KissMeData/200780/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	203000	31876930	5850	5850	5850	5850	317
3	20240718	202900	31876930	5850	5850	5850	5850	0
4	20240718	202800	31876930	5850	5850	5850	5850	0
5	20240718	202700	31876930	5850	5850	5850	5850	0
6	20240718	202600	31876930	5850	5850	5850	5850	0
7	20240718	202500	31876930	5850	5850	5850	5850	0
8	20240718	202400	31876930	5850	5850	5850	5850	0
9	20240718	202300	31876930	5850	5850	5850	5850	0
10	20240718	202200	31876930	5850	5850	5850	5850	0
11	20240718	202100	31876930	5850	5850	5850	5850	0
12	20240718	202000	31876930	5850	5850	5850	5850	0
13	20240718	201900	31876930	5850	5850	5850	5850	0
14	20240718	201800	31876930	5850	5850	5850	5850	0
15	20240718	201700	31876930	5850	5850	5850	5850	0
16	20240718	201600	31876930	5850	5850	5850	5850	0
17	20240718	201500	31876930	5850	5850	5850	5850	0
18	20240718	201400	31876930	5850	5850	5850	5850	0
19	20240718	201300	31876930	5850	5850	5850	5850	0
20	20240718	201200	31876930	5850	5850	5850	5850	0
21	20240718	201100	31876930	5850	5850	5850	5850	0
22	20240718	201000	31876930	5850	5850	5850	5850	0
23	20240718	200900	31876930	5850	5850	5850	5850	0
24	20240718	200800	31876930	5850	5850	5850	5850	0
25	20240718	200700	31876930	5850	5850	5850	5850	0
26	20240718	200600	31876930	5850	5850	5850	5850	0
27	20240718	200500	31876930	5850	5850	5850	5850	0
28	20240718	200400	31876930	5850	5850	5850	5850	0
29	20240718	200300	31876930	5850	5850	5850	5850	0
30	20240718	200200	31876930	5850	5850	5850	5850	0
31	20240718	200100	31876930	5850	5850	5850	5850	0
32	20240718	200000	31876930	5850	5850	5850	5850	317
33	20240718	195900	31876930	5850	5850	5850	5850	0
34	20240718	195800	31876930	5850	5850	5850	5850	0
35	20240718	195700	31876930	5850	5850	5850	5850	0
36	20240718	195600	31876930	5850	5850	5850	5850	0
37	20240718	195500	31876930	5850	5850	5850	5850	0
38	20240718	195400	31876930	5850	5850	5850	5850	0
39	20240718	195300	31876930	5850	5850	5850	5850	0
40	20240718	195200	31876930	5850	5850	5850	5850	0
41	20240718	195100	31876930	5850	5850	5850	5850	0
42	20240718	195000	31876930	5850	5850	5850	5850	0
43	20240718	194900	31876930	5850	5850	5850	5850	0
44	20240718	194800	31876930	5850	5850	5850	5850	0
45	20240718	194700	31876930	5850	5850	5850	5850	0
46	20240718	194600	31876930	5850	5850	5850	5850	0
47	20240718	194500	31876930	5850	5850	5850	5850	0
48	20240718	194400	31876930	5850	5850	5850	5850	0
49	20240718	194300	31876930	5850	5850	5850	5850	0
50	20240718	194200	31876930	5850	5850	5850	5850	0
51	20240718	194100	31876930	5850	5850	5850	5850	0
52	20240718	194000	31876930	5850	5850	5850	5850	0
53	20240718	193900	31876930	5850	5850	5850	5850	0
54	20240718	193800	31876930	5850	5850	5850	5850	0
55	20240718	193700	31876930	5850	5850	5850	5850	0
56	20240718	193600	31876930	5850	5850	5850	5850	0
57	20240718	193500	31876930	5850	5850	5850	5850	0
58	20240718	193400	31876930	5850	5850	5850	5850	0
59	20240718	193300	31876930	5850	5850	5850	5850	0
60	20240718	193200	31876930	5850	5850	5850	5850	0
61	20240718	193100	31876930	5850	5850	5850	5850	0
62	20240718	193000	31876930	5850	5850	5850	5850	317
63	20240718	192900	31876930	5850	5850	5850	5850	0
64	20240718	192800	31876930	5850	5850	5850	5850	0
65	20240718	192700	31876930	5850	5850	5850	5850	0
66	20240718	192600	31876930	5850	5850	5850	5850	0
67	20240718	192500	31876930	5850	5850	5850	5850	0
68	20240718	192400	31876930	5850	5850	5850	5850	0
69	20240718	192300	31876930	5850	5850	5850	5850	0
70	20240718	192200	31876930	5850	5850	5850	5850	0
71	20240718	192100	31876930	5850	5850	5850	5850	0
72	20240718	192000	31876930	5850	5850	5850	5850	0
73	20240718	191900	31876930	5850	5850	5850	5850	0
74	20240718	191800	31876930	5850	5850	5850	5850	0
75	20240718	191700	31876930	5850	5850	5850	5850	0
76	20240718	191600	31876930	5850	5850	5850	5850	0
77	20240718	191500	31876930	5850	5850	5850	5850	0
78	20240718	191400	31876930	5850	5850	5850	5850	0
79	20240718	191300	31876930	5850	5850	5850	5850	0
80	20240718	191200	31876930	5850	5850	5850	5850	0
81	20240718	191100	31876930	5850	5850	5850	5850	0
82	20240718	191000	31876930	5850	5850	5850	5850	0
83	20240718	190900	31876930	5850	5850	5850	5850	0
84	20240718	190800	31876930	5850	5850	5850	5850	0
85	20240718	190700	31876930	5850	5850	5850	5850	0
86	20240718	190600	31876930	5850	5850	5850	5850	0
87	20240718	190500	31876930	5850	5850	5850	5850	0
88	20240718	190400	31876930	5850	5850	5850	5850	0
