KissMeData/049830/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	193500	8536250	7940	7940	7940	7940	50
3	20240715	193400	8536250	7940	7940	7940	7940	0
4	20240715	193300	8536250	7940	7940	7940	7940	0
5	20240715	193200	8536250	7940	7940	7940	7940	0
6	20240715	193100	8536250	7940	7940	7940	7940	0
7	20240715	193000	8536250	7940	7940	7940	7940	0
8	20240715	192900	8536250	7940	7940	7940	7940	0
9	20240715	192800	8536250	7940	7940	7940	7940	0
10	20240715	192700	8536250	7940	7940	7940	7940	0
11	20240715	192600	8536250	7940	7940	7940	7940	0
12	20240715	192500	8536250	7940	7940	7940	7940	0
13	20240715	192400	8536250	7940	7940	7940	7940	0
14	20240715	192300	8536250	7940	7940	7940	7940	0
15	20240715	192200	8536250	7940	7940	7940	7940	0
16	20240715	192100	8536250	7940	7940	7940	7940	0
17	20240715	192000	8536250	7940	7940	7940	7940	0
18	20240715	191900	8536250	7940	7940	7940	7940	0
19	20240715	191800	8536250	7940	7940	7940	7940	0
20	20240715	191700	8536250	7940	7940	7940	7940	0
21	20240715	191600	8536250	7940	7940	7940	7940	0
22	20240715	191500	8536250	7940	7940	7940	7940	0
23	20240715	191400	8536250	7940	7940	7940	7940	0
24	20240715	191300	8536250	7940	7940	7940	7940	0
25	20240715	191200	8536250	7940	7940	7940	7940	0
26	20240715	191100	8536250	7940	7940	7940	7940	0
27	20240715	191000	8536250	7940	7940	7940	7940	0
28	20240715	190900	8536250	7940	7940	7940	7940	0
29	20240715	190800	8536250	7940	7940	7940	7940	0
30	20240715	190700	8536250	7940	7940	7940	7940	0
31	20240715	190600	8536250	7940	7940	7940	7940	0
32	20240715	190500	8536250	7940	7940	7940	7940	50
33	20240715	190400	8536250	7940	7940	7940	7940	0
34	20240715	190300	8536250	7940	7940	7940	7940	0
35	20240715	190200	8536250	7940	7940	7940	7940	0
36	20240715	190100	8536250	7940	7940	7940	7940	0
37	20240715	190000	8536250	7940	7940	7940	7940	0
38	20240715	185900	8536250	7940	7940	7940	7940	0
39	20240715	185800	8536250	7940	7940	7940	7940	0
40	20240715	185700	8536250	7940	7940	7940	7940	0
41	20240715	185600	8536250	7940	7940	7940	7940	0
42	20240715	185500	8536250	7940	7940	7940	7940	0
43	20240715	185400	8536250	7940	7940	7940	7940	0
44	20240715	185300	8536250	7940	7940	7940	7940	0
45	20240715	185200	8536250	7940	7940	7940	7940	0
46	20240715	185100	8536250	7940	7940	7940	7940	0
47	20240715	185000	8536250	7940	7940	7940	7940	0
48	20240715	184900	8536250	7940	7940	7940	7940	0
49	20240715	184800	8536250	7940	7940	7940	7940	0
50	20240715	184700	8536250	7940	7940	7940	7940	0
51	20240715	184600	8536250	7940	7940	7940	7940	0
52	20240715	184500	8536250	7940	7940	7940	7940	0
53	20240715	184400	8536250	7940	7940	7940	7940	0
54	20240715	184300	8536250	7940	7940	7940	7940	0
55	20240715	184200	8536250	7940	7940	7940	7940	0
56	20240715	184100	8536250	7940	7940	7940	7940	0
57	20240715	184000	8536250	7940	7940	7940	7940	0
58	20240715	183900	8536250	7940	7940	7940	7940	0
59	20240715	183800	8536250	7940	7940	7940	7940	0
60	20240715	183700	8536250	7940	7940	7940	7940	0
61	20240715	183600	8536250	7940	7940	7940	7940	0
62	20240715	183500	8536250	7940	7940	7940	7940	50
63	20240715	183400	8536250	7940	7940	7940	7940	0
64	20240715	183300	8536250	7940	7940	7940	7940	0
65	20240715	183200	8536250	7940	7940	7940	7940	0
66	20240715	183100	8536250	7940	7940	7940	7940	0
67	20240715	183000	8536250	7940	7940	7940	7940	0
68	20240715	182900	8536250	7940	7940	7940	7940	0
69	20240715	182800	8536250	7940	7940	7940	7940	0
70	20240715	182700	8536250	7940	7940	7940	7940	0
71	20240715	182600	8536250	7940	7940	7940	7940	0
72	20240715	182500	8536250	7940	7940	7940	7940	0
73	20240715	182400	8536250	7940	7940	7940	7940	0
74	20240715	182300	8536250	7940	7940	7940	7940	0
75	20240715	182200	8536250	7940	7940	7940	7940	0
76	20240715	182100	8536250	7940	7940	7940	7940	0
77	20240715	182000	8536250	7940	7940	7940	7940	0
78	20240715	181900	8536250	7940	7940	7940	7940	0
79	20240715	181800	8536250	7940	7940	7940	7940	0
80	20240715	181700	8536250	7940	7940	7940	7940	0
81	20240715	181600	8536250	7940	7940	7940	7940	0
