719	191500	19932580	2990	2990	2990	2990	0
26	20240719	191400	19932580	2990	2990	2990	2990	0
27	20240719	191300	19932580	2990	2990	2990	2990	0
28	20240719	191200	19932580	2990	2990	2990	2990	0
29	20240719	191100	19932580	2990	2990	2990	2990	0
30	20240719	191000	19932580	2990	2990	2990	2990	0
31	20240719	190900	19932580	2990	2990	2990	2990	0
32	20240719	190800	19932580	2990	2990	2990	2990	8
33	20240719	190700	19932580	2990	2990	2990	2990	0
34	20240719	190600	19932580	2990	2990	2990	2990	0
35	20240719	190500	19932580	2990	2990	2990	2990	0
36	20240719	190400	19932580	2990	2990	2990	2990	0
37	20240719	190300	19932580	2990	2990	2990	2990	0
38	20240719	190200	19932580	2990	2990	2990	2990	0
39	20240719	190100	19932580	2990	2990	2990	2990	0
40	20240719	190000	19932580	2990	2990	2990	2990	0
41	20240719	185900	19932580	2990	2990	2990	2990	0
42	20240719	185800	19932580	2990	2990	2990	2990	0
43	20240719	185700	19932580	2990	2990	2990	2990	0
44	20240719	185600	19932580	2990	2990	2990	2990	0
45	20240719	185500	19932580	2990	2990	2990	2990	0
46	20240719	185400	19932580	2990	2990	2990	2990	0
47	20240719	185300	19932580	2990	2990	2990	2990	0
48	20240719	185200	19932580	2990	2990	2990	2990	0
49	20240719	185100	19932580	2990	2990	2990	2990	0
50	20240719	185000	19932580	2990	2990	2990	2990	0
51	20240719	184900	19932580	2990	2990	2990	2990	0
52	20240719	184800	19932580	2990	2990	2990	2990	0
53	20240719	184700	19932580	2990	2990	2990	2990	0
54	20240719	184600	19932580	2990	2990	2990	2990	0
55	20240719	184500	19932580	2990	2990	2990	2990	0
56	20240719	184400	19932580	2990	2990	2990	2990	0
57	20240719	184300	19932580	2990	2990	2990	2990	0
58	20240719	184200	19932580	2990	2990	2990	2990	0
59	20240719	184100	19932580	2990	2990	2990	2990	0
60	20240719	184000	19932580	2990	2990	2990	2990	0
61	20240719	183900	19932580	2990	2990	2990	2990	0
62	20240719	183800	19932580	2990	2990	2990	2990	8
63	20240719	183700	19932580	2990	2990	2990	2990	0
64	20240719	183600	19932580	2990	2990	2990	2990	0
65	20240719	183500	19932580	2990	2990	2990	2990	0
66	20240719	183400	19932580	2990	2990	2990	2990	0
67	20240719	183300	19932580	2990	2990	2990	2990	0
68	20240719	183200	19932580	2990	2990	2990	2990	0
69	20240719	183100	19932580	2990	2990	2990	2990	0
70	20240719	183000	19932580	2990	2990	2990	2990	0
71	20240719	182900	19932580	2990	2990	2990	2990	0
72	20240719	182800	19932580	2990	2990	2990	2990	0
73	20240719	182700	19932580	2990	2990	2990	2990	0
74	20240719	182600	19932580	2990	2990	2990	2990	0
75	20240719	182500	19932580	2990	2990	2990	2990	0
76	20240719	182400	19932580	2990	2990	2990	2990	0
77	20240719	182300	19932580	2990	2990	2990	2990	0
78	20240719	182200	19932580	2990	2990	2990	2990	0
79	20240719	182100	19932580	2990	2990	2990	2990	0
80	20240719	182000	19932580	2990	2990	2990	2990	0
81	20240719	181900	19932580	2990	2990	2990	2990	0
82	20240719	181800	19932580	2990	2990	2990	2990	0
83	20240719	181700	19932580	2990	2990	2990	2990	0
84	20240719	181600	19932580	2990	2990	2990	2990	0
85	20240719	181500	19932580	2990	2990	2990	2990	0
86	20240719	181400	19932580	2990	2990	2990	2990	0
87	20240719	181300	19932580	2990	2990	2990	2990	0
88	20240719	181200	19932580	2990	2990	2990	2990	0
89	20240719	181100	19932580	2990	2990	2990	2990	0
90	20240719	181000	19932580	2990	2990	2990	2990	0
91	20240719	180900	19932580	2990	2990	2990	2990	0
92	20240719	180800	19932580	2990	2990	2990	2990	8
93	20240719	180700	19932580	2990	2990	2990	2990	0
94	20240719	180600	19932580	2990	2990	2990	2990	0
95	20240719	180500	19932580	2990	2990	2990	2990	0
96	20240719	180400	19932580	2990	2990	2990	2990	0
97	20240719	180300	19932580	2990	2990	2990	2990	0
98	20240719	180200	19932580	2990	2990	2990	2990	0
99	20240719	180100	19932580	2990	2990	2990	2990	0
100	20240719	180000	19932580	2990	2990	2990	2990	0
101	20240719	175900	19932580	2990	2990	2990	2990	0
102	20240719	175800	19932580	2990	2990	2990	2990	0