89	20240718	190300	31876930	5850	5850	5850	5850	0
90	20240718	190200	31876930	5850	5850	5850	5850	0
91	20240718	190100	31876930	5850	5850	5850	5850	0
92	20240718	190000	31876930	5850	5850	5850	5850	317
93	20240718	185900	31876930	5850	5850	5850	5850	0
94	20240718	185800	31876930	5850	5850	5850	5850	0
95	20240718	185700	31876930	5850	5850	5850	5850	0
96	20240718	185600	31876930	5850	5850	5850	5850	0
97	20240718	185500	31876930	5850	5850	5850	5850	0
98	20240718	185400	31876930	5850	5850	5850	5850	0
99	20240718	185300	31876930	5850	5850	5850	5850	0
100	20240718	185200	31876930	5850	5850	5850	5850	0
101	20240718	185100	31876930	5850	5850	5850	5850	0
102	20240718	185000	31876930	5850	5850	5850	5850	0
103	20240718	184900	31876930	5850	5850	5850	5850	0
104	20240718	184800	31876930	5850	5850	5850	5850	0
105	20240718	184700	31876930	5850	5850	5850	5850	0
106	20240718	184600	31876930	5850	5850	5850	5850	0
107	20240718	184500	31876930	5850	5850	5850	5850	0
108	20240718	184400	31876930	5850	5850	5850	5850	0
109	20240718	184300	31876930	5850	5850	5850	5850	0
110	20240718	184200	31876930	5850	5850	5850	5850	0
111	20240718	184100	31876930	5850	5850	5850	5850	0
112	20240718	184000	31876930	5850	5850	5850	5850	0
113	20240718	183900	31876930	5850	5850	5850	5850	0
114	20240718	183800	31876930	5850	5850	5850	5850	0
115	20240718	183700	31876930	5850	5850	5850	5850	0
116	20240718	183600	31876930	5850	5850	5850	5850	0
117	20240718	183500	31876930	5850	5850	5850	5850	0
118	20240718	183400	31876930	5850	5850	5850	5850	0
119	20240718	183300	31876930	5850	5850	5850	5850	0
120	20240718	183200	31876930	5850	5850	5850	5850	0
121	20240718	183100	31876930	5850	5850	5850	5850	0
122	20240718	183000	31876930	5850	5850	5850	5850	317
123	20240718	182900	31876930	5850	5850	5850	5850	0
124	20240718	182800	31876930	5850	5850	5850	5850	0
125	20240718	182700	31876930	5850	5850	5850	5850	0
126	20240718	182600	31876930	5850	5850	5850	5850	0
127	20240718	182500	31876930	5850	5850	5850	5850	0
128	20240718	182400	31876930	5850	5850	5850	5850	0
129	20240718	182300	31876930	5850	5850	5850	5850	0
130	20240718	182200	31876930	5850	5850	5850	5850	0
131	20240718	182100	31876930	5850	5850	5850	5850	0
132	20240718	182000	31876930	5850	5850	5850	5850	0
133	20240718	181900	31876930	5850	5850	5850	5850	0
134	20240718	181800	31876930	5850	5850	5850	5850	0
135	20240718	181700	31876930	5850	5850	5850	5850	0
136	20240718	181600	31876930	5850	5850	5850	5850	0
137	20240718	181500	31876930	5850	5850	5850	5850	0
138	20240718	181400	31876930	5850	5850	5850	5850	0
139	20240718	181300	31876930	5850	5850	5850	5850	0
140	20240718	181200	31876930	5850	5850	5850	5850	0
141	20240718	181100	31876930	5850	5850	5850	5850	0
142	20240718	181000	31876930	5850	5850	5850	5850	0
143	20240718	180900	31876930	5850	5850	5850	5850	0
144	20240718	180800	31876930	5850	5850	5850	5850	0
145	20240718	180700	31876930	5850	5850	5850	5850	0
146	20240718	180600	31876930	5850	5850	5850	5850	0
147	20240718	180500	31876930	5850	5850	5850	5850	0
148	20240718	180400	31876930	5850	5850	5850	5850	0
149	20240718	180300	31876930	5850	5850	5850	5850	0
150	20240718	180200	31876930	5850	5850	5850	5850	0
151	20240718	180100	31876930	5850	5850	5850	5850	0
152	20240718	180000	31876930	5850	5850	5850	5850	317
153	20240718	175900	31876930	5850	5850	5850	5850	0
154	20240718	175800	31876930	5850	5850	5850	5850	0
155	20240718	175700	31876930	5850	5850	5850	5850	0
156	20240718	175600	31876930	5850	5850	5850	5850	0
157	20240718	175500	31876930	5850	5850	5850	5850	0
158	20240718	175400	31876930	5850	5850	5850	5850	0
159	20240718	175300	31876930	5850	5850	5850	5850	0
160	20240718	175200	31876930	5850	5850	5850	5850	0
161	20240718	175100	31876930	5850	5850	5850	5850	0
162	20240718	175000	31876930	5850	5850	5850	5850	0
163	20240718	174900	31876930	5850	5850	5850	5850	0
164	20240718	174800	31876930	5850	5850	5850	5850	0
165	20240718	174700	31876930	5850	5850	5850	5850	0
166	20240718	174600	31876930	5850	5850	5850	5850	0
167	20240718	174500	31876930	5850	5850	5850	5850	0
168	20240718	174400	31876930	5850	5850	5850	5850	0
169	20240718	174300	31876930	5850	5850	5850	5850	0
170	20240718	174200	31876930	5850	5850	5850	5850	0
171	20240718	174100	31876930	5850	5850	5850	5850	0
172	20240718	174000	31876930	5850	5850	5850	5850	0
173	20240718	173900	31876930	5850	5850	5850	5850	0
174	20240718	173800	31876930	5850	5850	5850	5850	0
