KissMeData/079000/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	195700	113302030	5820	5820	5820	5820	274
3	20240715	195600	113302030	5820	5820	5820	5820	0
4	20240715	195500	113302030	5820	5820	5820	5820	0
5	20240715	195400	113302030	5820	5820	5820	5820	0
6	20240715	195300	113302030	5820	5820	5820	5820	0
7	20240715	195200	113302030	5820	5820	5820	5820	0
8	20240715	195100	113302030	5820	5820	5820	5820	0
9	20240715	195000	113302030	5820	5820	5820	5820	0
10	20240715	194900	113302030	5820	5820	5820	5820	0
11	20240715	194800	113302030	5820	5820	5820	5820	0
12	20240715	194700	113302030	5820	5820	5820	5820	0
13	20240715	194600	113302030	5820	5820	5820	5820	0
14	20240715	194500	113302030	5820	5820	5820	5820	0
15	20240715	194400	113302030	5820	5820	5820	5820	0
16	20240715	194300	113302030	5820	5820	5820	5820	0
17	20240715	194200	113302030	5820	5820	5820	5820	0
18	20240715	194100	113302030	5820	5820	5820	5820	0
19	20240715	194000	113302030	5820	5820	5820	5820	0
20	20240715	193900	113302030	5820	5820	5820	5820	0
21	20240715	193800	113302030	5820	5820	5820	5820	0
22	20240715	193700	113302030	5820	5820	5820	5820	0
23	20240715	193600	113302030	5820	5820	5820	5820	0
24	20240715	193500	113302030	5820	5820	5820	5820	0
25	20240715	193400	113302030	5820	5820	5820	5820	0
26	20240715	193300	113302030	5820	5820	5820	5820	0
27	20240715	193200	113302030	5820	5820	5820	5820	0
28	20240715	193100	113302030	5820	5820	5820	5820	0
29	20240715	193000	113302030	5820	5820	5820	5820	0
30	20240715	192900	113302030	5820	5820	5820	5820	0
31	20240715	192800	113302030	5820	5820	5820	5820	0
32	20240715	192700	113302030	5820	5820	5820	5820	274
33	20240715	192600	113302030	5820	5820	5820	5820	0
34	20240715	192500	113302030	5820	5820	5820	5820	0
35	20240715	192400	113302030	5820	5820	5820	5820	0
36	20240715	192300	113302030	5820	5820	5820	5820	0
37	20240715	192200	113302030	5820	5820	5820	5820	0
38	20240715	192100	113302030	5820	5820	5820	5820	0
39	20240715	192000	113302030	5820	5820	5820	5820	0
40	20240715	191900	113302030	5820	5820	5820	5820	0
41	20240715	191800	113302030	5820	5820	5820	5820	0
42	20240715	191700	113302030	5820	5820	5820	5820	0
43	20240715	191600	113302030	5820	5820	5820	5820	0
44	20240715	191500	113302030	5820	5820	5820	5820	0
45	20240715	191400	113302030	5820	5820	5820	5820	0
46	20240715	191300	113302030	5820	5820	5820	5820	0
47	20240715	191200	113302030	5820	5820	5820	5820	0
48	20240715	191100	113302030	5820	5820	5820	5820	0
49	20240715	191000	113302030	5820	5820	5820	5820	0
50	20240715	190900	113302030	5820	5820	5820	5820	0
51	20240715	190800	113302030	5820	5820	5820	5820	0
52	20240715	190700	113302030	5820	5820	5820	5820	0
53	20240715	190600	113302030	5820	5820	5820	5820	0
54	20240715	190500	113302030	5820	5820	5820	5820	0
55	20240715	190400	113302030	5820	5820	5820	5820	0
56	20240715	190300	113302030	5820	5820	5820	5820	0
57	20240715	190200	113302030	5820	5820	5820	5820	0
58	20240715	190100	113302030	5820	5820	5820	5820	0
59	20240715	190000	113302030	5820	5820	5820	5820	0
60	20240715	185900	113302030	5820	5820	5820	5820	0
61	20240715	185800	113302030	5820	5820	5820	5820	0
62	20240715	185700	113302030	5820	5820	5820	5820	274
63	20240715	185600	113302030	5820	5820	5820	5820	0
64	20240715	185500	113302030	5820	5820	5820	5820	0
65	20240715	185400	113302030	5820	5820	5820	5820	0
66	20240715	185300	113302030	5820	5820	5820	5820	0
67	20240715	185200	113302030	5820	5820	5820	5820	0
68	20240715	185100	113302030	5820	5820	5820	5820	0
69	20240715	185000	113302030	5820	5820	5820	5820	0
70	20240715	184900	113302030	5820	5820	5820	5820	0
71	20240715	184800	113302030	5820	5820	5820	5820	0
72	20240715	184700	113302030	5820	5820	5820	5820	0
73	20240715	184600	113302030	5820	5820	5820	5820	0
74	20240715	184500	113302030	5820	5820	5820	5820	0
75	20240715	184400	113302030	5820	5820	5820	5820	0
76	20240715	184300	113302030	5820	5820	5820	5820	0