82	20240715	181500	8536250	7940	7940	7940	7940	0
83	20240715	181400	8536250	7940	7940	7940	7940	0
84	20240715	181300	8536250	7940	7940	7940	7940	0
85	20240715	181200	8536250	7940	7940	7940	7940	0
86	20240715	181100	8536250	7940	7940	7940	7940	0
87	20240715	181000	8536250	7940	7940	7940	7940	0
88	20240715	180900	8536250	7940	7940	7940	7940	0
89	20240715	180800	8536250	7940	7940	7940	7940	0
90	20240715	180700	8536250	7940	7940	7940	7940	0
91	20240715	180600	8536250	7940	7940	7940	7940	0
92	20240715	180500	8536250	7940	7940	7940	7940	50
93	20240715	180400	8536250	7940	7940	7940	7940	0
94	20240715	180300	8536250	7940	7940	7940	7940	0
95	20240715	180200	8536250	7940	7940	7940	7940	0
96	20240715	180100	8536250	7940	7940	7940	7940	0
97	20240715	180000	8536250	7940	7940	7940	7940	0
98	20240715	175900	8536250	7940	7940	7940	7940	0
99	20240715	175800	8536250	7940	7940	7940	7940	0
100	20240715	175700	8536250	7940	7940	7940	7940	0
101	20240715	175600	8536250	7940	7940	7940	7940	0
102	20240715	175500	8536250	7940	7940	7940	7940	0
103	20240715	175400	8536250	7940	7940	7940	7940	0
104	20240715	175300	8536250	7940	7940	7940	7940	0
105	20240715	175200	8536250	7940	7940	7940	7940	0
106	20240715	175100	8536250	7940	7940	7940	7940	0
107	20240715	175000	8536250	7940	7940	7940	7940	0
108	20240715	174900	8536250	7940	7940	7940	7940	0
109	20240715	174800	8536250	7940	7940	7940	7940	0
110	20240715	174700	8536250	7940	7940	7940	7940	0
111	20240715	174600	8536250	7940	7940	7940	7940	0
112	20240715	174500	8536250	7940	7940	7940	7940	0
113	20240715	174400	8536250	7940	7940	7940	7940	0
114	20240715	174300	8536250	7940	7940	7940	7940	0
115	20240715	174200	8536250	7940	7940	7940	7940	0
116	20240715	174100	8536250	7940	7940	7940	7940	0
117	20240715	174000	8536250	7940	7940	7940	7940	0
118	20240715	173900	8536250	7940	7940	7940	7940	0
119	20240715	173800	8536250	7940	7940	7940	7940	0
120	20240715	173700	8536250	7940	7940	7940	7940	0
121	20240715	173600	8536250	7940	7940	7940	7940	0
122	20240715	173500	8536250	7940	7940	7940	7940	50
123	20240715	173400	8536250	7940	7940	7940	7940	0
124	20240715	173300	8536250	7940	7940	7940	7940	0
125	20240715	173200	8536250	7940	7940	7940	7940	0
126	20240715	173100	8536250	7940	7940	7940	7940	0
127	20240715	173000	8536250	7940	7940	7940	7940	0
128	20240715	172900	8536250	7940	7940	7940	7940	0
129	20240715	172800	8536250	7940	7940	7940	7940	0
130	20240715	172700	8536250	7940	7940	7940	7940	0
131	20240715	172600	8536250	7940	7940	7940	7940	0
132	20240715	172500	8536250	7940	7940	7940	7940	0
133	20240715	172400	8536250	7940	7940	7940	7940	0
134	20240715	172300	8536250	7940	7940	7940	7940	0
135	20240715	172200	8536250	7940	7940	7940	7940	0
136	20240715	172100	8536250	7940	7940	7940	7940	0
137	20240715	172000	8536250	7940	7940	7940	7940	0
138	20240715	171900	8536250	7940	7940	7940	7940	0
139	20240715	171800	8536250	7940	7940	7940	7940	0
140	20240715	171700	8536250	7940	7940	7940	7940	0
141	20240715	171600	8536250	7940	7940	7940	7940	0
142	20240715	171500	8536250	7940	7940	7940	7940	0
143	20240715	171400	8536250	7940	7940	7940	7940	0
144	20240715	171300	8536250	7940	7940	7940	7940	0
145	20240715	171200	8536250	7940	7940	7940	7940	0
146	20240715	171100	8536250	7940	7940	7940	7940	0
147	20240715	171000	8536250	7940	7940	7940	7940	0
148	20240715	170900	8536250	7940	7940	7940	7940	0
149	20240715	170800	8536250	7940	7940	7940	7940	0
150	20240715	170700	8536250	7940	7940	7940	7940	0
151	20240715	170600	8536250	7940	7940	7940	7940	0
152	20240715	170500	8536250	7940	7940	7940	7940	50
153	20240715	170400	8536250	7940	7940	7940	7940	0
154	20240715	170300	8536250	7940	7940	7940	7940	0
155	20240715	170200	8536250	7940	7940	7940	7940	0
156	20240715	170100	8536250	7940	7940	7940	7940	0
157	20240715	170000	8536250	7940	7940	7940	7940	0
158	20240715	165900	8536250	7940	7940	7940	7940	0
159	20240715	165800	8536250	7940	7940	7940	7940	0
160	20240715	165700	8536250	7940	7940	7940	7940	0
