KissMeData/080010/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	194900	34020410	5470	5470	5470	5470	192
3	20240719	194800	34020410	5470	5470	5470	5470	0
4	20240719	194700	34020410	5470	5470	5470	5470	0
5	20240719	194600	34020410	5470	5470	5470	5470	0
6	20240719	194500	34020410	5470	5470	5470	5470	0
7	20240719	194400	34020410	5470	5470	5470	5470	0
8	20240719	194300	34020410	5470	5470	5470	5470	0
9	20240719	194200	34020410	5470	5470	5470	5470	0
10	20240719	194100	34020410	5470	5470	5470	5470	0
11	20240719	194000	34020410	5470	5470	5470	5470	0
12	20240719	193900	34020410	5470	5470	5470	5470	0
13	20240719	193800	34020410	5470	5470	5470	5470	0
14	20240719	193700	34020410	5470	5470	5470	5470	0
15	20240719	193600	34020410	5470	5470	5470	5470	0
16	20240719	193500	34020410	5470	5470	5470	5470	0
17	20240719	193400	34020410	5470	5470	5470	5470	0
18	20240719	193300	34020410	5470	5470	5470	5470	0
19	20240719	193200	34020410	5470	5470	5470	5470	0
20	20240719	193100	34020410	5470	5470	5470	5470	0
21	20240719	193000	34020410	5470	5470	5470	5470	0
22	20240719	192900	34020410	5470	5470	5470	5470	0
23	20240719	192800	34020410	5470	5470	5470	5470	0
24	20240719	192700	34020410	5470	5470	5470	5470	0
25	20240719	192600	34020410	5470	5470	5470	5470	0
26	20240719	192500	34020410	5470	5470	5470	5470	0
27	20240719	192400	34020410	5470	5470	5470	5470	0
28	20240719	192300	34020410	5470	5470	5470	5470	0
29	20240719	192200	34020410	5470	5470	5470	5470	0
30	20240719	192100	34020410	5470	5470	5470	5470	0
31	20240719	192000	34020410	5470	5470	5470	5470	0
32	20240719	191900	34020410	5470	5470	5470	5470	192
33	20240719	191800	34020410	5470	5470	5470	5470	0
34	20240719	191700	34020410	5470	5470	5470	5470	0
35	20240719	191600	34020410	5470	5470	5470	5470	0
36	20240719	191500	34020410	5470	5470	5470	5470	0
37	20240719	191400	34020410	5470	5470	5470	5470	0
38	20240719	191300	34020410	5470	5470	5470	5470	0
39	20240719	191200	34020410	5470	5470	5470	5470	0
40	20240719	191100	34020410	5470	5470	5470	5470	0
41	20240719	191000	34020410	5470	5470	5470	5470	0
42	20240719	190900	34020410	5470	5470	5470	5470	0
43	20240719	190800	34020410	5470	5470	5470	5470	0
44	20240719	190700	34020410	5470	5470	5470	5470	0
45	20240719	190600	34020410	5470	5470	5470	5470	0
46	20240719	190500	34020410	5470	5470	5470	5470	0
47	20240719	190400	34020410	5470	5470	5470	5470	0
48	20240719	190300	34020410	5470	5470	5470	5470	0
49	20240719	190200	34020410	5470	5470	5470	5470	0
50	20240719	190100	34020410	5470	5470	5470	5470	0
51	20240719	190000	34020410	5470	5470	5470	5470	0
52	20240719	185900	34020410	5470	5470	5470	5470	0
53	20240719	185800	34020410	5470	5470	5470	5470	0
54	20240719	185700	34020410	5470	5470	5470	5470	0
55	20240719	185600	34020410	5470	5470	5470	5470	0
56	20240719	185500	34020410	5470	5470	5470	5470	0
57	20240719	185400	34020410	5470	5470	5470	5470	0
58	20240719	185300	34020410	5470	5470	5470	5470	0
59	20240719	185200	34020410	5470	5470	5470	5470	0
60	20240719	185100	34020410	5470	5470	5470	5470	0
61	20240719	185000	34020410	5470	5470	5470	5470	0
62	20240719	184900	34020410	5470	5470	5470	5470	192
63	20240719	184800	34020410	5470	5470	5470	5470	0
64	20240719	184700	34020410	5470	5470	5470	5470	0
65	20240719	184600	34020410	5470	5470	5470	5470	0
66	20240719	184500	34020410	5470	5470	5470	5470	0
67	20240719	184400	34020410	5470	5470	5470	5470	0
68	20240719	184300	34020410	5470	5470	5470	5470	0
69	20240719	184200	34020410	5470	5470	5470	5470	0
70	20240719	184100	34020410	5470	5470	5470	5470	0
71	20240719	184000	34020410	5470	5470	5470	5470	0
72	20240719	183900	34020410	5470	5470	5470	5470	0
73	20240719	183800	34020410	5470	5470	5470	5470	0
74	20240719	183700	34020410	5470	5470	5470	5470	0
75	20240719	183600	34020410	5470	5470	5470	5470	0
76	20240719	183500	34020410	5470	5470	5470	5470	0
77	20240719	183400	34020410	5470	5470	5470	5470	0
78	20240719	183300	34020410	5470	5470	5470	5470	0
79	20240719	183200	34020410	5470	5470	5470	5470	0
80	20240719	183100	34020410	5470	5470	5470	5470	0
81	20240719	183000	34020410	5470	5470	5470	5470	0
82	20240719	182900	34020410	5470	5470	5470	5470	0
83	20240719	182800	34020410	5470	5470	5470	5470	0