77	20240715	184200	113302030	5820	5820	5820	5820	0
78	20240715	184100	113302030	5820	5820	5820	5820	0
79	20240715	184000	113302030	5820	5820	5820	5820	0
80	20240715	183900	113302030	5820	5820	5820	5820	0
81	20240715	183800	113302030	5820	5820	5820	5820	0
82	20240715	183700	113302030	5820	5820	5820	5820	0
83	20240715	183600	113302030	5820	5820	5820	5820	0
84	20240715	183500	113302030	5820	5820	5820	5820	0
85	20240715	183400	113302030	5820	5820	5820	5820	0
86	20240715	183300	113302030	5820	5820	5820	5820	0
87	20240715	183200	113302030	5820	5820	5820	5820	0
88	20240715	183100	113302030	5820	5820	5820	5820	0
89	20240715	183000	113302030	5820	5820	5820	5820	0
90	20240715	182900	113302030	5820	5820	5820	5820	0
91	20240715	182800	113302030	5820	5820	5820	5820	0
92	20240715	182700	113302030	5820	5820	5820	5820	274
93	20240715	182600	113302030	5820	5820	5820	5820	0
94	20240715	182500	113302030	5820	5820	5820	5820	0
95	20240715	182400	113302030	5820	5820	5820	5820	0
96	20240715	182300	113302030	5820	5820	5820	5820	0
97	20240715	182200	113302030	5820	5820	5820	5820	0
98	20240715	182100	113302030	5820	5820	5820	5820	0
99	20240715	182000	113302030	5820	5820	5820	5820	0
100	20240715	181900	113302030	5820	5820	5820	5820	0
101	20240715	181800	113302030	5820	5820	5820	5820	0
102	20240715	181700	113302030	5820	5820	5820	5820	0
103	20240715	181600	113302030	5820	5820	5820	5820	0
104	20240715	181500	113302030	5820	5820	5820	5820	0
105	20240715	181400	113302030	5820	5820	5820	5820	0
106	20240715	181300	113302030	5820	5820	5820	5820	0
107	20240715	181200	113302030	5820	5820	5820	5820	0
108	20240715	181100	113302030	5820	5820	5820	5820	0
109	20240715	181000	113302030	5820	5820	5820	5820	0
110	20240715	180900	113302030	5820	5820	5820	5820	0
111	20240715	180800	113302030	5820	5820	5820	5820	0
112	20240715	180700	113302030	5820	5820	5820	5820	0
113	20240715	180600	113302030	5820	5820	5820	5820	0
114	20240715	180500	113302030	5820	5820	5820	5820	0
115	20240715	180400	113302030	5820	5820	5820	5820	0
116	20240715	180300	113302030	5820	5820	5820	5820	0
117	20240715	180200	113302030	5820	5820	5820	5820	0
118	20240715	180100	113302030	5820	5820	5820	5820	0
119	20240715	180000	113302030	5820	5820	5820	5820	0
120	20240715	175900	113302030	5820	5820	5820	5820	0
121	20240715	175800	113302030	5820	5820	5820	5820	0
122	20240715	175700	113302030	5820	5820	5820	5820	274
123	20240715	175600	113302030	5820	5820	5820	5820	0
124	20240715	175500	113302030	5820	5820	5820	5820	0
125	20240715	175400	113302030	5820	5820	5820	5820	0
126	20240715	175300	113302030	5820	5820	5820	5820	0
127	20240715	175200	113302030	5820	5820	5820	5820	0
128	20240715	175100	113302030	5820	5820	5820	5820	0
129	20240715	175000	113302030	5820	5820	5820	5820	0
130	20240715	174900	113302030	5820	5820	5820	5820	0
131	20240715	174800	113302030	5820	5820	5820	5820	0
132	20240715	174700	113302030	5820	5820	5820	5820	0
133	20240715	174600	113302030	5820	5820	5820	5820	0
134	20240715	174500	113302030	5820	5820	5820	5820	0
135	20240715	174400	113302030	5820	5820	5820	5820	0
136	20240715	174300	113302030	5820	5820	5820	5820	0
137	20240715	174200	113302030	5820	5820	5820	5820	0
138	20240715	174100	113302030	5820	5820	5820	5820	0
139	20240715	174000	113302030	5820	5820	5820	5820	0
140	20240715	173900	113302030	5820	5820	5820	5820	0
141	20240715	173800	113302030	5820	5820	5820	5820	0
142	20240715	173700	113302030	5820	5820	5820	5820	0
143	20240715	173600	113302030	5820	5820	5820	5820	0
144	20240715	173500	113302030	5820	5820	5820	5820	0
145	20240715	173400	113302030	5820	5820	5820	5820	0
146	20240715	173300	113302030	5820	5820	5820	5820	0
147	20240715	173200	113302030	5820	5820	5820	5820	0
148	20240715	173100	113302030	5820	5820	5820	5820	0
149	20240715	173000	113302030	5820	5820	5820	5820	0
150	20240715	172900	113302030	5820	5820	5820	5820	0