175	20240718	173700	31876930	5850	5850	5850	5850	0
176	20240718	173600	31876930	5850	5850	5850	5850	0
177	20240718	173500	31876930	5850	5850	5850	5850	0
178	20240718	173400	31876930	5850	5850	5850	5850	0
179	20240718	173300	31876930	5850	5850	5850	5850	0
180	20240718	173200	31876930	5850	5850	5850	5850	0
181	20240718	173100	31876930	5850	5850	5850	5850	0
182	20240718	173000	31876930	5850	5850	5850	5850	317
183	20240718	172900	31876930	5850	5850	5850	5850	0
184	20240718	172800	31876930	5850	5850	5850	5850	0
185	20240718	172700	31876930	5850	5850	5850	5850	0
186	20240718	172600	31876930	5850	5850	5850	5850	0
187	20240718	172500	31876930	5850	5850	5850	5850	0
188	20240718	172400	31876930	5850	5850	5850	5850	0
189	20240718	172300	31876930	5850	5850	5850	5850	0
190	20240718	172200	31876930	5850	5850	5850	5850	0
191	20240718	172100	31876930	5850	5850	5850	5850	0
192	20240718	172000	31876930	5850	5850	5850	5850	0
193	20240718	171900	31876930	5850	5850	5850	5850	0
194	20240718	171800	31876930	5850	5850	5850	5850	0
195	20240718	171700	31876930	5850	5850	5850	5850	0
196	20240718	171600	31876930	5850	5850	5850	5850	0
197	20240718	171500	31876930	5850	5850	5850	5850	0
198	20240718	171400	31876930	5850	5850	5850	5850	0
199	20240718	171300	31876930	5850	5850	5850	5850	0
200	20240718	171200	31876930	5850	5850	5850	5850	0
201	20240718	171100	31876930	5850	5850	5850	5850	0
202	20240718	171000	31876930	5850	5850	5850	5850	0
203	20240718	170900	31876930	5850	5850	5850	5850	0
204	20240718	170800	31876930	5850	5850	5850	5850	0
205	20240718	170700	31876930	5850	5850	5850	5850	0
206	20240718	170600	31876930	5850	5850	5850	5850	0
207	20240718	170500	31876930	5850	5850	5850	5850	0
208	20240718	170400	31876930	5850	5850	5850	5850	0
209	20240718	170300	31876930	5850	5850	5850	5850	0
210	20240718	170200	31876930	5850	5850	5850	5850	0
211	20240718	170100	31876930	5850	5850	5850	5850	0
212	20240718	170000	31876930	5850	5850	5850	5850	317
213	20240718	165900	31876930	5850	5850	5850	5850	0
214	20240718	165800	31876930	5850	5850	5850	5850	0
215	20240718	165700	31876930	5850	5850	5850	5850	0
216	20240718	165600	31876930	5850	5850	5850	5850	0
217	20240718	165500	31876930	5850	5850	5850	5850	0
218	20240718	165400	31876930	5850	5850	5850	5850	0
219	20240718	165300	31876930	5850	5850	5850	5850	0
220	20240718	165200	31876930	5850	5850	5850	5850	0
221	20240718	165100	31876930	5850	5850	5850	5850	0
222	20240718	165000	31876930	5850	5850	5850	5850	0
223	20240718	164900	31876930	5850	5850	5850	5850	0
224	20240718	164800	31876930	5850	5850	5850	5850	0
225	20240718	164700	31876930	5850	5850	5850	5850	0
226	20240718	164600	31876930	5850	5850	5850	5850	0
227	20240718	164500	31876930	5850	5850	5850	5850	0
228	20240718	164400	31876930	5850	5850	5850	5850	0
229	20240718	164300	31876930	5850	5850	5850	5850	0
230	20240718	164200	31876930	5850	5850	5850	5850	0
231	20240718	164100	31876930	5850	5850	5850	5850	0
232	20240718	164000	31876930	5850	5850	5850	5850	0
233	20240718	163900	31876930	5850	5850	5850	5850	0
234	20240718	163800	31876930	5850	5850	5850	5850	0
235	20240718	163700	31876930	5850	5850	5850	5850	0
236	20240718	163600	31876930	5850	5850	5850	5850	0
237	20240718	163500	31876930	5850	5850	5850	5850	0
238	20240718	163400	31876930	5850	5850	5850	5850	0
239	20240718	163300	31876930	5850	5850	5850	5850	0
240	20240718	163200	31876930	5850	5850	5850	5850	0
241	20240718	163100	31876930	5850	5850	5850	5850	0
242	20240718	163000	31876930	5850	5850	5850	5850	317
243	20240718	162900	31876930	5850	5850	5850	5850	0
244	20240718	162800	31876930	5850	5850	5850	5850	0
245	20240718	162700	31876930	5850	5850	5850	5850	0
246	20240718	162600	31876930	5850	5850	5850	5850	0
247	20240718	162500	31876930	5850	5850	5850	5850	0
248	20240718	162400	31876930	5850	5850	5850	5850	0
249	20240718	162300	31876930	5850	5850	5850	5850	0
250	20240718	162200	31876930	5850	5850	5850	5850	0
251	20240718	162100	31876930	5850	5850	5850	5850	0
252	20240718	162000	31876930	5850	5850	5850	5850	0
253	20240718	161900	31876930	5850	5850	5850	5850	0
254	20240718	161800	31876930	5850	5850	5850	5850	0
255	20240718	161700	31876930	5850	5850	5850	5850	0
256	20240718	161600	31876930	5850	5850	5850	5850	0
257	20240718	161500	31876930	5850	5850	5850	5850	0
258	20240718	161400	31876930	5850	5850	5850	5850	0
259	20240718	161300	31876930	5850	5850	5850	5850	0
260	20240718	161200	31876930	5850	5850	5850	5850	0