161	20240715	165600	8536250	7940	7940	7940	7940	0
162	20240715	165500	8536250	7940	7940	7940	7940	0
163	20240715	165400	8536250	7940	7940	7940	7940	0
164	20240715	165300	8536250	7940	7940	7940	7940	0
165	20240715	165200	8536250	7940	7940	7940	7940	0
166	20240715	165100	8536250	7940	7940	7940	7940	0
167	20240715	165000	8536250	7940	7940	7940	7940	0
168	20240715	164900	8536250	7940	7940	7940	7940	0
169	20240715	164800	8536250	7940	7940	7940	7940	0
170	20240715	164700	8536250	7940	7940	7940	7940	0
171	20240715	164600	8536250	7940	7940	7940	7940	0
172	20240715	164500	8536250	7940	7940	7940	7940	0
173	20240715	164400	8536250	7940	7940	7940	7940	0
174	20240715	164300	8536250	7940	7940	7940	7940	0
175	20240715	164200	8536250	7940	7940	7940	7940	0
176	20240715	164100	8536250	7940	7940	7940	7940	0
177	20240715	164000	8536250	7940	7940	7940	7940	0
178	20240715	163900	8536250	7940	7940	7940	7940	0
179	20240715	163800	8536250	7940	7940	7940	7940	0
180	20240715	163700	8536250	7940	7940	7940	7940	0
181	20240715	163600	8536250	7940	7940	7940	7940	0
182	20240715	163500	8536250	7940	7940	7940	7940	50
183	20240715	163400	8536250	7940	7940	7940	7940	0
184	20240715	163300	8536250	7940	7940	7940	7940	0
185	20240715	163200	8536250	7940	7940	7940	7940	0
186	20240715	163100	8536250	7940	7940	7940	7940	0
187	20240715	163000	8536250	7940	7940	7940	7940	0
188	20240715	162900	8536250	7940	7940	7940	7940	0
189	20240715	162800	8536250	7940	7940	7940	7940	0
190	20240715	162700	8536250	7940	7940	7940	7940	0
191	20240715	162600	8536250	7940	7940	7940	7940	0
192	20240715	162500	8536250	7940	7940	7940	7940	0
193	20240715	162400	8536250	7940	7940	7940	7940	0
194	20240715	162300	8536250	7940	7940	7940	7940	0
195	20240715	162200	8536250	7940	7940	7940	7940	0
196	20240715	162100	8536250	7940	7940	7940	7940	0
197	20240715	162000	8536250	7940	7940	7940	7940	0
198	20240715	161900	8536250	7940	7940	7940	7940	0
199	20240715	161800	8536250	7940	7940	7940	7940	0
200	20240715	161700	8536250	7940	7940	7940	7940	0
201	20240715	161600	8536250	7940	7940	7940	7940	0
202	20240715	161500	8536250	7940	7940	7940	7940	0
203	20240715	161400	8536250	7940	7940	7940	7940	0
204	20240715	161300	8536250	7940	7940	7940	7940	0
205	20240715	161200	8536250	7940	7940	7940	7940	0
206	20240715	161100	8536250	7940	7940	7940	7940	0
207	20240715	161000	8536250	7940	7940	7940	7940	0
208	20240715	160900	8536250	7940	7940	7940	7940	0
209	20240715	160800	8536250	7940	7940	7940	7940	0
210	20240715	160700	8536250	7940	7940	7940	7940	0
211	20240715	160600	8536250	7940	7940	7940	7940	0
212	20240715	160500	8536250	7940	7940	7940	7940	50
213	20240715	160400	8536250	7940	7940	7940	7940	0
214	20240715	160300	8536250	7940	7940	7940	7940	0
215	20240715	160200	8536250	7940	7940	7940	7940	0
216	20240715	160100	8536250	7940	7940	7940	7940	0
217	20240715	160000	8536250	7940	7940	7940	7940	0
218	20240715	155900	8536250	7940	7940	7940	7940	0
219	20240715	155800	8536250	7940	7940	7940	7940	0
220	20240715	155700	8536250	7940	7940	7940	7940	0
221	20240715	155600	8536250	7940	7940	7940	7940	0
222	20240715	155500	8536250	7940	7940	7940	7940	0
223	20240715	155400	8536250	7940	7940	7940	7940	0
224	20240715	155300	8536250	7940	7940	7940	7940	0
225	20240715	155200	8536250	7940	7940	7940	7940	0
226	20240715	155100	8536250	7940	7940	7940	7940	0
227	20240715	155000	8536250	7940	7940	7940	7940	0
228	20240715	154900	8536250	7940	7940	7940	7940	0
229	20240715	154800	8536250	7940	7940	7940	7940	0
230	20240715	154700	8536250	7940	7940	7940	7940	0
231	20240715	154600	8536250	7940	7940	7940	7940	0
232	20240715	154500	8536250	7940	7940	7940	7940	0
233	20240715	154400	8536250	7940	7940	7940	7940	0
234	20240715	154300	8536250	7940	7940	7940	7940	0
235	20240715	154200	8536250	7940	7940	7940	7940	0
236	20240715	154100	8536250	7940	7940	7940	7940	0
237	20240715	154000	8536250	7940	7940	7940	7940	0
238	20240715	153900	8536250	7940	7940	7940	7940	0
239	20240715	153800	8536250	7940	7940	7940	7940	0