103	20240719	175700	19932580	2990	2990	2990	2990	0
104	20240719	175600	19932580	2990	2990	2990	2990	0
105	20240719	175500	19932580	2990	2990	2990	2990	0
106	20240719	175400	19932580	2990	2990	2990	2990	0
107	20240719	175300	19932580	2990	2990	2990	2990	0
108	20240719	175200	19932580	2990	2990	2990	2990	0
109	20240719	175100	19932580	2990	2990	2990	2990	0
110	20240719	175000	19932580	2990	2990	2990	2990	0
111	20240719	174900	19932580	2990	2990	2990	2990	0
112	20240719	174800	19932580	2990	2990	2990	2990	0
113	20240719	174700	19932580	2990	2990	2990	2990	0
114	20240719	174600	19932580	2990	2990	2990	2990	0
115	20240719	174500	19932580	2990	2990	2990	2990	0
116	20240719	174400	19932580	2990	2990	2990	2990	0
117	20240719	174300	19932580	2990	2990	2990	2990	0
118	20240719	174200	19932580	2990	2990	2990	2990	0
119	20240719	174100	19932580	2990	2990	2990	2990	0
120	20240719	174000	19932580	2990	2990	2990	2990	0
121	20240719	173900	19932580	2990	2990	2990	2990	0
122	20240719	173800	19932580	2990	2990	2990	2990	8
123	20240719	173700	19932580	2990	2990	2990	2990	0
124	20240719	173600	19932580	2990	2990	2990	2990	0
125	20240719	173500	19932580	2990	2990	2990	2990	0
126	20240719	173400	19932580	2990	2990	2990	2990	0
127	20240719	173300	19932580	2990	2990	2990	2990	0
128	20240719	173200	19932580	2990	2990	2990	2990	0
129	20240719	173100	19932580	2990	2990	2990	2990	0
130	20240719	173000	19932580	2990	2990	2990	2990	0
131	20240719	172900	19932580	2990	2990	2990	2990	0
132	20240719	172800	19932580	2990	2990	2990	2990	0
133	20240719	172700	19932580	2990	2990	2990	2990	0
134	20240719	172600	19932580	2990	2990	2990	2990	0
135	20240719	172500	19932580	2990	2990	2990	2990	0
136	20240719	172400	19932580	2990	2990	2990	2990	0
137	20240719	172300	19932580	2990	2990	2990	2990	0
138	20240719	172200	19932580	2990	2990	2990	2990	0
139	20240719	172100	19932580	2990	2990	2990	2990	0
140	20240719	172000	19932580	2990	2990	2990	2990	0
141	20240719	171900	19932580	2990	2990	2990	2990	0
142	20240719	171800	19932580	2990	2990	2990	2990	0
143	20240719	171700	19932580	2990	2990	2990	2990	0
144	20240719	171600	19932580	2990	2990	2990	2990	0
145	20240719	171500	19932580	2990	2990	2990	2990	0
146	20240719	171400	19932580	2990	2990	2990	2990	0
147	20240719	171300	19932580	2990	2990	2990	2990	0
148	20240719	171200	19932580	2990	2990	2990	2990	0
149	20240719	171100	19932580	2990	2990	2990	2990	0
150	20240719	171000	19932580	2990	2990	2990	2990	0
151	20240719	170900	19932580	2990	2990	2990	2990	0
152	20240719	170800	19932580	2990	2990	2990	2990	8
153	20240719	170700	19932580	2990	2990	2990	2990	0
154	20240719	170600	19932580	2990	2990	2990	2990	0
155	20240719	170500	19932580	2990	2990	2990	2990	0
156	20240719	170400	19932580	2990	2990	2990	2990	0
157	20240719	170300	19932580	2990	2990	2990	2990	0
158	20240719	170200	19932580	2990	2990	2990	2990	0
159	20240719	170100	19932580	2990	2990	2990	2990	0
160	20240719	170000	19932580	2990	2990	2990	2990	0
161	20240719	165900	19932580	2990	2990	2990	2990	0
162	20240719	165800	19932580	2990	2990	2990	2990	0
163	20240719	165700	19932580	2990	2990	2990	2990	0
164	20240719	165600	19932580	2990	2990	2990	2990	0
165	20240719	165500	19932580	2990	2990	2990	2990	0
166	20240719	165400	19932580	2990	2990	2990	2990	0
167	20240719	165300	19932580	2990	2990	2990	2990	0
168	20240719	165200	19932580	2990	2990	2990	2990	0
169	20240719	165100	19932580	2990	2990	2990	2990	0
170	20240719	165000	19932580	2990	2990	2990	2990	0
171	20240719	164900	19932580	2990	2990	2990	2990	0
172	20240719	164800	19932580	2990	2990	2990	2990	0
173	20240719	164700	19932580	2990	2990	2990	2990	0
174	20240719	164600	19932580	2990	2990	2990	2990	0
175	20240719	164500	19932580	2990	2990	2990	2990	0
176	20240719	164400	19932580	2990	2990	2990	2990	0
177	20240719	164300	19932580	2990	2990	2990	2990	0
178	20240719	164200	19932580	2990	2990	2990	2990	0