261	20240718	161100	31876930	5850	5850	5850	5850	0
262	20240718	161000	31876930	5850	5850	5850	5850	0
263	20240718	160900	31876930	5850	5850	5850	5850	0
264	20240718	160800	31876930	5850	5850	5850	5850	0
265	20240718	160700	31876930	5850	5850	5850	5850	0
266	20240718	160600	31876930	5850	5850	5850	5850	0
267	20240718	160500	31876930	5850	5850	5850	5850	0
268	20240718	160400	31876930	5850	5850	5850	5850	0
269	20240718	160300	31876930	5850	5850	5850	5850	0
270	20240718	160200	31876930	5850	5850	5850	5850	0
271	20240718	160100	31876930	5850	5850	5850	5850	0
272	20240718	160000	31876930	5850	5850	5850	5850	317
273	20240718	155900	31876930	5850	5850	5850	5850	0
274	20240718	155800	31876930	5850	5850	5850	5850	0
275	20240718	155700	31876930	5850	5850	5850	5850	0
276	20240718	155600	31876930	5850	5850	5850	5850	0
277	20240718	155500	31876930	5850	5850	5850	5850	0
278	20240718	155400	31876930	5850	5850	5850	5850	0
279	20240718	155300	31876930	5850	5850	5850	5850	0
280	20240718	155200	31876930	5850	5850	5850	5850	0
281	20240718	155100	31876930	5850	5850	5850	5850	0
282	20240718	155000	31876930	5850	5850	5850	5850	0
283	20240718	154900	31876930	5850	5850	5850	5850	0
284	20240718	154800	31876930	5850	5850	5850	5850	0
285	20240718	154700	31876930	5850	5850	5850	5850	0
286	20240718	154600	31876930	5850	5850	5850	5850	0
287	20240718	154500	31876930	5850	5850	5850	5850	0
288	20240718	154400	31876930	5850	5850	5850	5850	0
289	20240718	154300	31876930	5850	5850	5850	5850	0
290	20240718	154200	31876930	5850	5850	5850	5850	0
291	20240718	154100	31876930	5850	5850	5850	5850	0
292	20240718	154000	31876930	5850	5850	5850	5850	0
293	20240718	153900	31876930	5850	5850	5850	5850	0
294	20240718	153800	31876930	5850	5850	5850	5850	0
295	20240718	153700	31876930	5850	5850	5850	5850	0
296	20240718	153600	31876930	5850	5850	5850	5850	0
297	20240718	153500	31876930	5850	5850	5850	5850	0
298	20240718	153400	31876930	5850	5850	5850	5850	0
299	20240718	153300	31876930	5850	5850	5850	5850	0
300	20240718	153200	31876930	5850	5850	5850	5850	0
301	20240718	153100	31876930	5850	5850	5850	5850	0
302	20240718	153000	31876930	5850	5850	5850	5850	634
303	20240718	152900	30022480	5850	5850	5850	5850	0
304	20240718	152800	30022480	5850	5850	5850	5850	0
305	20240718	152700	30022480	5850	5850	5850	5850	0
306	20240718	152600	30022480	5850	5850	5850	5850	0
307	20240718	152500	30022480	5850	5850	5850	5850	0
308	20240718	152400	30022480	5850	5850	5850	5850	0
309	20240718	152300	30022480	5850	5850	5850	5850	0
310	20240718	152200	30022480	5850	5850	5850	5850	0
311	20240718	152100	30022480	5850	5850	5850	5850	0
312	20240718	152000	30022480	5850	5850	5850	5850	0
313	20240718	151900	30022480	5850	5850	5850	5850	0
314	20240718	151800	30022480	5850	5850	5850	5850	0
315	20240718	151700	30022480	5850	5850	5850	5850	0
316	20240718	151600	30022480	5850	5850	5850	5850	0
317	20240718	151500	30022480	5850	5850	5850	5850	0
318	20240718	151400	30022480	5850	5850	5850	5850	0
319	20240718	151300	30022480	5850	5850	5850	5850	0
320	20240718	151200	30022480	5850	5850	5850	5850	0
321	20240718	151100	30022480	5850	5850	5850	5850	0
322	20240718	151000	30022480	5850	5850	5850	5850	0
323	20240718	150900	30022480	5850	5850	5850	5850	0
324	20240718	150800	30022480	5850	5850	5850	5850	0
325	20240718	150700	30022480	5850	5850	5850	5850	0
326	20240718	150600	30022480	5850	5850	5850	5850	0
327	20240718	150500	30022480	5850	5850	5850	5850	0
328	20240718	150400	30022480	5850	5850	5850	5850	0
329	20240718	150300	30022480	5850	5850	5850	5850	0
330	20240718	150200	30022480	5850	5850	5850	5850	0
331	20240718	150100	30022480	5850	5850	5850	5850	0
332	20240718	150000	30022480	5850	5850	5850	5850	0
333	20240718	145900	30022480	5850	5850	5850	5850	0
334	20240718	145800	30022480	5850	5850	5850	5850	0
335	20240718	145700	30022480	5850	5850	5850	5850	0
336	20240718	145600	30022480	5850	5850	5850	5850	0
337	20240718	145500	30022480	5850	5850	5850	5850	0
338	20240718	145400	30022480	5850	5800	5850	5800	2
339	20240718	145300	30010830	5850	5850	5850	5850	0
340	20240718	145200	30010830	5850	5850	5850	5850	0
341	20240718	145100	30010830	5850	5850	5850	5850	1
342	20240718	145000	30004980	5830	5830	5830	5830	13
343	20240718	144900	29929190	5850	5830	5850	5830	253
344	20240718	144800	28454180	5830	5830	5830	5830	0
345	20240718	144700	28454180	5830	5820	5830	5820	67
346	20240718	144600	28064230	5830	5830	5830	5830	0