240	20240715	153700	8536250	7940	7940	7940	7940	0
241	20240715	153600	8536250	7940	7940	7940	7940	0
242	20240715	153500	8536250	7940	7940	7940	7940	50
243	20240715	153400	8536250	7940	7940	7940	7940	0
244	20240715	153300	8536250	7940	7940	7940	7940	0
245	20240715	153200	8536250	7940	7940	7940	7940	0
246	20240715	153100	8536250	7940	7940	7940	7940	0
247	20240715	153000	8536250	7940	7940	7940	7940	50
248	20240715	152900	8139250	7940	7940	7940	7940	0
249	20240715	152800	8139250	7940	7940	7940	7940	0
250	20240715	152700	8139250	7940	7940	7940	7940	0
251	20240715	152600	8139250	7940	7940	7940	7940	0
252	20240715	152500	8139250	7940	7940	7940	7940	0
253	20240715	152400	8139250	7940	7940	7940	7940	0
254	20240715	152300	8139250	7940	7940	7940	7940	0
255	20240715	152200	8139250	7940	7940	7940	7940	0
256	20240715	152100	8139250	7940	7940	7940	7940	0
257	20240715	152000	8139250	7940	7940	7940	7940	0
258	20240715	151900	8139250	7940	7930	7940	7930	8
259	20240715	151800	8075800	7930	7930	7930	7930	1
260	20240715	151700	8067870	7860	7860	7860	7860	21
261	20240715	151600	7902810	7930	7930	7930	7930	0
262	20240715	151500	7902810	7930	7930	7930	7930	0
263	20240715	151400	7902810	7930	7930	7930	7930	0
264	20240715	151300	7902810	7930	7930	7930	7930	1
265	20240715	151200	7894880	7860	7860	7860	7860	0
266	20240715	151100	7894880	7860	7860	7860	7860	0
267	20240715	151000	7894880	7860	7860	7860	7860	0
268	20240715	150900	7894880	7860	7860	7860	7860	0
269	20240715	150800	7894880	7860	7860	7860	7860	19
270	20240715	150700	7745540	7860	7860	7860	7860	5
271	20240715	150600	7706240	7860	7860	7860	7860	0
272	20240715	150500	7706240	7860	7860	7860	7860	0
273	20240715	150400	7706240	7860	7860	7860	7860	0
274	20240715	150300	7706240	7860	7860	7860	7860	0
275	20240715	150200	7706240	7860	7860	7860	7860	0
276	20240715	150100	7706240	7860	7860	7860	7860	0
277	20240715	150000	7706240	7860	7860	7860	7860	0
278	20240715	145900	7706240	7860	7860	7860	7860	0
279	20240715	145800	7706240	7860	7860	7860	7860	0
280	20240715	145700	7706240	7860	7860	7860	7860	0
281	20240715	145600	7706240	7860	7860	7860	7860	0
282	20240715	145500	7706240	7860	7860	7860	7860	0
283	20240715	145400	7706240	7860	7860	7860	7860	0
284	20240715	145300	7706240	7860	7860	7860	7860	0
285	20240715	145200	7706240	7860	7860	7860	7860	1
286	20240715	145100	7698380	7850	7850	7850	7850	0
287	20240715	145000	7698380	7850	7850	7850	7850	0
288	20240715	144900	7698380	7850	7870	7870	7850	72
289	20240715	144800	7132280	7870	7870	7870	7870	46
290	20240715	144700	6770260	7880	7890	7890	7880	59
291	20240715	144600	6304840	7900	7900	7900	7900	50
292	20240715	144500	5909840	7910	7910	7910	7910	0
293	20240715	144400	5909840	7910	7910	7910	7910	0
294	20240715	144300	5909840	7910	7910	7910	7910	0
295	20240715	144200	5909840	7910	7910	7910	7910	18
296	20240715	144100	5767460	7920	7920	7920	7920	0
297	20240715	144000	5767460	7920	7920	7920	7920	26
298	20240715	143900	5561540	7920	7920	7920	7920	0
299	20240715	143800	5561540	7920	7920	7920	7920	0
300	20240715	143700	5561540	7920	7920	7920	7920	0
301	20240715	143600	5561540	7920	7920	7920	7920	3
302	20240715	143500	5537780	7950	7950	7950	7950	22
303	20240715	143400	5362880	7970	7970	7970	7970	0
304	20240715	143300	5362880	7970	7970	7970	7970	0
305	20240715	143200	5362880	7970	7970	7970	7970	0
306	20240715	143100	5362880	7970	7970	7970	7970	0
307	20240715	143000	5362880	7970	7970	7970	7970	0
308	20240715	142900	5362880	7970	7970	7970	7970	0
309	20240715	142800	5362880	7970	7970	7970	7970	0
310	20240715	142700	5362880	7970	7970	7970	7970	0
311	20240715	142600	5362880	7970	7970	7970	7970	0
312	20240715	142500	5362880	7970	7970	7970	7970	0
313	20240715	142400	5362880	7970	7970	7970	7970	0
314	20240715	142300	5362880	7970	7970	7970	7970	0
315	20240715	142200	5362880	7970	7970	7970	7970	0
316	20240715	142100	5362880	7970	7970	7970	7970	0
317	20240715	142000	5362880	7970	7970	7970	7970	0
318	20240715	141900	5362880	7970	7970	7970	7970	10
319	20240715	141800	5283180	7950	7950	7950	7950	0