151	20240715	172800	113302030	5820	5820	5820	5820	0
152	20240715	172700	113302030	5820	5820	5820	5820	274
153	20240715	172600	113302030	5820	5820	5820	5820	0
154	20240715	172500	113302030	5820	5820	5820	5820	0
155	20240715	172400	113302030	5820	5820	5820	5820	0
156	20240715	172300	113302030	5820	5820	5820	5820	0
157	20240715	172200	113302030	5820	5820	5820	5820	0
158	20240715	172100	113302030	5820	5820	5820	5820	0
159	20240715	172000	113302030	5820	5820	5820	5820	0
160	20240715	171900	113302030	5820	5820	5820	5820	0
161	20240715	171800	113302030	5820	5820	5820	5820	0
162	20240715	171700	113302030	5820	5820	5820	5820	0
163	20240715	171600	113302030	5820	5820	5820	5820	0
164	20240715	171500	113302030	5820	5820	5820	5820	0
165	20240715	171400	113302030	5820	5820	5820	5820	0
166	20240715	171300	113302030	5820	5820	5820	5820	0
167	20240715	171200	113302030	5820	5820	5820	5820	0
168	20240715	171100	113302030	5820	5820	5820	5820	0
169	20240715	171000	113302030	5820	5820	5820	5820	0
170	20240715	170900	113302030	5820	5820	5820	5820	0
171	20240715	170800	113302030	5820	5820	5820	5820	0
172	20240715	170700	113302030	5820	5820	5820	5820	0
173	20240715	170600	113302030	5820	5820	5820	5820	0
174	20240715	170500	113302030	5820	5820	5820	5820	0
175	20240715	170400	113302030	5820	5820	5820	5820	0
176	20240715	170300	113302030	5820	5820	5820	5820	0
177	20240715	170200	113302030	5820	5820	5820	5820	0
178	20240715	170100	113302030	5820	5820	5820	5820	0
179	20240715	170000	113302030	5820	5820	5820	5820	0
180	20240715	165900	113302030	5820	5820	5820	5820	0
181	20240715	165800	113302030	5820	5820	5820	5820	0
182	20240715	165700	113302030	5820	5820	5820	5820	274
183	20240715	165600	113302030	5820	5820	5820	5820	0
184	20240715	165500	113302030	5820	5820	5820	5820	0
185	20240715	165400	113302030	5820	5820	5820	5820	0
186	20240715	165300	113302030	5820	5820	5820	5820	0
187	20240715	165200	113302030	5820	5820	5820	5820	0
188	20240715	165100	113302030	5820	5820	5820	5820	0
189	20240715	165000	113302030	5820	5820	5820	5820	0
190	20240715	164900	113302030	5820	5820	5820	5820	0
191	20240715	164800	113302030	5820	5820	5820	5820	0
192	20240715	164700	113302030	5820	5820	5820	5820	0
193	20240715	164600	113302030	5820	5820	5820	5820	0
194	20240715	164500	113302030	5820	5820	5820	5820	0
195	20240715	164400	113302030	5820	5820	5820	5820	0
196	20240715	164300	113302030	5820	5820	5820	5820	0
197	20240715	164200	113302030	5820	5820	5820	5820	0
198	20240715	164100	113302030	5820	5820	5820	5820	0
199	20240715	164000	113302030	5820	5820	5820	5820	0
200	20240715	163900	113302030	5820	5820	5820	5820	0
201	20240715	163800	113302030	5820	5820	5820	5820	0
202	20240715	163700	113302030	5820	5820	5820	5820	0
203	20240715	163600	113302030	5820	5820	5820	5820	0
204	20240715	163500	113302030	5820	5820	5820	5820	0
205	20240715	163400	113302030	5820	5820	5820	5820	0
206	20240715	163300	113302030	5820	5820	5820	5820	0
207	20240715	163200	113302030	5820	5820	5820	5820	0
208	20240715	163100	113302030	5820	5820	5820	5820	0
209	20240715	163000	113302030	5820	5820	5820	5820	0
210	20240715	162900	113302030	5820	5820	5820	5820	0
211	20240715	162800	113302030	5820	5820	5820	5820	0
212	20240715	162700	113302030	5820	5820	5820	5820	274
213	20240715	162600	113302030	5820	5820	5820	5820	0
214	20240715	162500	113302030	5820	5820	5820	5820	0
215	20240715	162400	113302030	5820	5820	5820	5820	0
216	20240715	162300	113302030	5820	5820	5820	5820	0
217	20240715	162200	113302030	5820	5820	5820	5820	0
218	20240715	162100	113302030	5820	5820	5820	5820	0
219	20240715	162000	113302030	5820	5820	5820	5820	0
220	20240715	161900	113302030	5820	5820	5820	5820	0
221	20240715	161800	113302030	5820	5820	5820	5820	0
222	20240715	161700	113302030	5820	5820	5820	5820	0
223	20240715	161600	113302030	5820	5820	5820	5820	0
224	20240715	161500	113302030	5820	5820	5820	5820	0
225	20240715	161400	113302030	5820	5820	5820	5820	0