84	20240719	182700	34020410	5470	5470	5470	5470	0
85	20240719	182600	34020410	5470	5470	5470	5470	0
86	20240719	182500	34020410	5470	5470	5470	5470	0
87	20240719	182400	34020410	5470	5470	5470	5470	0
88	20240719	182300	34020410	5470	5470	5470	5470	0
89	20240719	182200	34020410	5470	5470	5470	5470	0
90	20240719	182100	34020410	5470	5470	5470	5470	0
91	20240719	182000	34020410	5470	5470	5470	5470	0
92	20240719	181900	34020410	5470	5470	5470	5470	192
93	20240719	181800	34020410	5470	5470	5470	5470	0
94	20240719	181700	34020410	5470	5470	5470	5470	0
95	20240719	181600	34020410	5470	5470	5470	5470	0
96	20240719	181500	34020410	5470	5470	5470	5470	0
97	20240719	181400	34020410	5470	5470	5470	5470	0
98	20240719	181300	34020410	5470	5470	5470	5470	0
99	20240719	181200	34020410	5470	5470	5470	5470	0
100	20240719	181100	34020410	5470	5470	5470	5470	0
101	20240719	181000	34020410	5470	5470	5470	5470	0
102	20240719	180900	34020410	5470	5470	5470	5470	0
103	20240719	180800	34020410	5470	5470	5470	5470	0
104	20240719	180700	34020410	5470	5470	5470	5470	0
105	20240719	180600	34020410	5470	5470	5470	5470	0
106	20240719	180500	34020410	5470	5470	5470	5470	0
107	20240719	180400	34020410	5470	5470	5470	5470	0
108	20240719	180300	34020410	5470	5470	5470	5470	0
109	20240719	180200	34020410	5470	5470	5470	5470	0
110	20240719	180100	34020410	5470	5470	5470	5470	0
111	20240719	180000	34020410	5470	5470	5470	5470	0
112	20240719	175900	34020410	5470	5470	5470	5470	0
113	20240719	175800	34020410	5470	5470	5470	5470	0
114	20240719	175700	34020410	5470	5470	5470	5470	0
115	20240719	175600	34020410	5470	5470	5470	5470	0
116	20240719	175500	34020410	5470	5470	5470	5470	0
117	20240719	175400	34020410	5470	5470	5470	5470	0
118	20240719	175300	34020410	5470	5470	5470	5470	0
119	20240719	175200	34020410	5470	5470	5470	5470	0
120	20240719	175100	34020410	5470	5470	5470	5470	0
121	20240719	175000	34020410	5470	5470	5470	5470	0
122	20240719	174900	34020410	5470	5470	5470	5470	192
123	20240719	174800	34020410	5470	5470	5470	5470	0
124	20240719	174700	34020410	5470	5470	5470	5470	0
125	20240719	174600	34020410	5470	5470	5470	5470	0
126	20240719	174500	34020410	5470	5470	5470	5470	0
127	20240719	174400	34020410	5470	5470	5470	5470	0
128	20240719	174300	34020410	5470	5470	5470	5470	0
129	20240719	174200	34020410	5470	5470	5470	5470	0
130	20240719	174100	34020410	5470	5470	5470	5470	0
131	20240719	174000	34020410	5470	5470	5470	5470	0
132	20240719	173900	34020410	5470	5470	5470	5470	0
133	20240719	173800	34020410	5470	5470	5470	5470	0
134	20240719	173700	34020410	5470	5470	5470	5470	0
135	20240719	173600	34020410	5470	5470	5470	5470	0
136	20240719	173500	34020410	5470	5470	5470	5470	0
137	20240719	173400	34020410	5470	5470	5470	5470	0
138	20240719	173300	34020410	5470	5470	5470	5470	0
139	20240719	173200	34020410	5470	5470	5470	5470	0
140	20240719	173100	34020410	5470	5470	5470	5470	0
141	20240719	173000	34020410	5470	5470	5470	5470	0
142	20240719	172900	34020410	5470	5470	5470	5470	0
143	20240719	172800	34020410	5470	5470	5470	5470	0
144	20240719	172700	34020410	5470	5470	5470	5470	0
145	20240719	172600	34020410	5470	5470	5470	5470	0
146	20240719	172500	34020410	5470	5470	5470	5470	0
147	20240719	172400	34020410	5470	5470	5470	5470	0
148	20240719	172300	34020410	5470	5470	5470	5470	0
149	20240719	172200	34020410	5470	5470	5470	5470	0
150	20240719	172100	34020410	5470	5470	5470	5470	0
151	20240719	172000	34020410	5470	5470	5470	5470	0
152	20240719	171900	34020410	5470	5470	5470	5470	192
153	20240719	171800	34020410	5470	5470	5470	5470	0
154	20240719	171700	34020410	5470	5470	5470	5470	0
155	20240719	171600	34020410	5470	5470	5470	5470	0
156	20240719	171500	34020410	5470	5470	5470	5470	0
157	20240719	171400	34020410	5470	5470	5470	5470	0
158	20240719	171300	34020410	5470	5470	5470	5470	0
159	20240719	171200	34020410	5470	5470	5470	5470	0
160	20240719	171100	34020410	5470	5470	5470	5470	0
161	20240719	171000	34020410	5470	5470	5470	5470	0
162	20240719	170900	34020410	5470	5470	5470	5470	0
163	20240719	170800	34020410	5470	5470	5470	5470	0
164	20240719	170700	34020410	5470	5470	5470	5470	0