320	20240715	141700	5283180	7950	7950	7950	7950	0
321	20240715	141600	5283180	7950	7950	7950	7950	0
322	20240715	141500	5283180	7950	7950	7950	7950	0
323	20240715	141400	5283180	7950	7950	7950	7950	0
324	20240715	141300	5283180	7950	7950	7950	7950	0
325	20240715	141200	5283180	7950	7950	7950	7950	0
326	20240715	141100	5283180	7950	7950	7950	7950	0
327	20240715	141000	5283180	7950	7950	7950	7950	0
328	20240715	140900	5283180	7950	7950	7950	7950	0
329	20240715	140800	5283180	7950	7950	7950	7950	0
330	20240715	140700	5283180	7950	7950	7950	7950	0
331	20240715	140600	5283180	7950	7950	7950	7950	0
332	20240715	140500	5283180	7950	7950	7950	7950	0
333	20240715	140400	5283180	7950	7950	7950	7950	0
334	20240715	140300	5283180	7950	7950	7950	7950	0
335	20240715	140200	5283180	7950	7950	7950	7950	0
336	20240715	140100	5283180	7950	7950	7950	7950	0
337	20240715	140000	5283180	7950	7950	7950	7950	9
338	20240715	135900	5211630	7960	7960	7960	7960	0
339	20240715	135800	5211630	7960	7960	7960	7960	0
340	20240715	135700	5211630	7960	7960	7960	7960	0
341	20240715	135600	5211630	7960	7960	7960	7960	0
342	20240715	135500	5211630	7960	7960	7960	7960	1
343	20240715	135400	5203670	7970	7970	7970	7970	0
344	20240715	135300	5203670	7970	7970	7970	7970	0
345	20240715	135200	5203670	7970	7970	7970	7970	0
346	20240715	135100	5203670	7970	7970	7970	7970	0
347	20240715	135000	5203670	7970	7970	7970	7970	0
348	20240715	134900	5203670	7970	7970	7970	7970	0
349	20240715	134800	5203670	7970	7970	7970	7970	0
350	20240715	134700	5203670	7970	7970	7970	7970	46
351	20240715	134600	4837050	7970	7970	7970	7970	0
352	20240715	134500	4837050	7970	7970	7970	7970	0
353	20240715	134400	4837050	7970	7970	7970	7970	0
354	20240715	134300	4837050	7970	7970	7970	7970	0
355	20240715	134200	4837050	7970	7970	7970	7970	7
356	20240715	134100	4781260	7970	7970	7970	7970	0
357	20240715	134000	4781260	7970	7970	7970	7970	0
358	20240715	133900	4781260	7970	7970	7970	7970	0
359	20240715	133800	4781260	7970	7970	7970	7970	0
360	20240715	133700	4781260	7970	7970	7970	7970	0
361	20240715	133600	4781260	7970	7970	7970	7970	0
362	20240715	133500	4781260	7970	7970	7970	7970	0
363	20240715	133400	4781260	7970	7970	7970	7970	0
364	20240715	133300	4781260	7970	7970	7970	7970	0
365	20240715	133200	4781260	7970	7970	7970	7970	0
366	20240715	133100	4781260	7970	7970	7970	7970	0
367	20240715	133000	4781260	7970	7970	7970	7970	0
368	20240715	132900	4781260	7970	7970	7970	7970	0
369	20240715	132800	4781260	7970	7970	7970	7970	0
370	20240715	132700	4781260	7970	7970	7970	7970	0
371	20240715	132600	4781260	7970	7970	7970	7970	0
372	20240715	132500	4781260	7970	7970	7970	7970	0
373	20240715	132400	4781260	7970	7970	7970	7970	0
374	20240715	132300	4781260	7970	7970	7970	7970	0
375	20240715	132200	4781260	7970	7970	7970	7970	0
376	20240715	132100	4781260	7970	7970	7970	7970	0
377	20240715	132000	4781260	7970	7970	7970	7970	0
378	20240715	131900	4781260	7970	7970	7970	7970	0
379	20240715	131800	4781260	7970	7970	7970	7970	0
380	20240715	131700	4781260	7970	7970	7970	7970	0
381	20240715	131600	4781260	7970	7970	7970	7970	0
382	20240715	131500	4781260	7970	7970	7970	7970	50
383	20240715	131400	4382760	7970	7970	7970	7970	0
384	20240715	131300	4382760	7970	7970	7970	7970	0
385	20240715	131200	4382760	7970	7970	7970	7970	0
386	20240715	131100	4382760	7970	7970	7970	7970	0
387	20240715	131000	4382760	7970	7970	7970	7970	0
388	20240715	130900	4382760	7970	7970	7970	7970	0
389	20240715	130800	4382760	7970	7970	7970	7970	0
390	20240715	130700	4382760	7970	7970	7970	7970	0
391	20240715	130600	4382760	7970	7970	7970	7970	0
392	20240715	130500	4382760	7970	7970	7970	7970	0
393	20240715	130400	4382760	7970	7970	7970	7970	0
394	20240715	130300	4382760	7970	7970	7970	7970	0
395	20240715	130200	4382760	7970	7970	7970	7970	0
396	20240715	130100	4382760	7970	7970	7970	7970	0
397	20240715	130000	4382760	7970	7970	7970	7970	0
398	20240715	125900	4382760	7970	7970	7970	7970	0