226	20240715	161300	113302030	5820	5820	5820	5820	0
227	20240715	161200	113302030	5820	5820	5820	5820	0
228	20240715	161100	113302030	5820	5820	5820	5820	0
229	20240715	161000	113302030	5820	5820	5820	5820	0
230	20240715	160900	113302030	5820	5820	5820	5820	0
231	20240715	160800	113302030	5820	5820	5820	5820	0
232	20240715	160700	113302030	5820	5820	5820	5820	0
233	20240715	160600	113302030	5820	5820	5820	5820	0
234	20240715	160500	113302030	5820	5820	5820	5820	0
235	20240715	160400	113302030	5820	5820	5820	5820	0
236	20240715	160300	113302030	5820	5820	5820	5820	0
237	20240715	160200	113302030	5820	5820	5820	5820	0
238	20240715	160100	113302030	5820	5820	5820	5820	0
239	20240715	160000	113302030	5820	5820	5820	5820	0
240	20240715	155900	113302030	5820	5820	5820	5820	0
241	20240715	155800	113302030	5820	5820	5820	5820	0
242	20240715	155700	113302030	5820	5820	5820	5820	274
243	20240715	155600	113302030	5820	5820	5820	5820	0
244	20240715	155500	113302030	5820	5820	5820	5820	0
245	20240715	155400	113302030	5820	5820	5820	5820	0
246	20240715	155300	113302030	5820	5820	5820	5820	0
247	20240715	155200	113302030	5820	5820	5820	5820	0
248	20240715	155100	113302030	5820	5820	5820	5820	0
249	20240715	155000	113302030	5820	5820	5820	5820	0
250	20240715	154900	113302030	5820	5820	5820	5820	0
251	20240715	154800	113302030	5820	5820	5820	5820	0
252	20240715	154700	113302030	5820	5820	5820	5820	0
253	20240715	154600	113302030	5820	5820	5820	5820	0
254	20240715	154500	113302030	5820	5820	5820	5820	0
255	20240715	154400	113302030	5820	5820	5820	5820	0
256	20240715	154300	113302030	5820	5820	5820	5820	0
257	20240715	154200	113302030	5820	5820	5820	5820	0
258	20240715	154100	113302030	5820	5820	5820	5820	0
259	20240715	154000	113302030	5820	5820	5820	5820	0
260	20240715	153900	113302030	5820	5820	5820	5820	0
261	20240715	153800	113302030	5820	5820	5820	5820	0
262	20240715	153700	113302030	5820	5820	5820	5820	0
263	20240715	153600	113302030	5820	5820	5820	5820	0
264	20240715	153500	113302030	5820	5820	5820	5820	0
265	20240715	153400	113302030	5820	5820	5820	5820	0
266	20240715	153300	113302030	5820	5820	5820	5820	0
267	20240715	153200	113302030	5820	5820	5820	5820	0
268	20240715	153100	113302030	5820	5820	5820	5820	0
269	20240715	153000	113302030	5820	5820	5820	5820	274
270	20240715	152900	111707350	5860	5860	5860	5860	0
271	20240715	152800	111707350	5860	5860	5860	5860	0
272	20240715	152700	111707350	5860	5860	5860	5860	0
273	20240715	152600	111707350	5860	5860	5860	5860	0
274	20240715	152500	111707350	5860	5860	5860	5860	0
275	20240715	152400	111707350	5860	5860	5860	5860	0
276	20240715	152300	111707350	5860	5860	5860	5860	0
277	20240715	152200	111707350	5860	5860	5860	5860	0
278	20240715	152100	111707350	5860	5860	5860	5860	0
279	20240715	152000	111707350	5860	5860	5860	5860	0
280	20240715	151900	111707350	5860	5860	5860	5860	21
281	20240715	151800	111584290	5860	5860	5860	5860	0
282	20240715	151700	111584290	5860	5860	5860	5860	0
283	20240715	151600	111584290	5860	5860	5860	5860	0
284	20240715	151500	111584290	5860	5860	5860	5860	0
285	20240715	151400	111584290	5860	5860	5860	5860	0
286	20240715	151300	111584290	5860	5860	5860	5860	0
287	20240715	151200	111584290	5860	5860	5860	5860	0
288	20240715	151100	111584290	5860	5860	5860	5860	0
289	20240715	151000	111584290	5860	5860	5860	5860	0
290	20240715	150900	111584290	5860	5860	5860	5860	100
291	20240715	150800	110998290	5870	5870	5870	5870	0
292	20240715	150700	110998290	5870	5870	5870	5870	0
293	20240715	150600	110998290	5870	5870	5870	5870	0
294	20240715	150500	110998290	5870	5870	5870	5870	8
295	20240715	150400	110951330	5870	5870	5870	5870	0
296	20240715	150300	110951330	5870	5870	5870	5870	0
297	20240715	150200	110951330	5870	5870	5870	5870	0
298	20240715	150100	110951330	5870	5870	5870	5870	6
299	20240715	150000	110916110	5870	5870	5870	5870	0