165	20240719	170600	34020410	5470	5470	5470	5470	0
166	20240719	170500	34020410	5470	5470	5470	5470	0
167	20240719	170400	34020410	5470	5470	5470	5470	0
168	20240719	170300	34020410	5470	5470	5470	5470	0
169	20240719	170200	34020410	5470	5470	5470	5470	0
170	20240719	170100	34020410	5470	5470	5470	5470	0
171	20240719	170000	34020410	5470	5470	5470	5470	0
172	20240719	165900	34020410	5470	5470	5470	5470	0
173	20240719	165800	34020410	5470	5470	5470	5470	0
174	20240719	165700	34020410	5470	5470	5470	5470	0
175	20240719	165600	34020410	5470	5470	5470	5470	0
176	20240719	165500	34020410	5470	5470	5470	5470	0
177	20240719	165400	34020410	5470	5470	5470	5470	0
178	20240719	165300	34020410	5470	5470	5470	5470	0
179	20240719	165200	34020410	5470	5470	5470	5470	0
180	20240719	165100	34020410	5470	5470	5470	5470	0
181	20240719	165000	34020410	5470	5470	5470	5470	0
182	20240719	164900	34020410	5470	5470	5470	5470	192
183	20240719	164800	34020410	5470	5470	5470	5470	0
184	20240719	164700	34020410	5470	5470	5470	5470	0
185	20240719	164600	34020410	5470	5470	5470	5470	0
186	20240719	164500	34020410	5470	5470	5470	5470	0
187	20240719	164400	34020410	5470	5470	5470	5470	0
188	20240719	164300	34020410	5470	5470	5470	5470	0
189	20240719	164200	34020410	5470	5470	5470	5470	0
190	20240719	164100	34020410	5470	5470	5470	5470	0
191	20240719	164000	34020410	5470	5470	5470	5470	0
192	20240719	163900	34020410	5470	5470	5470	5470	0
193	20240719	163800	34020410	5470	5470	5470	5470	0
194	20240719	163700	34020410	5470	5470	5470	5470	0
195	20240719	163600	34020410	5470	5470	5470	5470	0
196	20240719	163500	34020410	5470	5470	5470	5470	0
197	20240719	163400	34020410	5470	5470	5470	5470	0
198	20240719	163300	34020410	5470	5470	5470	5470	0
199	20240719	163200	34020410	5470	5470	5470	5470	0
200	20240719	163100	34020410	5470	5470	5470	5470	0
201	20240719	163000	34020410	5470	5470	5470	5470	0
202	20240719	162900	34020410	5470	5470	5470	5470	0
203	20240719	162800	34020410	5470	5470	5470	5470	0
204	20240719	162700	34020410	5470	5470	5470	5470	0
205	20240719	162600	34020410	5470	5470	5470	5470	0
206	20240719	162500	34020410	5470	5470	5470	5470	0
207	20240719	162400	34020410	5470	5470	5470	5470	0
208	20240719	162300	34020410	5470	5470	5470	5470	0
209	20240719	162200	34020410	5470	5470	5470	5470	0
210	20240719	162100	34020410	5470	5470	5470	5470	0
211	20240719	162000	34020410	5470	5470	5470	5470	0
212	20240719	161900	34020410	5470	5470	5470	5470	192
213	20240719	161800	34020410	5470	5470	5470	5470	0
214	20240719	161700	34020410	5470	5470	5470	5470	0
215	20240719	161600	34020410	5470	5470	5470	5470	0
216	20240719	161500	34020410	5470	5470	5470	5470	0
217	20240719	161400	34020410	5470	5470	5470	5470	0
218	20240719	161300	34020410	5470	5470	5470	5470	0
219	20240719	161200	34020410	5470	5470	5470	5470	0
220	20240719	161100	34020410	5470	5470	5470	5470	0
221	20240719	161000	34020410	5470	5470	5470	5470	0
222	20240719	160900	34020410	5470	5470	5470	5470	0
223	20240719	160800	34020410	5470	5470	5470	5470	0
224	20240719	160700	34020410	5470	5470	5470	5470	0
225	20240719	160600	34020410	5470	5470	5470	5470	0
226	20240719	160500	34020410	5470	5470	5470	5470	0
227	20240719	160400	34020410	5470	5470	5470	5470	0
228	20240719	160300	34020410	5470	5470	5470	5470	0
229	20240719	160200	34020410	5470	5470	5470	5470	0
230	20240719	160100	34020410	5470	5470	5470	5470	0
231	20240719	160000	34020410	5470	5470	5470	5470	0
232	20240719	155900	34020410	5470	5470	5470	5470	0
233	20240719	155800	34020410	5470	5470	5470	5470	0
234	20240719	155700	34020410	5470	5470	5470	5470	0
235	20240719	155600	34020410	5470	5470	5470	5470	0
236	20240719	155500	34020410	5470	5470	5470	5470	0
237	20240719	155400	34020410	5470	5470	5470	5470	0
238	20240719	155300	34020410	5470	5470	5470	5470	0
239	20240719	155200	34020410	5470	5470	5470	5470	0
240	20240719	155100	34020410	5470	5470	5470	5470	0
241	20240719	155000	34020410	5470	5470	5470	5470	0
242	20240719	154900	34020410	5470	5470	5470	5470	192
243	20240719	154800	34020410	5470	5470	5470	5470	0
244	20240719	154700	34020410	5470	5470	5470	5470	0
245	20240719	154600	34020410	5470	5470	5470	5470	0