347	20240718	144500	28064230	5830	5830	5830	5830	0
348	20240718	144400	28064230	5830	5830	5830	5830	0
349	20240718	144300	28064230	5830	5830	5830	5830	0
350	20240718	144200	28064230	5830	5830	5830	5830	0
351	20240718	144100	28064230	5830	5830	5830	5830	21
352	20240718	144000	27941800	5830	5830	5830	5830	0
353	20240718	143900	27941800	5830	5830	5830	5830	1
354	20240718	143800	27935970	5790	5830	5830	5790	11
355	20240718	143700	27872240	5830	5830	5830	5830	0
356	20240718	143600	27872240	5830	5830	5830	5830	0
357	20240718	143500	27872240	5830	5830	5830	5830	0
358	20240718	143400	27872240	5830	5830	5830	5830	0
359	20240718	143300	27872240	5830	5830	5830	5830	0
360	20240718	143200	27872240	5830	5830	5830	5830	0
361	20240718	143100	27872240	5830	5830	5830	5830	0
362	20240718	143000	27872240	5830	5830	5830	5830	0
363	20240718	142900	27872240	5830	5800	5830	5800	301
364	20240718	142800	26126410	5830	5830	5830	5830	0
365	20240718	142700	26126410	5830	5830	5830	5830	0
366	20240718	142600	26126410	5830	5830	5830	5830	0
367	20240718	142500	26126410	5830	5830	5830	5830	0
368	20240718	142400	26126410	5830	5830	5830	5830	0
369	20240718	142300	26126410	5830	5830	5830	5830	0
370	20240718	142200	26126410	5830	5830	5830	5830	0
371	20240718	142100	26126410	5830	5830	5830	5830	0
372	20240718	142000	26126410	5830	5830	5830	5830	53
373	20240718	141900	25817420	5800	5800	5800	5800	200
374	20240718	141800	24657420	5830	5830	5830	5830	0
375	20240718	141700	24657420	5830	5830	5830	5830	0
376	20240718	141600	24657420	5830	5830	5830	5830	1
377	20240718	141500	24651590	5800	5800	5800	5800	0
378	20240718	141400	24651590	5800	5800	5800	5800	0
379	20240718	141300	24651590	5800	5800	5800	5800	0
380	20240718	141200	24651590	5800	5800	5800	5800	0
381	20240718	141100	24651590	5800	5800	5800	5800	2
382	20240718	141000	24639990	5850	5850	5850	5850	0
383	20240718	140900	24639990	5850	5850	5850	5850	0
384	20240718	140800	24639990	5850	5850	5850	5850	0
385	20240718	140700	24639990	5850	5850	5850	5850	0
386	20240718	140600	24639990	5850	5850	5850	5850	0
387	20240718	140500	24639990	5850	5850	5850	5850	0
388	20240718	140400	24639990	5850	5850	5850	5850	0
389	20240718	140300	24639990	5850	5850	5850	5850	0
390	20240718	140200	24639990	5850	5850	5850	5850	0
391	20240718	140100	24639990	5850	5850	5850	5850	0
392	20240718	140000	24639990	5850	5850	5850	5850	0
393	20240718	135900	24639990	5850	5850	5850	5850	0
394	20240718	135800	24639990	5850	5850	5850	5850	1
395	20240718	135700	24634140	5850	5850	5850	5850	0
396	20240718	135600	24634140	5850	5850	5850	5850	0
397	20240718	135500	24634140	5850	5850	5850	5850	0
398	20240718	135400	24634140	5850	5850	5850	5850	0
399	20240718	135300	24634140	5850	5850	5850	5850	0
400	20240718	135200	24634140	5850	5850	5850	5850	1
401	20240718	135100	24628290	5850	5850	5850	5850	0
402	20240718	135000	24628290	5850	5850	5850	5850	1
403	20240718	134900	24622440	5800	5800	5800	5800	0
404	20240718	134800	24622440	5800	5800	5800	5800	0
405	20240718	134700	24622440	5800	5800	5800	5800	0
406	20240718	134600	24622440	5800	5800	5800	5800	0
407	20240718	134500	24622440	5800	5800	5800	5800	0
408	20240718	134400	24622440	5800	5800	5800	5800	27
409	20240718	134300	24465840	5850	5850	5850	5850	0
410	20240718	134200	24465840	5850	5850	5850	5850	0
411	20240718	134100	24465840	5850	5850	5850	5850	0
412	20240718	134000	24465840	5850	5850	5850	5850	0
413	20240718	133900	24465840	5850	5850	5850	5850	0
414	20240718	133800	24465840	5850	5850	5850	5850	0
415	20240718	133700	24465840	5850	5850	5850	5850	0
416	20240718	133600	24465840	5850	5850	5850	5850	0
417	20240718	133500	24465840	5850	5850	5850	5850	0
418	20240718	133400	24465840	5850	5850	5850	5850	0
419	20240718	133300	24465840	5850	5850	5850	5850	1
420	20240718	133200	24459990	5850	5850	5850	5850	1
421	20240718	133100	24454140	5850	5850	5850	5850	0
422	20240718	133000	24454140	5850	5850	5850	5850	0
423	20240718	132900	24454140	5850	5850	5850	5850	0
424	20240718	132800	24454140	5850	5850	5850	5850	0
425	20240718	132700	24454140	5850	5850	5850	5850	0
426	20240718	132600	24454140	5850	5840	5850	5840	118
427	20240718	132500	23763880	5840	5840	5840	5840	0
428	20240718	132400	23763880	5840	5840	5840	5840	0
429	20240718	132300	23763880	5840	5840	5840	5840	3
430	20240718	132200	23746360	5850	5830	5850	5830	109
431	20240718	132100	23108900	5840	5840	5840	5840	0
432	20240718	132000	23108900	5840	5840	5840	5840	0