300	20240715	145900	110916110	5870	5870	5870	5870	0
301	20240715	145800	110916110	5870	5870	5870	5870	0
302	20240715	145700	110916110	5870	5870	5870	5870	0
303	20240715	145600	110916110	5870	5870	5870	5870	0
304	20240715	145500	110916110	5870	5870	5870	5870	0
305	20240715	145400	110916110	5870	5870	5870	5870	0
306	20240715	145300	110916110	5870	5870	5870	5870	2
307	20240715	145200	110904370	5870	5870	5870	5870	1
308	20240715	145100	110898500	5860	5860	5860	5860	0
309	20240715	145000	110898500	5860	5860	5860	5860	0
310	20240715	144900	110898500	5860	5860	5860	5860	0
311	20240715	144800	110898500	5860	5860	5860	5860	1
312	20240715	144700	110892640	5850	5850	5850	5850	0
313	20240715	144600	110892640	5850	5850	5850	5850	0
314	20240715	144500	110892640	5850	5850	5850	5850	0
315	20240715	144400	110892640	5850	5850	5850	5850	0
316	20240715	144300	110892640	5850	5850	5850	5850	0
317	20240715	144200	110892640	5850	5850	5850	5850	0
318	20240715	144100	110892640	5850	5850	5850	5850	0
319	20240715	144000	110892640	5850	5850	5850	5850	0
320	20240715	143900	110892640	5850	5850	5850	5850	0
321	20240715	143800	110892640	5850	5850	5850	5850	0
322	20240715	143700	110892640	5850	5850	5850	5850	0
323	20240715	143600	110892640	5850	5850	5850	5850	0
324	20240715	143500	110892640	5850	5850	5850	5850	0
325	20240715	143400	110892640	5850	5850	5850	5850	0
326	20240715	143300	110892640	5850	5850	5850	5850	0
327	20240715	143200	110892640	5850	5850	5850	5850	0
328	20240715	143100	110892640	5850	5850	5850	5850	0
329	20240715	143000	110892640	5850	5850	5850	5850	0
330	20240715	142900	110892640	5850	5850	5850	5850	0
331	20240715	142800	110892640	5850	5850	5850	5850	0
332	20240715	142700	110892640	5850	5850	5850	5850	0
333	20240715	142600	110892640	5850	5850	5850	5850	0
334	20240715	142500	110892640	5850	5850	5850	5850	0
335	20240715	142400	110892640	5850	5850	5850	5850	0
336	20240715	142300	110892640	5850	5850	5850	5850	0
337	20240715	142200	110892640	5850	5850	5850	5850	0
338	20240715	142100	110892640	5850	5840	5850	5840	99
339	20240715	142000	110313500	5850	5850	5850	5850	0
340	20240715	141900	110313500	5850	5850	5850	5850	0
341	20240715	141800	110313500	5850	5850	5850	5850	0
342	20240715	141700	110313500	5850	5850	5850	5850	0
343	20240715	141600	110313500	5850	5850	5850	5850	0
344	20240715	141500	110313500	5850	5850	5850	5850	0
345	20240715	141400	110313500	5850	5850	5850	5850	0
346	20240715	141300	110313500	5850	5850	5850	5850	0
347	20240715	141200	110313500	5850	5850	5850	5850	0
348	20240715	141100	110313500	5850	5850	5850	5850	0
349	20240715	141000	110313500	5850	5850	5850	5850	0
350	20240715	140900	110313500	5850	5850	5850	5850	0
351	20240715	140800	110313500	5850	5850	5850	5850	500
352	20240715	140700	107388500	5800	5800	5800	5800	0
353	20240715	140600	107388500	5800	5800	5800	5800	0
354	20240715	140500	107388500	5800	5800	5800	5800	0
355	20240715	140400	107388500	5800	5800	5800	5800	0
356	20240715	140300	107388500	5800	5800	5800	5800	0
357	20240715	140200	107388500	5800	5800	5800	5800	0
358	20240715	140100	107388500	5800	5820	5820	5800	125
359	20240715	140000	106662300	5850	5850	5850	5850	0
360	20240715	135900	106662300	5850	5850	5850	5850	0
361	20240715	135800	106662300	5850	5850	5850	5850	0
362	20240715	135700	106662300	5850	5850	5850	5850	0
363	20240715	135600	106662300	5850	5850	5850	5850	0
364	20240715	135500	106662300	5850	5850	5850	5850	0
365	20240715	135400	106662300	5850	5850	5850	5850	0
366	20240715	135300	106662300	5850	5850	5850	5850	0
367	20240715	135200	106662300	5850	5850	5850	5850	0
368	20240715	135100	106662300	5850	5850	5850	5850	0
369	20240715	135000	106662300	5850	5850	5850	5850	0
370	20240715	134900	106662300	5850	5850	5850	5850	0
371	20240715	134800	106662300	5850	5850	5850	5850	0
372	20240715	134700	106662300	5850	5850	5850	5850	1
373	20240715	134600	106656450	5840	5840	5840	5840	0