179	20240719	164100	19932580	2990	2990	2990	2990	0
180	20240719	164000	19932580	2990	2990	2990	2990	0
181	20240719	163900	19932580	2990	2990	2990	2990	0
182	20240719	163800	19932580	2990	2990	2990	2990	8
183	20240719	163700	19932580	2990	2990	2990	2990	0
184	20240719	163600	19932580	2990	2990	2990	2990	0
185	20240719	163500	19932580	2990	2990	2990	2990	0
186	20240719	163400	19932580	2990	2990	2990	2990	0
187	20240719	163300	19932580	2990	2990	2990	2990	0
188	20240719	163200	19932580	2990	2990	2990	2990	0
189	20240719	163100	19932580	2990	2990	2990	2990	0
190	20240719	163000	19932580	2990	2990	2990	2990	0
191	20240719	162900	19932580	2990	2990	2990	2990	0
192	20240719	162800	19932580	2990	2990	2990	2990	0
193	20240719	162700	19932580	2990	2990	2990	2990	0
194	20240719	162600	19932580	2990	2990	2990	2990	0
195	20240719	162500	19932580	2990	2990	2990	2990	0
196	20240719	162400	19932580	2990	2990	2990	2990	0
197	20240719	162300	19932580	2990	2990	2990	2990	0
198	20240719	162200	19932580	2990	2990	2990	2990	0
199	20240719	162100	19932580	2990	2990	2990	2990	0
200	20240719	162000	19932580	2990	2990	2990	2990	0
201	20240719	161900	19932580	2990	2990	2990	2990	0
202	20240719	161800	19932580	2990	2990	2990	2990	0
203	20240719	161700	19932580	2990	2990	2990	2990	0
204	20240719	161600	19932580	2990	2990	2990	2990	0
205	20240719	161500	19932580	2990	2990	2990	2990	0
206	20240719	161400	19932580	2990	2990	2990	2990	0
207	20240719	161300	19932580	2990	2990	2990	2990	0
208	20240719	161200	19932580	2990	2990	2990	2990	0
209	20240719	161100	19932580	2990	2990	2990	2990	0
210	20240719	161000	19932580	2990	2990	2990	2990	0
211	20240719	160900	19932580	2990	2990	2990	2990	0
212	20240719	160800	19932580	2990	2990	2990	2990	8
213	20240719	160700	19932580	2990	2990	2990	2990	0
214	20240719	160600	19932580	2990	2990	2990	2990	0
215	20240719	160500	19932580	2990	2990	2990	2990	0
216	20240719	160400	19932580	2990	2990	2990	2990	0
217	20240719	160300	19932580	2990	2990	2990	2990	0
218	20240719	160200	19932580	2990	2990	2990	2990	0
219	20240719	160100	19932580	2990	2990	2990	2990	0
220	20240719	160000	19932580	2990	2990	2990	2990	0
221	20240719	155900	19932580	2990	2990	2990	2990	0
222	20240719	155800	19932580	2990	2990	2990	2990	0
223	20240719	155700	19932580	2990	2990	2990	2990	0
224	20240719	155600	19932580	2990	2990	2990	2990	0
225	20240719	155500	19932580	2990	2990	2990	2990	0
226	20240719	155400	19932580	2990	2990	2990	2990	0
227	20240719	155300	19932580	2990	2990	2990	2990	0
228	20240719	155200	19932580	2990	2990	2990	2990	0
229	20240719	155100	19932580	2990	2990	2990	2990	0
230	20240719	155000	19932580	2990	2990	2990	2990	0
231	20240719	154900	19932580	2990	2990	2990	2990	0
232	20240719	154800	19932580	2990	2990	2990	2990	0
233	20240719	154700	19932580	2990	2990	2990	2990	0
234	20240719	154600	19932580	2990	2990	2990	2990	0
235	20240719	154500	19932580	2990	2990	2990	2990	0
236	20240719	154400	19932580	2990	2990	2990	2990	0
237	20240719	154300	19932580	2990	2990	2990	2990	0
238	20240719	154200	19932580	2990	2990	2990	2990	0
239	20240719	154100	19932580	2990	2990	2990	2990	0
240	20240719	154000	19932580	2990	2990	2990	2990	0
241	20240719	153900	19932580	2990	2990	2990	2990	0
242	20240719	153800	19932580	2990	2990	2990	2990	8
243	20240719	153700	19932580	2990	2990	2990	2990	0
244	20240719	153600	19932580	2990	2990	2990	2990	0
245	20240719	153500	19932580	2990	2990	2990	2990	0
246	20240719	153400	19932580	2990	2990	2990	2990	0
247	20240719	153300	19932580	2990	2990	2990	2990	0
248	20240719	153200	19932580	2990	2990	2990	2990	0
249	20240719	153100	19932580	2990	2990	2990	2990	0
250	20240719	153000	19932580	2990	2990	2990	2990	8
251	20240719	152900	19908660	3000	3000	3000	3000	0
252	20240719	152800	19908660	3000	3000	3000	3000	0
253	20240719	152700	19908660	3000	3000	3000	3000	0
254	20240719	152600	19908660	3000	3000	3000	3000	0
255	20240719	152500	19908660	3000	3000	3000	3000	0