246	20240719	154500	34020410	5470	5470	5470	5470	0
247	20240719	154400	34020410	5470	5470	5470	5470	0
248	20240719	154300	34020410	5470	5470	5470	5470	0
249	20240719	154200	34020410	5470	5470	5470	5470	0
250	20240719	154100	34020410	5470	5470	5470	5470	0
251	20240719	154000	34020410	5470	5470	5470	5470	0
252	20240719	153900	34020410	5470	5470	5470	5470	0
253	20240719	153800	34020410	5470	5470	5470	5470	0
254	20240719	153700	34020410	5470	5470	5470	5470	0
255	20240719	153600	34020410	5470	5470	5470	5470	0
256	20240719	153500	34020410	5470	5470	5470	5470	0
257	20240719	153400	34020410	5470	5470	5470	5470	0
258	20240719	153300	34020410	5470	5470	5470	5470	0
259	20240719	153200	34020410	5470	5470	5470	5470	0
260	20240719	153100	34020410	5470	5470	5470	5470	0
261	20240719	153000	34020410	5470	5470	5470	5470	192
262	20240719	152900	32970170	5470	5470	5470	5470	0
263	20240719	152800	32970170	5470	5470	5470	5470	0
264	20240719	152700	32970170	5470	5470	5470	5470	0
265	20240719	152600	32970170	5470	5470	5470	5470	0
266	20240719	152500	32970170	5470	5470	5470	5470	0
267	20240719	152400	32970170	5470	5470	5470	5470	0
268	20240719	152300	32970170	5470	5470	5470	5470	0
269	20240719	152200	32970170	5470	5470	5470	5470	0
270	20240719	152100	32970170	5470	5470	5470	5470	0
271	20240719	152000	32970170	5470	5470	5470	5470	0
272	20240719	151900	32970170	5470	5470	5470	5470	0
273	20240719	151800	32970170	5470	5470	5470	5470	0
274	20240719	151700	32970170	5470	5460	5470	5460	4
275	20240719	151600	32948310	5460	5470	5470	5460	2
276	20240719	151500	32937380	5460	5460	5460	5460	6
277	20240719	151400	32904620	5470	5470	5470	5470	0
278	20240719	151300	32904620	5470	5470	5470	5470	0
279	20240719	151200	32904620	5470	5470	5470	5470	0
280	20240719	151100	32904620	5470	5470	5470	5470	0
281	20240719	151000	32904620	5470	5470	5470	5470	1
282	20240719	150900	32899150	5450	5450	5450	5450	0
283	20240719	150800	32899150	5450	5450	5450	5450	20
284	20240719	150700	32790150	5470	5470	5470	5470	0
285	20240719	150600	32790150	5470	5470	5470	5470	0
286	20240719	150500	32790150	5470	5470	5470	5470	0
287	20240719	150400	32790150	5470	5470	5470	5470	0
288	20240719	150300	32790150	5470	5470	5470	5470	10
289	20240719	150200	32735450	5470	5470	5470	5470	0
290	20240719	150100	32735450	5470	5470	5470	5470	0
291	20240719	150000	32735450	5470	5470	5470	5470	0
292	20240719	145900	32735450	5470	5470	5470	5470	0
293	20240719	145800	32735450	5470	5470	5470	5470	10
294	20240719	145700	32680750	5470	5470	5470	5470	14
295	20240719	145600	32604170	5480	5480	5480	5480	0
296	20240719	145500	32604170	5480	5480	5480	5480	0
297	20240719	145400	32604170	5480	5480	5480	5480	0
298	20240719	145300	32604170	5480	5480	5480	5480	0
299	20240719	145200	32604170	5480	5480	5480	5480	0
300	20240719	145100	32604170	5480	5480	5480	5480	0
301	20240719	145000	32604170	5480	5480	5480	5480	0
302	20240719	144900	32604170	5480	5480	5480	5480	0
303	20240719	144800	32604170	5480	5480	5480	5480	0
304	20240719	144700	32604170	5480	5480	5480	5480	0
305	20240719	144600	32604170	5480	5480	5480	5480	0
306	20240719	144500	32604170	5480	5480	5480	5480	0
307	20240719	144400	32604170	5480	5480	5480	5480	1
308	20240719	144300	32598690	5440	5440	5440	5440	0
309	20240719	144200	32598690	5440	5440	5440	5440	20
310	20240719	144100	32489890	5440	5440	5440	5440	0
311	20240719	144000	32489890	5440	5440	5440	5440	62
312	20240719	143900	32152610	5440	5460	5460	5440	25
313	20240719	143800	32016550	5470	5470	5470	5470	0
314	20240719	143700	32016550	5470	5470	5470	5470	0
315	20240719	143600	32016550	5470	5470	5470	5470	0
316	20240719	143500	32016550	5470	5470	5470	5470	0
317	20240719	143400	32016550	5470	5480	5480	5470	4
318	20240719	143300	31994650	5440	5440	5440	5440	0
319	20240719	143200	31994650	5440	5440	5440	5440	0
320	20240719	143100	31994650	5440	5440	5440	5440	0
321	20240719	143000	31994650	5440	5470	5470	5440	697
322	20240719	142900	28198520	5470	5470	5470	5470	0
323	20240719	142800	28198520	5470	5470	5470	5470	2
324	20240719	142700	28187580	5470	5470	5470	5470	0
325	20240719	142600	28187580	5470	5470	5470	5470	0
326	20240719	142500	28187580	5470	5470	5470	5470	0
327	20240719	142400	28187580	5470	5470	5470	5470	0