399	20240715	125800	4382760	7970	7970	7970	7970	0
400	20240715	125700	4382760	7970	7970	7970	7970	0
401	20240715	125600	4382760	7970	7970	7970	7970	0
402	20240715	125500	4382760	7970	7970	7970	7970	0
403	20240715	125400	4382760	7970	7970	7970	7970	0
404	20240715	125300	4382760	7970	7970	7970	7970	0
405	20240715	125200	4382760	7970	7970	7970	7970	0
406	20240715	125100	4382760	7970	7970	7970	7970	0
407	20240715	125000	4382760	7970	7970	7970	7970	0
408	20240715	124900	4382760	7970	7970	7970	7970	0
409	20240715	124800	4382760	7970	7970	7970	7970	0
410	20240715	124700	4382760	7970	7970	7970	7970	0
411	20240715	124600	4382760	7970	7970	7970	7970	0
412	20240715	124500	4382760	7970	7970	7970	7970	0
413	20240715	124400	4382760	7970	7970	7970	7970	0
414	20240715	124300	4382760	7970	7970	7970	7970	0
415	20240715	124200	4382760	7970	7970	7970	7970	0
416	20240715	124100	4382760	7970	7970	7970	7970	0
417	20240715	124000	4382760	7970	7970	7970	7970	0
418	20240715	123900	4382760	7970	7970	7970	7970	0
419	20240715	123800	4382760	7970	7970	7970	7970	0
420	20240715	123700	4382760	7970	7970	7970	7970	0
421	20240715	123600	4382760	7970	7970	7970	7970	0
422	20240715	123500	4382760	7970	7970	7970	7970	0
423	20240715	123400	4382760	7970	7970	7970	7970	1
424	20240715	123300	4374790	7960	7960	7960	7960	0
425	20240715	123200	4374790	7960	7960	7960	7960	0
426	20240715	123100	4374790	7960	7960	7960	7960	0
427	20240715	123000	4374790	7960	7960	7960	7960	0
428	20240715	122900	4374790	7960	7960	7960	7960	0
429	20240715	122800	4374790	7960	7960	7960	7960	0
430	20240715	122700	4374790	7960	7960	7960	7960	0
431	20240715	122600	4374790	7960	7960	7960	7960	3
432	20240715	122500	4350910	7960	7960	7960	7960	0
433	20240715	122400	4350910	7960	7960	7960	7960	0
434	20240715	122300	4350910	7960	7960	7960	7960	0
435	20240715	122200	4350910	7960	7960	7960	7960	0
436	20240715	122100	4350910	7960	7960	7960	7960	0
437	20240715	122000	4350910	7960	7960	7960	7960	0
438	20240715	121900	4350910	7960	7960	7960	7960	0
439	20240715	121800	4350910	7960	7960	7960	7960	0
440	20240715	121700	4350910	7960	7960	7960	7960	0
441	20240715	121600	4350910	7960	7960	7960	7960	0
442	20240715	121500	4350910	7960	7960	7960	7960	0
443	20240715	121400	4350910	7960	7960	7960	7960	0
444	20240715	121300	4350910	7960	7960	7960	7960	0
445	20240715	121200	4350910	7960	7960	7960	7960	0
446	20240715	121100	4350910	7960	7960	7960	7960	0
447	20240715	121000	4350910	7960	7960	7960	7960	0
448	20240715	120900	4350910	7960	7960	7960	7960	0
449	20240715	120800	4350910	7960	7960	7960	7960	0
450	20240715	120700	4350910	7960	7960	7960	7960	0
451	20240715	120600	4350910	7960	7960	7960	7960	0
452	20240715	120500	4350910	7960	7960	7960	7960	0
453	20240715	120400	4350910	7960	7960	7960	7960	0
454	20240715	120300	4350910	7960	7960	7960	7960	0
455	20240715	120200	4350910	7960	7960	7960	7960	0
456	20240715	120100	4350910	7960	7960	7960	7960	1
457	20240715	120000	4342950	7960	7960	7960	7960	0
458	20240715	115900	4342950	7960	7960	7960	7960	0
459	20240715	115800	4342950	7960	7960	7960	7960	0
460	20240715	115700	4342950	7960	7960	7960	7960	0
461	20240715	115600	4342950	7960	7960	7960	7960	0
462	20240715	115500	4342950	7960	7960	7960	7960	0
463	20240715	115400	4342950	7960	7960	7960	7960	0
464	20240715	115300	4342950	7960	7960	7960	7960	0
465	20240715	115200	4342950	7960	7960	7960	7960	0
466	20240715	115100	4342950	7960	7960	7960	7960	1
467	20240715	115000	4334990	7960	7960	7960	7960	0
468	20240715	114900	4334990	7960	7960	7960	7960	0
469	20240715	114800	4334990	7960	7960	7960	7960	0
470	20240715	114700	4334990	7960	7960	7960	7960	0
471	20240715	114600	4334990	7960	7960	7960	7960	0
472	20240715	114500	4334990	7960	7960	7960	7960	0
473	20240715	114400	4334990	7960	7960	7960	7960	0
474	20240715	114300	4334990	7960	7960	7960	7960	0
475	20240715	114200	4334990	7960	7960	7960	7960	0
476	20240715	114100	4334990	7960	7960	7960	7960	1
477	20240715	114000	4327030	7960	7960	7960	7960	0