256	20240719	152400	19908660	3000	3000	3000	3000	0
257	20240719	152300	19908660	3000	3000	3000	3000	0
258	20240719	152200	19908660	3000	3000	3000	3000	0
259	20240719	152100	19908660	3000	3000	3000	3000	0
260	20240719	152000	19908660	3000	3000	3000	3000	0
261	20240719	151900	19908660	3000	3000	3000	3000	0
262	20240719	151800	19908660	3000	3000	3000	3000	0
263	20240719	151700	19908660	3000	3000	3000	3000	0
264	20240719	151600	19908660	3000	3000	3000	3000	0
265	20240719	151500	19908660	3000	3000	3000	3000	0
266	20240719	151400	19908660	3000	2980	3000	2980	28
267	20240719	151300	19825200	3000	2985	3000	2985	61
268	20240719	151200	19643100	2985	2995	2995	2985	199
269	20240719	151100	19049075	2985	2985	2985	2985	200
270	20240719	151000	18452075	2985	2990	2990	2985	899
271	20240719	150900	15767535	2995	2995	2995	2995	30
272	20240719	150800	15677685	2995	2995	2995	2995	0
273	20240719	150700	15677685	2995	2995	2995	2995	0
274	20240719	150600	15677685	2995	2995	2995	2995	0
275	20240719	150500	15677685	2995	2995	2995	2995	0
276	20240719	150400	15677685	2995	2995	2995	2995	0
277	20240719	150300	15677685	2995	2995	2995	2995	0
278	20240719	150200	15677685	2995	2995	2995	2995	0
279	20240719	150100	15677685	2995	2995	2995	2995	0
280	20240719	150000	15677685	2995	2995	2995	2995	198
281	20240719	145900	15084675	2995	2995	2995	2995	0
282	20240719	145800	15084675	2995	2995	2995	2995	0
283	20240719	145700	15084675	2995	2995	2995	2995	0
284	20240719	145600	15084675	2995	2995	2995	2995	0
285	20240719	145500	15084675	2995	2995	2995	2995	0
286	20240719	145400	15084675	2995	2995	2995	2995	0
287	20240719	145300	15084675	2995	2995	2995	2995	0
288	20240719	145200	15084675	2995	2995	2995	2995	0
289	20240719	145100	15084675	2995	2995	2995	2995	0
290	20240719	145000	15084675	2995	2995	2995	2995	0
291	20240719	144900	15084675	2995	2995	2995	2995	36
292	20240719	144800	14976855	2990	2990	2990	2990	97
293	20240719	144700	14686825	2990	2990	2990	2990	0
294	20240719	144600	14686825	2990	2990	2990	2990	0
295	20240719	144500	14686825	2990	2990	2990	2990	0
296	20240719	144400	14686825	2990	2990	2990	2990	0
297	20240719	144300	14686825	2990	2990	2990	2990	0
298	20240719	144200	14686825	2990	2990	2990	2990	0
299	20240719	144100	14686825	2990	2990	2990	2990	0
300	20240719	144000	14686825	2990	2990	2990	2990	0
301	20240719	143900	14686825	2990	2990	2990	2990	0
302	20240719	143800	14686825	2990	2990	2990	2990	0
303	20240719	143700	14686825	2990	2990	2990	2990	0
304	20240719	143600	14686825	2990	2990	2990	2990	0
305	20240719	143500	14686825	2990	2990	2990	2990	0
306	20240719	143400	14686825	2990	2990	2990	2990	0
307	20240719	143300	14686825	2990	2990	2990	2990	0
308	20240719	143200	14686825	2990	2990	2990	2990	0
309	20240719	143100	14686825	2990	2990	2990	2990	0
310	20240719	143000	14686825	2990	2990	2990	2990	0
311	20240719	142900	14686825	2990	2990	2990	2990	0
312	20240719	142800	14686825	2990	2990	2990	2990	0
313	20240719	142700	14686825	2990	2990	2990	2990	0
314	20240719	142600	14686825	2990	2990	2990	2990	0
315	20240719	142500	14686825	2990	2990	2990	2990	0
316	20240719	142400	14686825	2990	2990	2990	2990	0
317	20240719	142300	14686825	2990	2990	2990	2990	0
318	20240719	142200	14686825	2990	2990	2990	2990	0
319	20240719	142100	14686825	2990	2990	2990	2990	0
320	20240719	142000	14686825	2990	2990	2990	2990	0
321	20240719	141900	14686825	2990	2990	2990	2990	0
322	20240719	141800	14686825	2990	2990	2990	2990	0
323	20240719	141700	14686825	2990	2990	2990	2990	0
324	20240719	141600	14686825	2990	2990	2990	2990	0
325	20240719	141500	14686825	2990	2990	2990	2990	0
326	20240719	141400	14686825	2990	2990	2990	2990	0
327	20240719	141300	14686825	2990	2990	2990	2990	0
328	20240719	141200	14686825	2990	2990	2990	2990	0
329	20240719	141100	14686825	2990	2990	2990	2990	0
330	20240719	141000	14686825	2990	2990	2990	2990	0
331	20240719	140900	14686825	2990	2990	2990	2990	0