328	20240719	142300	28187580	5470	5480	5480	5470	75
329	20240719	142200	27777220	5480	5480	5480	5480	0
330	20240719	142100	27777220	5480	5480	5480	5480	21
331	20240719	142000	27662140	5480	5480	5480	5480	0
332	20240719	141900	27662140	5480	5480	5480	5480	0
333	20240719	141800	27662140	5480	5480	5480	5480	0
334	20240719	141700	27662140	5480	5480	5480	5480	0
335	20240719	141600	27662140	5480	5480	5480	5480	0
336	20240719	141500	27662140	5480	5480	5480	5480	0
337	20240719	141400	27662140	5480	5480	5480	5480	15
338	20240719	141300	27579940	5470	5470	5470	5470	0
339	20240719	141200	27579940	5470	5470	5470	5470	0
340	20240719	141100	27579940	5470	5470	5470	5470	0
341	20240719	141000	27579940	5470	5470	5470	5470	0
342	20240719	140900	27579940	5470	5470	5470	5470	58
343	20240719	140800	27262680	5470	5470	5470	5470	10
344	20240719	140700	27207980	5470	5470	5470	5470	25
345	20240719	140600	27071230	5470	5470	5470	5470	0
346	20240719	140500	27071230	5470	5470	5470	5470	10
347	20240719	140400	27016530	5460	5460	5460	5460	0
348	20240719	140300	27016530	5460	5460	5460	5460	0
349	20240719	140200	27016530	5460	5460	5460	5460	0
350	20240719	140100	27016530	5460	5460	5460	5460	0
351	20240719	140000	27016530	5460	5460	5460	5460	0
352	20240719	135900	27016530	5460	5460	5460	5460	8
353	20240719	135800	26972850	5480	5480	5480	5480	0
354	20240719	135700	26972850	5480	5480	5480	5480	0
355	20240719	135600	26972850	5480	5480	5480	5480	0
356	20240719	135500	26972850	5480	5480	5480	5480	15
357	20240719	135400	26890650	5480	5480	5480	5480	0
358	20240719	135300	26890650	5480	5480	5480	5480	0
359	20240719	135200	26890650	5480	5480	5480	5480	0
360	20240719	135100	26890650	5480	5480	5480	5480	0
361	20240719	135000	26890650	5480	5480	5480	5480	0
362	20240719	134900	26890650	5480	5480	5480	5480	0
363	20240719	134800	26890650	5480	5480	5480	5480	0
364	20240719	134700	26890650	5480	5460	5480	5460	26
365	20240719	134600	26748490	5470	5470	5470	5470	0
366	20240719	134500	26748490	5470	5470	5470	5470	0
367	20240719	134400	26748490	5470	5470	5470	5470	0
368	20240719	134300	26748490	5470	5470	5470	5470	0
369	20240719	134200	26748490	5470	5470	5470	5470	0
370	20240719	134100	26748490	5470	5470	5470	5470	0
371	20240719	134000	26748490	5470	5470	5470	5470	0
372	20240719	133900	26748490	5470	5470	5470	5470	0
373	20240719	133800	26748490	5470	5470	5470	5470	0
374	20240719	133700	26748490	5470	5470	5470	5470	0
375	20240719	133600	26748490	5470	5470	5470	5470	0
376	20240719	133500	26748490	5470	5470	5470	5470	0
377	20240719	133400	26748490	5470	5470	5470	5470	0
378	20240719	133300	26748490	5470	5470	5470	5470	0
379	20240719	133200	26748490	5470	5470	5470	5470	0
380	20240719	133100	26748490	5470	5470	5470	5470	0
381	20240719	133000	26748490	5470	5470	5470	5470	0
382	20240719	132900	26748490	5470	5470	5470	5470	0
383	20240719	132800	26748490	5470	5470	5470	5470	0
384	20240719	132700	26748490	5470	5470	5470	5470	0
385	20240719	132600	26748490	5470	5470	5470	5470	0
386	20240719	132500	26748490	5470	5470	5470	5470	0
387	20240719	132400	26748490	5470	5470	5470	5470	0
388	20240719	132300	26748490	5470	5470	5470	5470	0
389	20240719	132200	26748490	5470	5470	5470	5470	0
390	20240719	132100	26748490	5470	5470	5470	5470	0
391	20240719	132000	26748490	5470	5470	5470	5470	0
392	20240719	131900	26748490	5470	5470	5470	5470	0
393	20240719	131800	26748490	5470	5470	5470	5470	0
394	20240719	131700	26748490	5470	5470	5470	5470	0
395	20240719	131600	26748490	5470	5470	5470	5470	0
396	20240719	131500	26748490	5470	5470	5470	5470	0
397	20240719	131400	26748490	5470	5470	5470	5470	0
398	20240719	131300	26748490	5470	5470	5470	5470	0
399	20240719	131200	26748490	5470	5470	5470	5470	0
400	20240719	131100	26748490	5470	5470	5470	5470	0
401	20240719	131000	26748490	5470	5470	5470	5470	0
402	20240719	130900	26748490	5470	5470	5470	5470	0
403	20240719	130800	26748490	5470	5470	5470	5470	0
404	20240719	130700	26748490	5470	5470	5470	5470	0
405	20240719	130600	26748490	5470	5470	5470	5470	0
406	20240719	130500	26748490	5470	5470	5470	5470	0
407	20240719	130400	26748490	5470	5470	5470	5470	0
408	20240719	130300	26748490	5470	5470	5470	5470	0