478	20240715	113900	4327030	7960	7960	7960	7960	0
479	20240715	113800	4327030	7960	7960	7960	7960	0
480	20240715	113700	4327030	7960	7960	7960	7960	0
481	20240715	113600	4327030	7960	7960	7960	7960	0
482	20240715	113500	4327030	7960	7960	7960	7960	0
483	20240715	113400	4327030	7960	7960	7960	7960	0
484	20240715	113300	4327030	7960	7960	7960	7960	0
485	20240715	113200	4327030	7960	7960	7960	7960	1
486	20240715	113100	4319070	7970	7970	7970	7970	0
487	20240715	113000	4319070	7970	7970	7970	7970	1
488	20240715	112900	4311100	7960	7960	7960	7960	0
489	20240715	112800	4311100	7960	7960	7960	7960	0
490	20240715	112700	4311100	7960	7960	7960	7960	0
491	20240715	112600	4311100	7960	7960	7960	7960	0
492	20240715	112500	4311100	7960	7960	7960	7960	15
493	20240715	112400	4191700	7910	7910	7910	7910	5
494	20240715	112300	4152150	7940	7940	7940	7940	0
495	20240715	112200	4152150	7940	7940	7940	7940	0
496	20240715	112100	4152150	7940	7940	7940	7940	0
497	20240715	112000	4152150	7940	7940	7940	7940	0
498	20240715	111900	4152150	7940	7940	7940	7940	10
499	20240715	111800	4072750	7940	7940	7940	7940	0
500	20240715	111700	4072750	7940	7940	7940	7940	0
501	20240715	111600	4072750	7940	7940	7940	7940	0
502	20240715	111500	4072750	7940	7940	7940	7940	2
503	20240715	111400	4056870	7940	7950	7950	7940	29
504	20240715	111300	3826420	7950	7950	7950	7950	0
505	20240715	111200	3826420	7950	7950	7950	7950	0
506	20240715	111100	3826420	7950	7950	7950	7950	0
507	20240715	111000	3826420	7950	7950	7950	7950	0
508	20240715	110900	3826420	7950	7950	7950	7950	0
509	20240715	110800	3826420	7950	7950	7950	7950	0
510	20240715	110700	3826420	7950	7950	7950	7950	0
511	20240715	110600	3826420	7950	7950	7950	7950	0
512	20240715	110500	3826420	7950	7950	7950	7950	0
513	20240715	110400	3826420	7950	7950	7950	7950	0
514	20240715	110300	3826420	7950	7950	7950	7950	0
515	20240715	110200	3826420	7950	7950	7950	7950	0
516	20240715	110100	3826420	7950	7950	7950	7950	0
517	20240715	110000	3826420	7950	7950	7950	7950	0
518	20240715	105900	3826420	7950	7950	7950	7950	0
519	20240715	105800	3826420	7950	7950	7950	7950	0
520	20240715	105700	3826420	7950	7950	7950	7950	0
521	20240715	105600	3826420	7950	7950	7950	7950	0
522	20240715	105500	3826420	7950	7950	7950	7950	1
523	20240715	105400	3818470	7960	7960	7960	7960	0
524	20240715	105300	3818470	7960	7960	7960	7960	50
525	20240715	105200	3420470	7960	7960	7960	7960	0
526	20240715	105100	3420470	7960	7960	7960	7960	0
527	20240715	105000	3420470	7960	7960	7960	7960	0
528	20240715	104900	3420470	7960	7960	7960	7960	0
529	20240715	104800	3420470	7960	7960	7960	7960	0
530	20240715	104700	3420470	7960	7960	7960	7960	0
531	20240715	104600	3420470	7960	7960	7960	7960	0
532	20240715	104500	3420470	7960	7960	7960	7960	0
533	20240715	104400	3420470	7960	7960	7960	7960	0
534	20240715	104300	3420470	7960	7960	7960	7960	0
535	20240715	104200	3420470	7960	7960	7960	7960	1
536	20240715	104100	3412510	7970	7970	7970	7970	0
537	20240715	104000	3412510	7970	7970	7970	7970	7
538	20240715	103900	3356720	7960	7960	7960	7960	0
539	20240715	103800	3356720	7960	7960	7960	7960	0
540	20240715	103700	3356720	7960	7960	7960	7960	0
541	20240715	103600	3356720	7960	7960	7960	7960	0
542	20240715	103500	3356720	7960	7960	7960	7960	0
543	20240715	103400	3356720	7960	7960	7960	7960	0
544	20240715	103300	3356720	7960	7960	7960	7960	0
545	20240715	103200	3356720	7960	7960	7960	7960	0
546	20240715	103100	3356720	7960	7960	7960	7960	0
547	20240715	103000	3356720	7960	7960	7960	7960	0
548	20240715	102900	3356720	7960	7960	7960	7960	0
549	20240715	102800	3356720	7960	7960	7960	7960	0
550	20240715	102700	3356720	7960	7960	7960	7960	0
551	20240715	102600	3356720	7960	7960	7960	7960	0
552	20240715	102500	3356720	7960	7960	7960	7960	0
553	20240715	102400	3356720	7960	7960	7960	7960	11
554	20240715	102300	3269160	7910	7910	7910	7910	0
555	20240715	102200	3269160	7910	7910	7910	7910	0
556	20240715	102100	3269160	7910	7910	7910	7910	0