332	20240719	140800	14686825	2990	2990	2990	2990	0
333	20240719	140700	14686825	2990	2990	2990	2990	1
334	20240719	140600	14683835	2985	2985	2985	2985	0
335	20240719	140500	14683835	2985	2985	2985	2985	0
336	20240719	140400	14683835	2985	2985	2985	2985	0
337	20240719	140300	14683835	2985	2985	2985	2985	0
338	20240719	140200	14683835	2985	2985	2985	2985	0
339	20240719	140100	14683835	2985	2985	2985	2985	0
340	20240719	140000	14683835	2985	2985	2985	2985	0
341	20240719	135900	14683835	2985	2985	2985	2985	0
342	20240719	135800	14683835	2985	2985	2985	2985	4
343	20240719	135700	14671895	2990	2990	2990	2990	0
344	20240719	135600	14671895	2990	2990	2990	2990	0
345	20240719	135500	14671895	2990	2990	2990	2990	0
346	20240719	135400	14671895	2990	2990	2990	2990	0
347	20240719	135300	14671895	2990	2990	2990	2990	0
348	20240719	135200	14671895	2990	2990	2990	2990	0
349	20240719	135100	14671895	2990	2990	2990	2990	1
350	20240719	135000	14668905	2980	2980	2980	2980	0
351	20240719	134900	14668905	2980	2980	2980	2980	0
352	20240719	134800	14668905	2980	2980	2980	2980	0
353	20240719	134700	14668905	2980	2980	2980	2980	0
354	20240719	134600	14668905	2980	2980	2980	2980	0
355	20240719	134500	14668905	2980	2980	2980	2980	0
356	20240719	134400	14668905	2980	2980	2980	2980	0
357	20240719	134300	14668905	2980	2980	2980	2980	0
358	20240719	134200	14668905	2980	2980	2980	2980	1000
359	20240719	134100	11688905	2980	2985	2985	2980	350
360	20240719	134000	10645415	2985	2985	2985	2985	0
361	20240719	133900	10645415	2985	2985	2985	2985	0
362	20240719	133800	10645415	2985	2985	2985	2985	0
363	20240719	133700	10645415	2985	2985	2985	2985	0
364	20240719	133600	10645415	2985	2985	2985	2985	50
365	20240719	133500	10496165	2990	2990	2990	2990	0
366	20240719	133400	10496165	2990	2990	2990	2990	0
367	20240719	133300	10496165	2990	2990	2990	2990	0
368	20240719	133200	10496165	2990	2990	2990	2990	0
369	20240719	133100	10496165	2990	2990	2990	2990	0
370	20240719	133000	10496165	2990	2990	2990	2990	0
371	20240719	132900	10496165	2990	2990	2990	2990	0
372	20240719	132800	10496165	2990	2990	2990	2990	0
373	20240719	132700	10496165	2990	2990	2990	2990	0
374	20240719	132600	10496165	2990	2990	2990	2990	0
375	20240719	132500	10496165	2990	2990	2990	2990	0
376	20240719	132400	10496165	2990	2990	2990	2990	0
377	20240719	132300	10496165	2990	2990	2990	2990	0
378	20240719	132200	10496165	2990	2990	2990	2990	0
379	20240719	132100	10496165	2990	2990	2990	2990	0
380	20240719	132000	10496165	2990	2990	2990	2990	0
381	20240719	131900	10496165	2990	2990	2990	2990	0
382	20240719	131800	10496165	2990	2990	2990	2990	0
383	20240719	131700	10496165	2990	2990	2990	2990	0
384	20240719	131600	10496165	2990	2990	2990	2990	0
385	20240719	131500	10496165	2990	2990	2990	2990	0
386	20240719	131400	10496165	2990	2990	2990	2990	0
387	20240719	131300	10496165	2990	2990	2990	2990	0
388	20240719	131200	10496165	2990	2990	2990	2990	0
389	20240719	131100	10496165	2990	2990	2990	2990	0
390	20240719	131000	10496165	2990	2990	2990	2990	0
391	20240719	130900	10496165	2990	2990	2990	2990	0
392	20240719	130800	10496165	2990	2990	2990	2990	0
393	20240719	130700	10496165	2990	2990	2990	2990	0
394	20240719	130600	10496165	2990	2990	2990	2990	0
395	20240719	130500	10496165	2990	2990	2990	2990	0
396	20240719	130400	10496165	2990	2990	2990	2990	0
397	20240719	130300	10496165	2990	2990	2990	2990	0
398	20240719	130200	10496165	2990	2990	2990	2990	0
399	20240719	130100	10496165	2990	2990	2990	2990	0
400	20240719	130000	10496165	2990	2990	2990	2990	0
401	20240719	125900	10496165	2990	2990	2990	2990	0
402	20240719	125800	10496165	2990	2990	2990	2990	0
403	20240719	125700	10496165	2990	2990	2990	2990	0
404	20240719	125600	10496165	2990	2990	2990	2990	0
405	20240719	125500	10496165	2990	2990	2990	2990	0
406	20240719	125400	10496165	2990	2990	2990	2990	0
407	20240719	125300	10496165	2990	2990	2990	2990	0