409	20240719	130200	26748490	5470	5470	5470	5470	0
410	20240719	130100	26748490	5470	5470	5470	5470	0
411	20240719	130000	26748490	5470	5470	5470	5470	11
412	20240719	125900	26688320	5470	5470	5470	5470	4
413	20240719	125800	26666440	5470	5470	5470	5470	0
414	20240719	125700	26666440	5470	5470	5470	5470	0
415	20240719	125600	26666440	5470	5470	5470	5470	0
416	20240719	125500	26666440	5470	5470	5470	5470	0
417	20240719	125400	26666440	5470	5470	5470	5470	0
418	20240719	125300	26666440	5470	5470	5470	5470	0
419	20240719	125200	26666440	5470	5470	5470	5470	10
420	20240719	125100	26611740	5450	5450	5450	5450	100
421	20240719	125000	26066740	5450	5450	5450	5450	0
422	20240719	124900	26066740	5450	5450	5450	5450	0
423	20240719	124800	26066740	5450	5450	5450	5450	0
424	20240719	124700	26066740	5450	5450	5450	5450	0
425	20240719	124600	26066740	5450	5450	5450	5450	0
426	20240719	124500	26066740	5450	5450	5450	5450	0
427	20240719	124400	26066740	5450	5450	5450	5450	0
428	20240719	124300	26066740	5450	5450	5450	5450	0
429	20240719	124200	26066740	5450	5450	5450	5450	0
430	20240719	124100	26066740	5450	5450	5450	5450	0
431	20240719	124000	26066740	5450	5450	5450	5450	4
432	20240719	123900	26044940	5450	5450	5450	5450	0
433	20240719	123800	26044940	5450	5450	5450	5450	0
434	20240719	123700	26044940	5450	5450	5450	5450	0
435	20240719	123600	26044940	5450	5450	5450	5450	0
436	20240719	123500	26044940	5450	5450	5450	5450	0
437	20240719	123400	26044940	5450	5450	5450	5450	0
438	20240719	123300	26044940	5450	5450	5450	5450	0
439	20240719	123200	26044940	5450	5450	5450	5450	0
440	20240719	123100	26044940	5450	5450	5450	5450	0
441	20240719	123000	26044940	5450	5450	5450	5450	400
442	20240719	122900	23864940	5440	5440	5440	5440	0
443	20240719	122800	23864940	5440	5440	5440	5440	0
444	20240719	122700	23864940	5440	5440	5440	5440	0
445	20240719	122600	23864940	5440	5440	5440	5440	0
446	20240719	122500	23864940	5440	5440	5440	5440	0
447	20240719	122400	23864940	5440	5440	5440	5440	0
448	20240719	122300	23864940	5440	5440	5440	5440	0
449	20240719	122200	23864940	5440	5440	5440	5440	0
450	20240719	122100	23864940	5440	5440	5440	5440	0
451	20240719	122000	23864940	5440	5440	5440	5440	0
452	20240719	121900	23864940	5440	5440	5440	5440	0
453	20240719	121800	23864940	5440	5440	5440	5440	0
454	20240719	121700	23864940	5440	5440	5440	5440	0
455	20240719	121600	23864940	5440	5440	5440	5440	0
456	20240719	121500	23864940	5440	5440	5440	5440	0
457	20240719	121400	23864940	5440	5440	5440	5440	0
458	20240719	121300	23864940	5440	5440	5440	5440	0
459	20240719	121200	23864940	5440	5440	5440	5440	0
460	20240719	121100	23864940	5440	5440	5440	5440	0
461	20240719	121000	23864940	5440	5440	5440	5440	0
462	20240719	120900	23864940	5440	5440	5440	5440	0
463	20240719	120800	23864940	5440	5440	5440	5440	0
464	20240719	120700	23864940	5440	5440	5440	5440	0
465	20240719	120600	23864940	5440	5450	5450	5440	21
466	20240719	120500	23750650	5470	5470	5470	5470	0
467	20240719	120400	23750650	5470	5470	5470	5470	67
468	20240719	120300	23384160	5470	5470	5470	5470	0
469	20240719	120200	23384160	5470	5470	5470	5470	0
470	20240719	120100	23384160	5470	5470	5470	5470	0
471	20240719	120000	23384160	5470	5470	5470	5470	0
472	20240719	115900	23384160	5470	5470	5470	5470	0
473	20240719	115800	23384160	5470	5470	5470	5470	0
474	20240719	115700	23384160	5470	5470	5470	5470	0
475	20240719	115600	23384160	5470	5470	5470	5470	0
476	20240719	115500	23384160	5470	5470	5470	5470	0
477	20240719	115400	23384160	5470	5470	5470	5470	0
478	20240719	115300	23384160	5470	5470	5470	5470	0
479	20240719	115200	23384160	5470	5470	5470	5470	0
480	20240719	115100	23384160	5470	5470	5470	5470	0
481	20240719	115000	23384160	5470	5470	5470	5470	0
482	20240719	114900	23384160	5470	5470	5470	5470	0
483	20240719	114800	23384160	5470	5470	5470	5470	0
484	20240719	114700	23384160	5470	5470	5470	5470	0
485	20240719	114600	23384160	5470	5470	5470	5470	0
486	20240719	114500	23384160	5470	5470	5470	5470	0
487	20240719	114400	23384160	5470	5470	5470	5470	0
488	20240719	114300	23384160	5470	5470	5470	5470	2
489	20240719	114200	23373220	5470	5470	5470	5470	0