557	20240715	102000	3269160	7910	7910	7910	7910	0
558	20240715	101900	3269160	7910	7910	7910	7910	0
559	20240715	101800	3269160	7910	7910	7910	7910	0
560	20240715	101700	3269160	7910	7910	7910	7910	0
561	20240715	101600	3269160	7910	7910	7910	7910	0
562	20240715	101500	3269160	7910	7910	7910	7910	0
563	20240715	101400	3269160	7910	7910	7910	7910	0
564	20240715	101300	3269160	7910	7910	7910	7910	0
565	20240715	101200	3269160	7910	7920	7920	7910	59
566	20240715	101100	2801910	7980	7980	7980	7980	0
567	20240715	101000	2801910	7980	7980	7980	7980	0
568	20240715	100900	2801910	7980	7980	7980	7980	0
569	20240715	100800	2801910	7980	7980	7980	7980	0
570	20240715	100700	2801910	7980	7980	7980	7980	0
571	20240715	100600	2801910	7980	7980	7980	7980	0
572	20240715	100500	2801910	7980	7980	7980	7980	0
573	20240715	100400	2801910	7980	7980	7980	7980	0
574	20240715	100300	2801910	7980	7970	7980	7970	2
575	20240715	100200	2785960	7920	7920	7920	7920	0
576	20240715	100100	2785960	7920	7920	7920	7920	0
577	20240715	100000	2785960	7920	7920	7920	7920	0
578	20240715	095900	2785960	7920	7920	7920	7920	0
579	20240715	095800	2785960	7920	7920	7920	7920	0
580	20240715	095700	2785960	7920	7920	7920	7920	0
581	20240715	095600	2785960	7920	7920	7920	7920	0
582	20240715	095500	2785960	7920	7920	7920	7920	0
583	20240715	095400	2785960	7920	7920	7920	7920	0
584	20240715	095300	2785960	7920	7920	7920	7920	0
585	20240715	095200	2785960	7920	7920	7920	7920	0
586	20240715	095100	2785960	7920	7920	7920	7920	0
587	20240715	095000	2785960	7920	7920	7920	7920	0
588	20240715	094900	2785960	7920	7920	7920	7920	0
589	20240715	094800	2785960	7920	7920	7920	7920	0
590	20240715	094700	2785960	7920	7920	7920	7920	0
591	20240715	094600	2785960	7920	7920	7920	7920	0
592	20240715	094500	2785960	7920	7920	7920	7920	0
593	20240715	094400	2785960	7920	7920	7920	7920	0
594	20240715	094300	2785960	7920	7920	7920	7920	0
595	20240715	094200	2785960	7920	7920	7920	7920	0
596	20240715	094100	2785960	7920	7920	7920	7920	130
597	20240715	094000	1756360	7910	7930	7930	7910	220
598	20240715	093900	15940	7980	7980	7980	7980	0
599	20240715	093800	15940	7980	7980	7980	7980	0
600	20240715	093700	15940	7980	7980	7980	7980	0
601	20240715	093600	15940	7980	7980	7980	7980	0
602	20240715	093500	15940	7980	7980	7980	7980	0
603	20240715	093400	15940	7980	7980	7980	7980	0
604	20240715	093300	15940	7980	7980	7980	7980	0
605	20240715	093200	15940	7980	7980	7980	7980	0
606	20240715	093100	15940	7980	7980	7980	7980	0
607	20240715	093000	15940	7980	7980	7980	7980	0
608	20240715	092900	15940	7980	7980	7980	7980	0
609	20240715	092800	15940	7980	7980	7980	7980	0
610	20240715	092700	15940	7980	7980	7980	7980	0
611	20240715	092600	15940	7980	7980	7980	7980	0
612	20240715	092500	15940	7980	7980	7980	7980	0
613	20240715	092400	15940	7980	7980	7980	7980	0
614	20240715	092300	15940	7980	7980	7980	7980	0
615	20240715	092200	15940	7980	7980	7980	7980	0
616	20240715	092100	15940	7980	7980	7980	7980	0
617	20240715	092000	15940	7980	7980	7980	7980	0
618	20240715	091900	15940	7980	7980	7980	7980	0
619	20240715	091800	15940	7980	7980	7980	7980	0
620	20240715	091700	15940	7980	7980	7980	7980	0
621	20240715	091600	15940	7980	7980	7980	7980	0
622	20240715	091500	15940	7980	7980	7980	7980	0
623	20240715	091400	15940	7980	7980	7980	7980	0
624	20240715	091300	15940	7980	7980	7980	7980	0
625	20240715	091200	15940	7980	7980	7980	7980	0
626	20240715	091100	15940	7980	7980	7980	7980	0
627	20240715	091000	15940	7980	7980	7980	7980	0
628	20240715	090900	15940	7980	7980	7980	7980	0
629	20240715	090800	15940	7980	7980	7980	7980	0
630	20240715	090700	15940	7980	7980	7980	7980	0
631	20240715	090600	15940	7980	7980	7980	7980	0
632	20240715	090500	15940	7980	7980	7980	7980	1
633	20240715	090400	7960	7960	7960	7960	7960	0
634	20240715	090300	7960	7960	7960	7960	7960	0
635	20240715	090200	7960	7960	7960	7960	7960	0
636	20240715	090100	7960	7960	7960	7960	7960	0
637	20240715	090000	7960	7960	7960	7960	7960	1