408	20240719	125200	10496165	2990	2990	2990	2990	3
409	20240719	125100	10487195	2985	2985	2985	2985	0
410	20240719	125000	10487195	2985	2985	2985	2985	0
411	20240719	124900	10487195	2985	2985	2985	2985	0
412	20240719	124800	10487195	2985	2985	2985	2985	0
413	20240719	124700	10487195	2985	2985	2985	2985	0
414	20240719	124600	10487195	2985	2985	2985	2985	0
415	20240719	124500	10487195	2985	2985	2985	2985	0
416	20240719	124400	10487195	2985	2985	2985	2985	6
417	20240719	124300	10469285	2985	2985	2985	2985	0
418	20240719	124200	10469285	2985	2985	2985	2985	0
419	20240719	124100	10469285	2985	2985	2985	2985	0
420	20240719	124000	10469285	2985	2985	2985	2985	0
421	20240719	123900	10469285	2985	2985	2985	2985	0
422	20240719	123800	10469285	2985	2985	2985	2985	0
423	20240719	123700	10469285	2985	2985	2985	2985	0
424	20240719	123600	10469285	2985	2985	2985	2985	0
425	20240719	123500	10469285	2985	2985	2985	2985	0
426	20240719	123400	10469285	2985	2985	2985	2985	0
427	20240719	123300	10469285	2985	2985	2985	2985	0
428	20240719	123200	10469285	2985	2985	2985	2985	90
429	20240719	123100	10200635	2985	2985	2985	2985	90
430	20240719	123000	9931985	2980	2980	2980	2980	0
431	20240719	122900	9931985	2980	2980	2980	2980	0
432	20240719	122800	9931985	2980	2980	2980	2980	0
433	20240719	122700	9931985	2980	2980	2980	2980	0
434	20240719	122600	9931985	2980	2980	2980	2980	0
435	20240719	122500	9931985	2980	2980	2980	2980	0
436	20240719	122400	9931985	2980	2980	2980	2980	0
437	20240719	122300	9931985	2980	2980	2980	2980	0
438	20240719	122200	9931985	2980	2980	2980	2980	0
439	20240719	122100	9931985	2980	2980	2980	2980	0
440	20240719	122000	9931985	2980	2980	2980	2980	0
441	20240719	121900	9931985	2980	2980	2980	2980	0
442	20240719	121800	9931985	2980	2980	2980	2980	0
443	20240719	121700	9931985	2980	2980	2980	2980	0
444	20240719	121600	9931985	2980	2980	2980	2980	0
445	20240719	121500	9931985	2980	2980	2980	2980	0
446	20240719	121400	9931985	2980	2980	2980	2980	0
447	20240719	121300	9931985	2980	2980	2980	2980	0
448	20240719	121200	9931985	2980	2980	2980	2980	0
449	20240719	121100	9931985	2980	2980	2980	2980	0
450	20240719	121000	9931985	2980	2980	2980	2980	55
451	20240719	120900	9768085	2985	2985	2985	2985	0
452	20240719	120800	9768085	2985	2985	2985	2985	0
453	20240719	120700	9768085	2985	2985	2985	2985	0
454	20240719	120600	9768085	2985	2985	2985	2985	10
455	20240719	120500	9738235	2985	2985	2985	2985	0
456	20240719	120400	9738235	2985	2985	2985	2985	0
457	20240719	120300	9738235	2985	2985	2985	2985	0
458	20240719	120200	9738235	2985	2985	2985	2985	0
459	20240719	120100	9738235	2985	2985	2985	2985	0
460	20240719	120000	9738235	2985	2985	2985	2985	0
461	20240719	115900	9738235	2985	2985	2985	2985	0
462	20240719	115800	9738235	2985	2985	2985	2985	0
463	20240719	115700	9738235	2985	2985	2985	2985	0
464	20240719	115600	9738235	2985	2985	2985	2985	0
465	20240719	115500	9738235	2985	2985	2985	2985	0
466	20240719	115400	9738235	2985	2985	2985	2985	0
467	20240719	115300	9738235	2985	2985	2985	2985	0
468	20240719	115200	9738235	2985	2985	2985	2985	2
469	20240719	115100	9732265	2985	2985	2985	2985	0
470	20240719	115000	9732265	2985	2985	2985	2985	10
471	20240719	114900	9702415	2985	2985	2985	2985	0
472	20240719	114800	9702415	2985	2985	2985	2985	0
473	20240719	114700	9702415	2985	2985	2985	2985	0
474	20240719	114600	9702415	2985	2985	2985	2985	0
475	20240719	114500	9702415	2985	2985	2985	2985	0
476	20240719	114400	9702415	2985	2985	2985	2985	0
477	20240719	114300	9702415	2985	2985	2985	2985	0
478	20240719	114200	9702415	2985	2985	2985	2985	0
479	20240719	114100	9702415	2985	2985	2985	2985	0
480	20240719	114000	9702415	2985	2985	2985	2985	0
481	20240719	113900	9702415	2985	2985	2985	2985	0
482	20240719	113800	9702415	2985	2985	2985	2985	0
483	20240719	113700	9702415	2985	2985	2985	2985	0
484	20240719	113600	9702415	2985	2985	2985	2985	0