433	20240718	131900	23108900	5840	5840	5840	5840	0
434	20240718	131800	23108900	5840	5830	5840	5830	8
435	20240718	131700	23062240	5790	5790	5790	5790	0
436	20240718	131600	23062240	5790	5790	5790	5790	0
437	20240718	131500	23062240	5790	5790	5790	5790	0
438	20240718	131400	23062240	5790	5790	5790	5790	0
439	20240718	131300	23062240	5790	5800	5800	5790	9
440	20240718	131200	23010060	5810	5810	5810	5810	17
441	20240718	131100	22911290	5850	5850	5850	5850	0
442	20240718	131000	22911290	5850	5850	5850	5850	0
443	20240718	130900	22911290	5850	5850	5850	5850	0
444	20240718	130800	22911290	5850	5850	5850	5850	0
445	20240718	130700	22911290	5850	5850	5850	5850	0
446	20240718	130600	22911290	5850	5850	5850	5850	0
447	20240718	130500	22911290	5850	5850	5850	5850	0
448	20240718	130400	22911290	5850	5850	5850	5850	0
449	20240718	130300	22911290	5850	5850	5850	5850	0
450	20240718	130200	22911290	5850	5850	5850	5850	1
451	20240718	130100	22905440	5850	5850	5850	5850	0
452	20240718	130000	22905440	5850	5850	5850	5850	0
453	20240718	125900	22905440	5850	5850	5850	5850	0
454	20240718	125800	22905440	5850	5850	5850	5850	0
455	20240718	125700	22905440	5850	5840	5850	5840	2
456	20240718	125600	22893750	5810	5810	5810	5810	0
457	20240718	125500	22893750	5810	5810	5810	5810	0
458	20240718	125400	22893750	5810	5810	5810	5810	0
459	20240718	125300	22893750	5810	5810	5810	5810	0
460	20240718	125200	22893750	5810	5810	5810	5810	0
461	20240718	125100	22893750	5810	5810	5810	5810	0
462	20240718	125000	22893750	5810	5810	5810	5810	0
463	20240718	124900	22893750	5810	5810	5810	5810	0
464	20240718	124800	22893750	5810	5810	5810	5810	0
465	20240718	124700	22893750	5810	5810	5810	5810	0
466	20240718	124600	22893750	5810	5810	5810	5810	0
467	20240718	124500	22893750	5810	5810	5810	5810	0
468	20240718	124400	22893750	5810	5810	5810	5810	1
469	20240718	124300	22887940	5850	5850	5850	5850	0
470	20240718	124200	22887940	5850	5850	5850	5850	0
471	20240718	124100	22887940	5850	5850	5850	5850	188
472	20240718	124000	21788140	5850	5850	5850	5850	0
473	20240718	123900	21788140	5850	5850	5850	5850	0
474	20240718	123800	21788140	5850	5850	5850	5850	0
475	20240718	123700	21788140	5850	5850	5850	5850	0
476	20240718	123600	21788140	5850	5850	5850	5850	0
477	20240718	123500	21788140	5850	5850	5850	5850	0
478	20240718	123400	21788140	5850	5850	5850	5850	0
479	20240718	123300	21788140	5850	5850	5850	5850	0
480	20240718	123200	21788140	5850	5850	5850	5850	10
481	20240718	123100	21729640	5850	5850	5850	5850	0
482	20240718	123000	21729640	5850	5850	5850	5850	0
483	20240718	122900	21729640	5850	5850	5850	5850	0
484	20240718	122800	21729640	5850	5850	5850	5850	0
485	20240718	122700	21729640	5850	5850	5850	5850	0
486	20240718	122600	21729640	5850	5850	5850	5850	0
487	20240718	122500	21729640	5850	5850	5850	5850	0
488	20240718	122400	21729640	5850	5850	5850	5850	0
489	20240718	122300	21729640	5850	5850	5850	5850	0
490	20240718	122200	21729640	5850	5850	5850	5850	1
491	20240718	122100	21723790	5800	5800	5800	5800	0
492	20240718	122000	21723790	5800	5800	5800	5800	0
493	20240718	121900	21723790	5800	5800	5800	5800	0
494	20240718	121800	21723790	5800	5800	5800	5800	0
495	20240718	121700	21723790	5800	5800	5800	5800	0
496	20240718	121600	21723790	5800	5800	5800	5800	0
497	20240718	121500	21723790	5800	5800	5800	5800	0
498	20240718	121400	21723790	5800	5800	5800	5800	0
499	20240718	121300	21723790	5800	5800	5800	5800	0
500	20240718	121200	21723790	5800	5800	5800	5800	0
501	20240718	121100	21723790	5800	5800	5800	5800	0
502	20240718	121000	21723790	5800	5800	5800	5800	0
503	20240718	120900	21723790	5800	5800	5800	5800	0
504	20240718	120800	21723790	5800	5800	5800	5800	0
505	20240718	120700	21723790	5800	5800	5800	5800	0
506	20240718	120600	21723790	5800	5800	5800	5800	0
507	20240718	120500	21723790	5800	5800	5800	5800	0
508	20240718	120400	21723790	5800	5800	5800	5800	40
509	20240718	120300	21491790	5840	5840	5840	5840	0
510	20240718	120200	21491790	5840	5840	5840	5840	0
511	20240718	120100	21491790	5840	5840	5840	5840	0
512	20240718	120000	21491790	5840	5840	5840	5840	0
513	20240718	115900	21491790	5840	5840	5840	5840	0
514	20240718	115800	21491790	5840	5840	5840	5840	0
515	20240718	115700	21491790	5840	5840	5840	5840	0
516	20240718	115600	21491790	5840	5840	5840	5840	0
517	20240718	115500	21491790	5840	5840	5840	5840	0
518	20240718	115400	21491790	5840	5840	5840	5840	0
519	20240718	115300	21491790	5840	5840	5840	5840	0