490	20240719	114100	23373220	5470	5470	5470	5470	0
491	20240719	114000	23373220	5470	5470	5470	5470	0
492	20240719	113900	23373220	5470	5470	5470	5470	0
493	20240719	113800	23373220	5470	5470	5470	5470	0
494	20240719	113700	23373220	5470	5470	5470	5470	0
495	20240719	113600	23373220	5470	5470	5470	5470	0
496	20240719	113500	23373220	5470	5470	5470	5470	0
497	20240719	113400	23373220	5470	5470	5470	5470	0
498	20240719	113300	23373220	5470	5470	5470	5470	0
499	20240719	113200	23373220	5470	5470	5470	5470	0
500	20240719	113100	23373220	5470	5470	5470	5470	0
501	20240719	113000	23373220	5470	5470	5470	5470	0
502	20240719	112900	23373220	5470	5470	5470	5470	0
503	20240719	112800	23373220	5470	5470	5470	5470	0
504	20240719	112700	23373220	5470	5470	5470	5470	4
505	20240719	112600	23351340	5470	5470	5470	5470	0
506	20240719	112500	23351340	5470	5470	5470	5470	0
507	20240719	112400	23351340	5470	5470	5470	5470	0
508	20240719	112300	23351340	5470	5470	5470	5470	4
509	20240719	112200	23329460	5460	5460	5460	5460	6
510	20240719	112100	23296700	5460	5460	5460	5460	0
511	20240719	112000	23296700	5460	5460	5460	5460	0
512	20240719	111900	23296700	5460	5460	5460	5460	0
513	20240719	111800	23296700	5460	5460	5460	5460	44
514	20240719	111700	23056460	5460	5460	5460	5460	0
515	20240719	111600	23056460	5460	5460	5460	5460	0
516	20240719	111500	23056460	5460	5460	5460	5460	0
517	20240719	111400	23056460	5460	5460	5460	5460	0
518	20240719	111300	23056460	5460	5440	5460	5440	12
519	20240719	111200	22991020	5450	5450	5450	5450	0
520	20240719	111100	22991020	5450	5450	5450	5450	0
521	20240719	111000	22991020	5450	5450	5450	5450	0
522	20240719	110900	22991020	5450	5450	5450	5450	2
523	20240719	110800	22980120	5450	5450	5450	5450	0
524	20240719	110700	22980120	5450	5450	5450	5450	0
525	20240719	110600	22980120	5450	5450	5450	5450	30
526	20240719	110500	22816620	5450	5450	5450	5450	102
527	20240719	110400	22260720	5440	5440	5440	5440	0
528	20240719	110300	22260720	5440	5440	5440	5440	0
529	20240719	110200	22260720	5440	5440	5440	5440	0
530	20240719	110100	22260720	5440	5440	5440	5440	0
531	20240719	110000	22260720	5440	5440	5440	5440	100
532	20240719	105900	21716720	5440	5450	5450	5440	200
533	20240719	105800	20628380	5450	5450	5450	5450	0
534	20240719	105700	20628380	5450	5450	5450	5450	100
535	20240719	105600	20083380	5460	5460	5460	5460	0
536	20240719	105500	20083380	5460	5460	5460	5460	0
537	20240719	105400	20083380	5460	5460	5460	5460	0
538	20240719	105300	20083380	5460	5460	5460	5460	20
539	20240719	105200	19974180	5460	5460	5460	5460	10
540	20240719	105100	19919580	5460	5460	5460	5460	0
541	20240719	105000	19919580	5460	5460	5460	5460	1
542	20240719	104900	19914120	5450	5450	5450	5450	0
543	20240719	104800	19914120	5450	5450	5450	5450	0
544	20240719	104700	19914120	5450	5450	5450	5450	0
545	20240719	104600	19914120	5450	5450	5450	5450	0
546	20240719	104500	19914120	5450	5450	5450	5450	0
547	20240719	104400	19914120	5450	5450	5450	5450	0
548	20240719	104300	19914120	5450	5450	5450	5450	0
549	20240719	104200	19914120	5450	5450	5450	5450	0
550	20240719	104100	19914120	5450	5450	5450	5450	0
551	20240719	104000	19914120	5450	5450	5450	5450	0
552	20240719	103900	19914120	5450	5450	5450	5450	0
553	20240719	103800	19914120	5450	5450	5450	5450	0
554	20240719	103700	19914120	5450	5450	5450	5450	230
555	20240719	103600	18660620	5460	5460	5460	5460	0
556	20240719	103500	18660620	5460	5460	5460	5460	0
557	20240719	103400	18660620	5460	5460	5460	5460	0
558	20240719	103300	18660620	5460	5460	5460	5460	0
559	20240719	103200	18660620	5460	5460	5460	5460	22
560	20240719	103100	18540500	5470	5470	5470	5470	2
561	20240719	103000	18529560	5480	5480	5480	5480	0
562	20240719	102900	18529560	5480	5480	5480	5480	0
563	20240719	102800	18529560	5480	5480	5480	5480	0
564	20240719	102700	18529560	5480	5480	5480	5480	0
565	20240719	102600	18529560	5480	5480	5480	5480	0
566	20240719	102500	18529560	5480	5480	5480	5480	0
567	20240719	102400	18529560	5480	5480	5480	5480	0
568	20240719	102300	18529560	5480	5480	5480	5480	0
569	20240719	102200	18529560	5480	5480	5480	5480	0
570	20240719	102100	18529560	5480	5480	5480	5480	0