485	20240719	113500	9702415	2985	2985	2985	2985	0
486	20240719	113400	9702415	2985	2985	2985	2985	0
487	20240719	113300	9702415	2985	2985	2985	2985	1000
488	20240719	113200	6717415	2985	2985	2985	2985	0
489	20240719	113100	6717415	2985	2985	2985	2985	0
490	20240719	113000	6717415	2985	2985	2985	2985	0
491	20240719	112900	6717415	2985	2985	2985	2985	0
492	20240719	112800	6717415	2985	2985	2985	2985	0
493	20240719	112700	6717415	2985	2985	2985	2985	0
494	20240719	112600	6717415	2985	2985	2985	2985	0
495	20240719	112500	6717415	2985	2985	2985	2985	0
496	20240719	112400	6717415	2985	2985	2985	2985	0
497	20240719	112300	6717415	2985	2985	2985	2985	101
498	20240719	112200	6415930	2990	2990	2990	2990	0
499	20240719	112100	6415930	2990	2990	2990	2990	0
500	20240719	112000	6415930	2990	2990	2990	2990	0
501	20240719	111900	6415930	2990	2990	2990	2990	0
502	20240719	111800	6415930	2990	2990	2990	2990	0
503	20240719	111700	6415930	2990	2990	2990	2990	0
504	20240719	111600	6415930	2990	2990	2990	2990	0
505	20240719	111500	6415930	2990	2990	2990	2990	0
506	20240719	111400	6415930	2990	2990	2990	2990	0
507	20240719	111300	6415930	2990	2990	2990	2990	0
508	20240719	111200	6415930	2990	2990	2990	2990	0
509	20240719	111100	6415930	2990	2990	2990	2990	0
510	20240719	111000	6415930	2990	2990	2990	2990	0
511	20240719	110900	6415930	2990	2990	2990	2990	0
512	20240719	110800	6415930	2990	2990	2990	2990	0
513	20240719	110700	6415930	2990	2990	2990	2990	0
514	20240719	110600	6415930	2990	2990	2990	2990	1329
515	20240719	110500	2442220	2990	2990	2990	2990	0
516	20240719	110400	2442220	2990	2990	2990	2990	0
517	20240719	110300	2442220	2990	2990	2990	2990	0
518	20240719	110200	2442220	2990	2990	2990	2990	100
519	20240719	110100	2143220	2990	2990	2990	2990	0
520	20240719	110000	2143220	2990	2990	2990	2990	0
521	20240719	105900	2143220	2990	2990	2990	2990	0
522	20240719	105800	2143220	2990	2990	2990	2990	0
523	20240719	105700	2143220	2990	2990	2990	2990	0
524	20240719	105600	2143220	2990	2990	2990	2990	0
525	20240719	105500	2143220	2990	2990	2990	2990	0
526	20240719	105400	2143220	2990	2990	2990	2990	0
527	20240719	105300	2143220	2990	2990	2990	2990	130
528	20240719	105200	1754520	2985	2985	2985	2985	0
529	20240719	105100	1754520	2985	2985	2985	2985	0
530	20240719	105000	1754520	2985	2985	2985	2985	0
531	20240719	104900	1754520	2985	2985	2985	2985	0
532	20240719	104800	1754520	2985	2985	2985	2985	0
533	20240719	104700	1754520	2985	2985	2985	2985	0
534	20240719	104600	1754520	2985	2985	2985	2985	0
535	20240719	104500	1754520	2985	2985	2985	2985	0
536	20240719	104400	1754520	2985	2985	2985	2985	0
537	20240719	104300	1754520	2985	2985	2985	2985	0
538	20240719	104200	1754520	2985	2985	2985	2985	0
539	20240719	104100	1754520	2985	2985	2985	2985	0
540	20240719	104000	1754520	2985	2985	2985	2985	0
541	20240719	103900	1754520	2985	2985	2985	2985	0
542	20240719	103800	1754520	2985	2985	2985	2985	0
543	20240719	103700	1754520	2985	2985	2985	2985	0
544	20240719	103600	1754520	2985	2985	2985	2985	0
545	20240719	103500	1754520	2985	2985	2985	2985	0
546	20240719	103400	1754520	2985	2985	2985	2985	30
547	20240719	103300	1664970	2985	2985	2985	2985	0
548	20240719	103200	1664970	2985	2985	2985	2985	0
549	20240719	103100	1664970	2985	2985	2985	2985	0
550	20240719	103000	1664970	2985	2985	2985	2985	0
551	20240719	102900	1664970	2985	2985	2985	2985	0
552	20240719	102800	1664970	2985	2985	2985	2985	0
553	20240719	102700	1664970	2985	2985	2985	2985	0
554	20240719	102600	1664970	2985	2985	2985	2985	0
555	20240719	102500	1664970	2985	2985	2985	2985	0
556	20240719	102400	1664970	2985	2985	2985	2985	3
557	20240719	102300	1656015	2985	2985	2985	2985	50
558	20240719	102200	1506765	2985	2985	2985	2985	0
559	20240719	102100	1506765	2985	2985	2985	2985	0
560	20240719	102000	1506765	2985	2985	2985	2985	0
561	20240719	101900	1506765	2985	2985	2985	2985	0
562	20240719	101800	1506765	2985	2985	2985	2985	0