520	20240718	115200	21491790	5840	5840	5840	5840	0
521	20240718	115100	21491790	5840	5840	5840	5840	0
522	20240718	115000	21491790	5840	5840	5840	5840	23
523	20240718	114900	21357470	5800	5800	5800	5800	20
524	20240718	114800	21241470	5800	5800	5800	5800	0
525	20240718	114700	21241470	5800	5800	5800	5800	0
526	20240718	114600	21241470	5800	5800	5800	5800	29
527	20240718	114500	21073270	5800	5820	5820	5800	120
528	20240718	114400	20376820	5830	5830	5830	5830	1
529	20240718	114300	20370990	5850	5850	5850	5850	0
530	20240718	114200	20370990	5850	5850	5850	5850	0
531	20240718	114100	20370990	5850	5850	5850	5850	0
532	20240718	114000	20370990	5850	5850	5850	5850	0
533	20240718	113900	20370990	5850	5850	5850	5850	0
534	20240718	113800	20370990	5850	5850	5850	5850	0
535	20240718	113700	20370990	5850	5850	5850	5850	80
536	20240718	113600	19902990	5850	5850	5850	5850	100
537	20240718	113500	19317990	5860	5860	5860	5860	0
538	20240718	113400	19317990	5860	5860	5860	5860	0
539	20240718	113300	19317990	5860	5860	5860	5860	0
540	20240718	113200	19317990	5860	5860	5860	5860	0
541	20240718	113100	19317990	5860	5860	5860	5860	0
542	20240718	113000	19317990	5860	5860	5860	5860	0
543	20240718	112900	19317990	5860	5860	5860	5860	0
544	20240718	112800	19317990	5860	5840	5860	5830	21
545	20240718	112700	19195420	5850	5850	5850	5850	1
546	20240718	112600	19189570	5870	5870	5870	5870	0
547	20240718	112500	19189570	5870	5870	5870	5870	0
548	20240718	112400	19189570	5870	5870	5870	5870	0
549	20240718	112300	19189570	5870	5870	5870	5870	0
550	20240718	112200	19189570	5870	5870	5870	5870	0
551	20240718	112100	19189570	5870	5870	5870	5870	0
552	20240718	112000	19189570	5870	5870	5870	5870	0
553	20240718	111900	19189570	5870	5870	5870	5870	0
554	20240718	111800	19189570	5870	5870	5870	5870	0
555	20240718	111700	19189570	5870	5870	5870	5870	0
556	20240718	111600	19189570	5870	5870	5870	5870	0
557	20240718	111500	19189570	5870	5860	5870	5860	6
558	20240718	111400	19154400	5870	5870	5870	5830	22
559	20240718	111300	19026060	5870	5870	5870	5870	0
560	20240718	111200	19026060	5870	5870	5870	5870	0
561	20240718	111100	19026060	5870	5870	5870	5870	0
562	20240718	111000	19026060	5870	5870	5870	5870	0
563	20240718	110900	19026060	5870	5870	5870	5870	0
564	20240718	110800	19026060	5870	5870	5870	5870	0
565	20240718	110700	19026060	5870	5870	5870	5870	0
566	20240718	110600	19026060	5870	5870	5870	5870	0
567	20240718	110500	19026060	5870	5870	5870	5870	0
568	20240718	110400	19026060	5870	5870	5870	5870	0
569	20240718	110300	19026060	5870	5870	5870	5870	0
570	20240718	110200	19026060	5870	5870	5870	5870	0
571	20240718	110100	19026060	5870	5870	5870	5870	0
572	20240718	110000	19026060	5870	5870	5870	5870	0
573	20240718	105900	19026060	5870	5870	5870	5870	0
574	20240718	105800	19026060	5870	5870	5870	5870	0
575	20240718	105700	19026060	5870	5870	5870	5870	0
576	20240718	105600	19026060	5870	5870	5870	5870	0
577	20240718	105500	19026060	5870	5870	5870	5870	0
578	20240718	105400	19026060	5870	5870	5870	5870	3
579	20240718	105300	19008450	5870	5870	5870	5870	0
580	20240718	105200	19008450	5870	5870	5870	5870	1
581	20240718	105100	19002580	5900	5900	5900	5900	0
582	20240718	105000	19002580	5900	5900	5900	5900	0
583	20240718	104900	19002580	5900	5900	5900	5900	0
584	20240718	104800	19002580	5900	5900	5900	5900	0
585	20240718	104700	19002580	5900	5900	5900	5900	0
586	20240718	104600	19002580	5900	5900	5900	5900	0
587	20240718	104500	19002580	5900	5900	5900	5900	0
588	20240718	104400	19002580	5900	5900	5900	5900	0
589	20240718	104300	19002580	5900	5900	5900	5900	0
590	20240718	104200	19002580	5900	5900	5900	5900	0
591	20240718	104100	19002580	5900	5900	5900	5900	0
592	20240718	104000	19002580	5900	5900	5900	5900	0
593	20240718	103900	19002580	5900	5900	5900	5900	0
594	20240718	103800	19002580	5900	5900	5900	5900	0
595	20240718	103700	19002580	5900	5900	5900	5900	0
596	20240718	103600	19002580	5900	5900	5900	5900	0
597	20240718	103500	19002580	5900	5900	5900	5900	0
598	20240718	103400	19002580	5900	5900	5900	5900	0
599	20240718	103300	19002580	5900	5900	5900	5900	0
600	20240718	103200	19002580	5900	5900	5900	5900	0
601	20240718	103100	19002580	5900	5900	5900	5900	0
602	20240718	103000	19002580	5900	5900	5900	5900	0
603	20240718	102900	19002580	5900	5900	5900	5900	0
604	20240718	102800	19002580	5900	5900	5900	5900	0
605	20240718	102700	19002580	5900	5840	5900	5820	912