374	20240715	134500	106656450	5840	5840	5840	5840	0
375	20240715	134400	106656450	5840	5840	5840	5840	0
376	20240715	134300	106656450	5840	5840	5840	5840	0
377	20240715	134200	106656450	5840	5840	5840	5840	0
378	20240715	134100	106656450	5840	5840	5840	5840	0
379	20240715	134000	106656450	5840	5840	5840	5840	0
380	20240715	133900	106656450	5840	5840	5840	5840	0
381	20240715	133800	106656450	5840	5840	5840	5840	0
382	20240715	133700	106656450	5840	5840	5840	5840	1
383	20240715	133600	106650610	5830	5830	5830	5830	0
384	20240715	133500	106650610	5830	5830	5830	5830	0
385	20240715	133400	106650610	5830	5830	5830	5830	0
386	20240715	133300	106650610	5830	5830	5830	5830	0
387	20240715	133200	106650610	5830	5830	5830	5830	0
388	20240715	133100	106650610	5830	5830	5830	5830	0
389	20240715	133000	106650610	5830	5830	5830	5830	0
390	20240715	132900	106650610	5830	5830	5830	5830	0
391	20240715	132800	106650610	5830	5830	5830	5830	0
392	20240715	132700	106650610	5830	5830	5830	5830	0
393	20240715	132600	106650610	5830	5830	5830	5830	0
394	20240715	132500	106650610	5830	5830	5830	5830	0
395	20240715	132400	106650610	5830	5830	5830	5830	0
396	20240715	132300	106650610	5830	5830	5830	5830	0
397	20240715	132200	106650610	5830	5830	5830	5830	0
398	20240715	132100	106650610	5830	5830	5830	5830	0
399	20240715	132000	106650610	5830	5830	5830	5830	0
400	20240715	131900	106650610	5830	5830	5830	5830	0
401	20240715	131800	106650610	5830	5830	5830	5830	0
402	20240715	131700	106650610	5830	5830	5830	5830	0
403	20240715	131600	106650610	5830	5830	5830	5830	0
404	20240715	131500	106650610	5830	5830	5830	5830	0
405	20240715	131400	106650610	5830	5830	5830	5830	1
406	20240715	131300	106644780	5820	5820	5820	5820	0
407	20240715	131200	106644780	5820	5820	5820	5820	0
408	20240715	131100	106644780	5820	5820	5820	5820	0
409	20240715	131000	106644780	5820	5820	5820	5820	0
410	20240715	130900	106644780	5820	5820	5820	5820	0
411	20240715	130800	106644780	5820	5820	5820	5820	0
412	20240715	130700	106644780	5820	5820	5820	5820	0
413	20240715	130600	106644780	5820	5820	5820	5820	0
414	20240715	130500	106644780	5820	5820	5820	5820	0
415	20240715	130400	106644780	5820	5820	5820	5820	0
416	20240715	130300	106644780	5820	5820	5820	5820	0
417	20240715	130200	106644780	5820	5820	5820	5820	0
418	20240715	130100	106644780	5820	5820	5820	5820	0
419	20240715	130000	106644780	5820	5820	5820	5820	0
420	20240715	125900	106644780	5820	5820	5820	5820	0
421	20240715	125800	106644780	5820	5820	5820	5820	0
422	20240715	125700	106644780	5820	5820	5820	5820	0
423	20240715	125600	106644780	5820	5820	5820	5820	0
424	20240715	125500	106644780	5820	5820	5820	5820	0
425	20240715	125400	106644780	5820	5820	5820	5820	0
426	20240715	125300	106644780	5820	5820	5820	5820	0
427	20240715	125200	106644780	5820	5820	5820	5820	0
428	20240715	125100	106644780	5820	5820	5820	5820	0
429	20240715	125000	106644780	5820	5820	5820	5820	0
430	20240715	124900	106644780	5820	5820	5820	5820	0
431	20240715	124800	106644780	5820	5820	5820	5820	0
432	20240715	124700	106644780	5820	5820	5820	5820	0
433	20240715	124600	106644780	5820	5820	5820	5820	0
434	20240715	124500	106644780	5820	5820	5820	5820	0
435	20240715	124400	106644780	5820	5820	5820	5820	0
436	20240715	124300	106644780	5820	5820	5820	5820	0
437	20240715	124200	106644780	5820	5820	5820	5820	0
438	20240715	124100	106644780	5820	5820	5820	5820	0
439	20240715	124000	106644780	5820	5820	5820	5820	0
440	20240715	123900	106644780	5820	5820	5820	5820	0
441	20240715	123800	106644780	5820	5820	5820	5820	0
442	20240715	123700	106644780	5820	5770	5820	5770	363
443	20240715	123600	104533660	5770	5770	5770	5770	0
444	20240715	123500	104533660	5770	5770	5770	5770	254
445	20240715	123400	103068080	5820	5810	5820	5810	650
446	20240715	123300	99287280	5800	5800	5800	5800	0
447	20240715	123200	99287280	5800	5800	5800	5800	0