563	20240719	101700	1506765	2985	2985	2985	2985	0
564	20240719	101600	1506765	2985	2985	2985	2985	0
565	20240719	101500	1506765	2985	2985	2985	2985	0
566	20240719	101400	1506765	2985	2985	2985	2985	0
567	20240719	101300	1506765	2985	2985	2985	2985	0
568	20240719	101200	1506765	2985	2985	2985	2985	0
569	20240719	101100	1506765	2985	2985	2985	2985	0
570	20240719	101000	1506765	2985	2985	2985	2985	0
571	20240719	100900	1506765	2985	2985	2985	2985	0
572	20240719	100800	1506765	2985	2985	2985	2985	0
573	20240719	100700	1506765	2985	2985	2985	2985	0
574	20240719	100600	1506765	2985	2985	2985	2985	0
575	20240719	100500	1506765	2985	2985	2985	2985	0
576	20240719	100400	1506765	2985	2985	2985	2985	0
577	20240719	100300	1506765	2985	2985	2985	2985	0
578	20240719	100200	1506765	2985	2985	2985	2985	1
579	20240719	100100	1503780	2980	2980	2980	2980	0
580	20240719	100000	1503780	2980	2980	2980	2980	0
581	20240719	095900	1503780	2980	2980	2980	2980	0
582	20240719	095800	1503780	2980	2980	2980	2980	0
583	20240719	095700	1503780	2980	2980	2980	2980	0
584	20240719	095600	1503780	2980	2980	2980	2980	100
585	20240719	095500	1205780	2985	2985	2985	2985	1
586	20240719	095400	1202795	2985	2985	2985	2985	0
587	20240719	095300	1202795	2985	2985	2985	2985	0
588	20240719	095200	1202795	2985	2985	2985	2985	0
589	20240719	095100	1202795	2985	2985	2985	2985	0
590	20240719	095000	1202795	2985	2985	2985	2985	0
591	20240719	094900	1202795	2985	2985	2985	2985	0
592	20240719	094800	1202795	2985	2985	2985	2985	0
593	20240719	094700	1202795	2985	2985	2985	2985	0
594	20240719	094600	1202795	2985	2985	2985	2985	0
595	20240719	094500	1202795	2985	2985	2985	2985	0
596	20240719	094400	1202795	2985	2985	2985	2985	0
597	20240719	094300	1202795	2985	2985	2985	2985	0
598	20240719	094200	1202795	2985	2985	2985	2985	0
599	20240719	094100	1202795	2985	2985	2985	2985	0
600	20240719	094000	1202795	2985	2985	2985	2985	0
601	20240719	093900	1202795	2985	2985	2985	2985	0
602	20240719	093800	1202795	2985	2985	2985	2985	0
603	20240719	093700	1202795	2985	2985	2985	2985	0
604	20240719	093600	1202795	2985	2985	2985	2985	0
605	20240719	093500	1202795	2985	2985	2985	2985	0
606	20240719	093400	1202795	2985	2985	2985	2985	0
607	20240719	093300	1202795	2985	2985	2985	2985	0
608	20240719	093200	1202795	2985	2985	2985	2985	0
609	20240719	093100	1202795	2985	2985	2985	2985	0
610	20240719	093000	1202795	2985	2985	2985	2985	0
611	20240719	092900	1202795	2985	2985	2985	2985	0
612	20240719	092800	1202795	2985	2985	2985	2985	0
613	20240719	092700	1202795	2985	2985	2985	2985	0
614	20240719	092600	1202795	2985	2985	2985	2985	0
615	20240719	092500	1202795	2985	2985	2985	2985	0
616	20240719	092400	1202795	2985	2985	2985	2985	0
617	20240719	092300	1202795	2985	2985	2985	2985	0
618	20240719	092200	1202795	2985	2985	2985	2985	0
619	20240719	092100	1202795	2985	2985	2985	2985	0
620	20240719	092000	1202795	2985	2985	2985	2985	0
621	20240719	091900	1202795	2985	2985	2985	2985	0
622	20240719	091800	1202795	2985	2985	2985	2985	1
623	20240719	091700	1199810	2965	2965	2965	2965	0
624	20240719	091600	1199810	2965	2965	2965	2965	0
625	20240719	091500	1199810	2965	2965	2965	2965	0
626	20240719	091400	1199810	2965	2965	2965	2965	0
627	20240719	091300	1199810	2965	2965	2965	2965	0
628	20240719	091200	1199810	2965	2965	2965	2965	0
629	20240719	091100	1199810	2965	2965	2965	2965	0
630	20240719	091000	1199810	2965	2965	2965	2965	0
631	20240719	090900	1199810	2965	2965	2965	2965	0
632	20240719	090800	1199810	2965	2965	2965	2965	226
633	20240719	090700	529720	2965	2965	2965	2965	0
634	20240719	090600	529720	2965	2965	2965	2965	64
635	20240719	090500	339960	2955	2955	2955	2955	0
636	20240719	090400	339960	2955	2955	2955	2955	0
637	20240719	090300	339960	2955	2955	2955	2955	1
638	20240719	090200	337005	2960	2960	2960	2960	50
639	20240719	090100	189005	2960	2960	2960	2960	0
640	20240719	090000	189005	2960	2945	2960	2945	64