606	20240718	102600	13692300	5900	5900	5900	5900	0
607	20240718	102500	13692300	5900	5840	5900	5840	58
608	20240718	102400	13351020	5830	5820	5830	5820	288
609	20240718	102300	11672260	5830	5830	5830	5830	0
610	20240718	102200	11672260	5830	5830	5830	5830	0
611	20240718	102100	11672260	5830	5830	5830	5830	0
612	20240718	102000	11672260	5830	5830	5830	5830	0
613	20240718	101900	11672260	5830	5830	5830	5830	253
614	20240718	101800	10197270	5830	5830	5830	5830	0
615	20240718	101700	10197270	5830	5830	5830	5830	1
616	20240718	101600	10191440	5820	5820	5820	5820	0
617	20240718	101500	10191440	5820	5820	5820	5820	1
618	20240718	101400	10185620	5830	5830	5830	5830	0
619	20240718	101300	10185620	5830	5830	5830	5830	0
620	20240718	101200	10185620	5830	5830	5830	5830	0
621	20240718	101100	10185620	5830	5830	5830	5830	1
622	20240718	101000	10179790	5820	5820	5820	5820	50
623	20240718	100900	9888790	5820	5820	5820	5820	247
624	20240718	100800	8451250	5820	5820	5820	5820	4
625	20240718	100700	8427970	5820	5820	5820	5820	41
626	20240718	100600	8189350	5830	5830	5830	5830	0
627	20240718	100500	8189350	5830	5830	5830	5830	0
628	20240718	100400	8189350	5830	5830	5830	5830	0
629	20240718	100300	8189350	5830	5830	5830	5830	0
630	20240718	100200	8189350	5830	5830	5830	5830	0
631	20240718	100100	8189350	5830	5830	5830	5830	0
632	20240718	100000	8189350	5830	5830	5830	5830	0
633	20240718	095900	8189350	5830	5830	5830	5830	0
634	20240718	095800	8189350	5830	5830	5830	5830	0
635	20240718	095700	8189350	5830	5830	5830	5830	0
636	20240718	095600	8189350	5830	5830	5830	5830	0
637	20240718	095500	8189350	5830	5830	5830	5830	0
638	20240718	095400	8189350	5830	5830	5830	5830	0
639	20240718	095300	8189350	5830	5830	5830	5830	0
640	20240718	095200	8189350	5830	5830	5830	5830	0
641	20240718	095100	8189350	5830	5820	5830	5820	3
642	20240718	095000	8171880	5830	5830	5830	5830	0
643	20240718	094900	8171880	5830	5770	5830	5770	10
644	20240718	094800	8113820	5760	5760	5760	5760	0
645	20240718	094700	8113820	5760	5760	5760	5760	0
646	20240718	094600	8113820	5760	5760	5760	5760	1
647	20240718	094500	8108060	5750	5750	5750	5750	0
648	20240718	094400	8108060	5750	5750	5750	5750	1
649	20240718	094300	8102310	5850	5850	5850	5850	0
650	20240718	094200	8102310	5850	5850	5850	5850	0
651	20240718	094100	8102310	5850	5850	5850	5850	0
652	20240718	094000	8102310	5850	5850	5850	5850	0
653	20240718	093900	8102310	5850	5840	5850	5840	8
654	20240718	093800	8055580	5850	5840	5850	5840	600
655	20240718	093700	4546580	5840	5840	5840	5840	131
656	20240718	093600	3781540	5840	5840	5840	5840	80
657	20240718	093500	3314340	5860	5710	5870	5710	68
658	20240718	093400	2917950	5700	5700	5700	5700	0
659	20240718	093300	2917950	5700	5700	5700	5700	0
660	20240718	093200	2917950	5700	5700	5700	5700	0
661	20240718	093100	2917950	5700	5700	5700	5700	0
662	20240718	093000	2917950	5700	5700	5700	5700	0
663	20240718	092900	2917950	5700	5700	5700	5700	0
664	20240718	092800	2917950	5700	5700	5700	5700	0
665	20240718	092700	2917950	5700	5700	5700	5700	0
666	20240718	092600	2917950	5700	5700	5700	5700	5
667	20240718	092500	2889450	5700	5700	5700	5700	200
668	20240718	092400	1749450	5670	5670	5670	5670	0
669	20240718	092300	1749450	5670	5670	5670	5670	0
670	20240718	092200	1749450	5670	5670	5670	5670	0
671	20240718	092100	1749450	5670	5670	5670	5670	0
672	20240718	092000	1749450	5670	5670	5670	5670	0
673	20240718	091900	1749450	5670	5670	5670	5670	9
674	20240718	091800	1698420	5670	5670	5670	5670	0
675	20240718	091700	1698420	5670	5670	5670	5670	0
676	20240718	091600	1698420	5670	5670	5670	5670	0
677	20240718	091500	1698420	5670	5670	5670	5670	2
678	20240718	091400	1687080	5660	5790	5790	5660	143
679	20240718	091300	871900	5840	5830	5840	5830	25
680	20240718	091200	726140	5830	5830	5830	5830	0
681	20240718	091100	726140	5830	5830	5830	5830	1
682	20240718	091000	720310	5790	5790	5790	5790	0
683	20240718	090900	720310	5790	5790	5790	5790	0
684	20240718	090800	720310	5790	5830	5830	5790	2
685	20240718	090700	708690	5790	5790	5790	5790	0
686	20240718	090600	708690	5790	5790	5790	5790	5
687	20240718	090500	679740	5790	5790	5790	5790	0
688	20240718	090400	679740	5790	5790	5790	5790	0
689	20240718	090300	679740	5790	5810	5810	5790	51
690	20240718	090200	384430	5820	5820	5820	5820	0
691	20240718	090100	384430	5820	5820	5820	5820	0
692	20240718	090000	384430	5820	5840	5840	5820	66