448	20240715	123100	99287280	5800	5800	5800	5800	0
449	20240715	123000	99287280	5800	5800	5800	5800	0
450	20240715	122900	99287280	5800	5800	5800	5800	0
451	20240715	122800	99287280	5800	5790	5800	5790	350
452	20240715	122700	97257370	5780	5780	5780	5780	0
453	20240715	122600	97257370	5780	5780	5780	5780	0
454	20240715	122500	97257370	5780	5780	5780	5780	0
455	20240715	122400	97257370	5780	5780	5780	5780	0
456	20240715	122300	97257370	5780	5780	5780	5780	1
457	20240715	122200	97251590	5820	5820	5820	5820	0
458	20240715	122100	97251590	5820	5820	5820	5820	0
459	20240715	122000	97251590	5820	5820	5820	5820	0
460	20240715	121900	97251590	5820	5820	5820	5820	0
461	20240715	121800	97251590	5820	5820	5820	5820	0
462	20240715	121700	97251590	5820	5820	5820	5820	0
463	20240715	121600	97251590	5820	5820	5820	5820	0
464	20240715	121500	97251590	5820	5820	5820	5820	0
465	20240715	121400	97251590	5820	5820	5820	5820	0
466	20240715	121300	97251590	5820	5820	5820	5820	0
467	20240715	121200	97251590	5820	5820	5820	5820	0
468	20240715	121100	97251590	5820	5820	5820	5820	0
469	20240715	121000	97251590	5820	5820	5820	5820	0
470	20240715	120900	97251590	5820	5820	5820	5820	0
471	20240715	120800	97251590	5820	5820	5820	5820	0
472	20240715	120700	97251590	5820	5820	5820	5820	0
473	20240715	120600	97251590	5820	5820	5820	5820	0
474	20240715	120500	97251590	5820	5820	5820	5820	0
475	20240715	120400	97251590	5820	5820	5820	5820	0
476	20240715	120300	97251590	5820	5820	5820	5820	0
477	20240715	120200	97251590	5820	5820	5820	5820	0
478	20240715	120100	97251590	5820	5820	5820	5820	0
479	20240715	120000	97251590	5820	5820	5820	5820	0
480	20240715	115900	97251590	5820	5820	5820	5820	0
481	20240715	115800	97251590	5820	5820	5820	5820	0
482	20240715	115700	97251590	5820	5820	5820	5820	0
483	20240715	115600	97251590	5820	5820	5820	5820	0
484	20240715	115500	97251590	5820	5820	5820	5820	0
485	20240715	115400	97251590	5820	5820	5820	5820	0
486	20240715	115300	97251590	5820	5800	5820	5800	500
487	20240715	115200	94341940	5760	5760	5760	5760	0
488	20240715	115100	94341940	5760	5760	5760	5760	0
489	20240715	115000	94341940	5760	5760	5760	5760	0
490	20240715	114900	94341940	5760	5760	5760	5760	0
491	20240715	114800	94341940	5760	5760	5760	5760	0
492	20240715	114700	94341940	5760	5760	5760	5760	0
493	20240715	114600	94341940	5760	5760	5760	5760	0
494	20240715	114500	94341940	5760	5760	5760	5760	0
495	20240715	114400	94341940	5760	5760	5760	5760	0
496	20240715	114300	94341940	5760	5760	5760	5760	8
497	20240715	114200	94295860	5760	5760	5760	5760	8
498	20240715	114100	94249780	5800	5800	5800	5800	0
499	20240715	114000	94249780	5800	5800	5800	5800	0
500	20240715	113900	94249780	5800	5800	5800	5800	70
501	20240715	113800	93843780	5800	5800	5800	5800	0
502	20240715	113700	93843780	5800	5800	5800	5800	1
503	20240715	113600	93837980	5800	5780	5800	5780	500
504	20240715	113500	90941420	5790	5790	5790	5790	0
505	20240715	113400	90941420	5790	5790	5790	5790	0
506	20240715	113300	90941420	5790	5790	5790	5790	0
507	20240715	113200	90941420	5790	5790	5790	5790	0
508	20240715	113100	90941420	5790	5790	5790	5790	0
509	20240715	113000	90941420	5790	5790	5790	5790	0
510	20240715	112900	90941420	5790	5790	5790	5790	0
511	20240715	112800	90941420	5790	5790	5790	5790	0
512	20240715	112700	90941420	5790	5790	5790	5790	0
513	20240715	112600	90941420	5790	5790	5790	5790	0
514	20240715	112500	90941420	5790	5780	5790	5780	100
515	20240715	112400	90363350	5790	5790	5790	5790	0
516	20240715	112300	90363350	5790	5790	5790	5790	0
517	20240715	112200	90363350	5790	5760	5790	5760	10
518	20240715	112100	90305670	5760	5760	5760	5760	6
519	20240715	112000	90271110	5760	5760	5760	5760	0
520	20240715	111900	90271110	5760	5760	5760	5760	0
521	20240715	111800	90271110	5760	5760	5760	5760	0
522	20240715	111700	90271110	5760	5760	5760	5760	0
523	20240715	111600	90271110	5760	5760	5760	5760	0