571	20240719	102000	18529560	5480	5480	5480	5480	3
572	20240719	101900	18513120	5490	5490	5490	5490	0
573	20240719	101800	18513120	5490	5490	5490	5490	0
574	20240719	101700	18513120	5490	5490	5490	5490	0
575	20240719	101600	18513120	5490	5490	5490	5490	0
576	20240719	101500	18513120	5490	5490	5490	5490	0
577	20240719	101400	18513120	5490	5490	5490	5490	0
578	20240719	101300	18513120	5490	5490	5490	5490	0
579	20240719	101200	18513120	5490	5490	5490	5490	0
580	20240719	101100	18513120	5490	5490	5490	5490	0
581	20240719	101000	18513120	5490	5490	5490	5490	0
582	20240719	100900	18513120	5490	5490	5490	5490	0
583	20240719	100800	18513120	5490	5490	5490	5490	0
584	20240719	100700	18513120	5490	5490	5490	5490	0
585	20240719	100600	18513120	5490	5490	5490	5490	0
586	20240719	100500	18513120	5490	5490	5490	5490	15
587	20240719	100400	18430770	5490	5490	5490	5490	0
588	20240719	100300	18430770	5490	5490	5490	5490	1
589	20240719	100200	18425280	5490	5490	5490	5490	4
590	20240719	100100	18403320	5490	5490	5490	5490	0
591	20240719	100000	18403320	5490	5490	5490	5490	0
592	20240719	095900	18403320	5490	5460	5490	5460	14
593	20240719	095800	18326630	5460	5460	5460	5460	0
594	20240719	095700	18326630	5460	5460	5460	5460	0
595	20240719	095600	18326630	5460	5460	5460	5460	0
596	20240719	095500	18326630	5460	5460	5460	5460	0
597	20240719	095400	18326630	5460	5460	5460	5460	0
598	20240719	095300	18326630	5460	5460	5460	5460	0
599	20240719	095200	18326630	5460	5460	5460	5460	0
600	20240719	095100	18326630	5460	5460	5460	5460	0
601	20240719	095000	18326630	5460	5460	5460	5460	0
602	20240719	094900	18326630	5460	5460	5460	5460	0
603	20240719	094800	18326630	5460	5460	5460	5460	0
604	20240719	094700	18326630	5460	5460	5460	5460	0
605	20240719	094600	18326630	5460	5460	5460	5460	0
606	20240719	094500	18326630	5460	5460	5460	5460	0
607	20240719	094400	18326630	5460	5460	5460	5460	0
608	20240719	094300	18326630	5460	5460	5460	5460	0
609	20240719	094200	18326630	5460	5460	5460	5460	0
610	20240719	094100	18326630	5460	5460	5460	5460	0
611	20240719	094000	18326630	5460	5460	5460	5460	0
612	20240719	093900	18326630	5460	5460	5460	5460	0
613	20240719	093800	18326630	5460	5460	5460	5460	0
614	20240719	093700	18326630	5460	5460	5460	5460	0
615	20240719	093600	18326630	5460	5460	5460	5460	0
616	20240719	093500	18326630	5460	5460	5460	5460	2
617	20240719	093400	18315710	5450	5450	5450	5450	0
618	20240719	093300	18315710	5450	5450	5450	5450	0
619	20240719	093200	18315710	5450	5450	5450	5450	0
620	20240719	093100	18315710	5450	5450	5450	5450	0
621	20240719	093000	18315710	5450	5440	5450	5440	180
622	20240719	092900	17336370	5450	5450	5450	5450	0
623	20240719	092800	17336370	5450	5450	5450	5450	13
624	20240719	092700	17265520	5440	5440	5440	5440	0
625	20240719	092600	17265520	5440	5440	5440	5440	0
626	20240719	092500	17265520	5440	5440	5440	5440	105
627	20240719	092400	16694320	5440	5440	5440	5440	45
628	20240719	092300	16449520	5440	5440	5440	5440	50
629	20240719	092200	16177520	5450	5450	5450	5450	12
630	20240719	092100	16112120	5450	5450	5450	5450	0
631	20240719	092000	16112120	5450	5450	5450	5450	0
632	20240719	091900	16112120	5450	5450	5450	5450	0
633	20240719	091800	16112120	5450	5450	5450	5450	30
634	20240719	091700	15948620	5450	5440	5450	5420	211
635	20240719	091600	14802190	5430	5450	5450	5430	640
636	20240719	091500	11326380	5450	5450	5450	5440	500
637	20240719	091400	8606120	5450	5460	5460	5450	730
638	20240719	091300	4624620	5470	5480	5480	5470	284
639	20240719	091200	3070270	5490	5490	5490	5490	93
640	20240719	091100	2559700	5500	5500	5500	5500	0
641	20240719	091000	2559700	5500	5500	5500	5500	0
642	20240719	090900	2559700	5500	5500	5500	5500	0
643	20240719	090800	2559700	5500	5500	5500	5500	0
644	20240719	090700	2559700	5500	5500	5500	5500	0
645	20240719	090600	2559700	5500	5500	5500	5500	113
646	20240719	090500	1938200	5500	5500	5500	5500	23
647	20240719	090400	1811700	5490	5490	5490	5490	0
648	20240719	090300	1811700	5490	5490	5490	5490	0
649	20240719	090200	1811700	5490	5490	5490	5490	0
650	20240719	090100	1811700	5490	5490	5490	5490	0
651	20240719	090000	1811700	5490	5490	5490	5490	330