524	20240715	111500	90271110	5760	5760	5760	5760	0
525	20240715	111400	90271110	5760	5760	5760	5760	0
526	20240715	111300	90271110	5760	5760	5760	5760	0
527	20240715	111200	90271110	5760	5760	5760	5760	0
528	20240715	111100	90271110	5760	5760	5760	5760	1
529	20240715	111000	90265350	5760	5760	5760	5760	0
530	20240715	110900	90265350	5760	5760	5760	5760	0
531	20240715	110800	90265350	5760	5760	5760	5760	0
532	20240715	110700	90265350	5760	5760	5760	5760	0
533	20240715	110600	90265350	5760	5760	5760	5760	0
534	20240715	110500	90265350	5760	5760	5760	5760	0
535	20240715	110400	90265350	5760	5760	5760	5760	0
536	20240715	110300	90265350	5760	5760	5760	5760	0
537	20240715	110200	90265350	5760	5760	5760	5760	1
538	20240715	110100	90259590	5760	5760	5760	5760	0
539	20240715	110000	90259590	5760	5760	5760	5760	0
540	20240715	105900	90259590	5760	5760	5760	5760	2
541	20240715	105800	90248070	5730	5730	5730	5730	0
542	20240715	105700	90248070	5730	5730	5730	5730	3
543	20240715	105600	90230880	5760	5760	5760	5730	19
544	20240715	105500	90121650	5790	5760	5790	5710	252
545	20240715	105400	88677880	5790	5790	5790	5790	0
546	20240715	105300	88677880	5790	5790	5790	5790	0
547	20240715	105200	88677880	5790	5790	5790	5790	0
548	20240715	105100	88677880	5790	5790	5790	5790	30
549	20240715	105000	88504180	5740	5740	5740	5740	0
550	20240715	104900	88504180	5740	5780	5780	5740	248
551	20240715	104800	87075020	5800	5800	5800	5800	0
552	20240715	104700	87075020	5800	5800	5800	5800	0
553	20240715	104600	87075020	5800	5800	5800	5800	17
554	20240715	104500	86976420	5800	5800	5800	5800	0
555	20240715	104400	86976420	5800	5800	5800	5800	0
556	20240715	104300	86976420	5800	5800	5800	5800	0
557	20240715	104200	86976420	5800	5800	5800	5800	6
558	20240715	104100	86941620	5830	5830	5830	5830	0
559	20240715	104000	86941620	5830	5830	5830	5830	0
560	20240715	103900	86941620	5830	5830	5830	5830	0
561	20240715	103800	86941620	5830	5830	5830	5830	0
562	20240715	103700	86941620	5830	5830	5830	5830	0
563	20240715	103600	86941620	5830	5830	5830	5830	0
564	20240715	103500	86941620	5830	5780	5830	5780	79
565	20240715	103400	86484640	5780	5780	5780	5780	0
566	20240715	103300	86484640	5780	5780	5780	5780	0
567	20240715	103200	86484640	5780	5780	5780	5780	0
568	20240715	103100	86484640	5780	5780	5780	5780	0
569	20240715	103000	86484640	5780	5780	5780	5780	0
570	20240715	102900	86484640	5780	5780	5780	5780	4
571	20240715	102800	86461520	5780	5780	5780	5780	0
572	20240715	102700	86461520	5780	5780	5780	5780	0
573	20240715	102600	86461520	5780	5770	5780	5770	392
574	20240715	102500	84199650	5780	5780	5780	5780	0
575	20240715	102400	84199650	5780	5780	5780	5780	7
576	20240715	102300	84159190	5780	5790	5790	5780	202
577	20240715	102200	82991610	5780	5780	5780	5780	0
578	20240715	102100	82991610	5780	5780	5780	5780	4
579	20240715	102000	82968490	5790	5790	5790	5790	6
580	20240715	101900	82933750	5790	5790	5820	5790	448
581	20240715	101800	80339770	5790	5790	5790	5790	100
582	20240715	101700	79760770	5820	5820	5820	5820	0
583	20240715	101600	79760770	5820	5820	5820	5820	0
584	20240715	101500	79760770	5820	5800	5820	5800	138
585	20240715	101400	78960290	5800	5790	5800	5790	220
586	20240715	101300	77685910	5790	5780	5790	5770	563
587	20240715	101200	74435640	5810	5790	5830	5790	613
588	20240715	101100	70884110	5800	5790	5840	5790	3372
589	20240715	101000	51343550	5560	5560	5560	5560	0
590	20240715	100900	51343550	5560	5930	5930	5560	3153
591	20240715	100800	33420120	5910	5910	5910	5910	0
592	20240715	100700	33420120	5910	5910	5910	5910	0
593	20240715	100600	33420120	5910	5910	5910	5910	0
594	20240715	100500	33420120	5910	5910	5910	5910	0
595	20240715	100400	33420120	5910	5910	5910	5910	0
596	20240715	100300	33420120	5910	5910	5910	5910	0
597	20240715	100200	33420120	5910	5910	5910	5910	0
598	20240715	100100	33420120	5910	5910	5910	5910	0
599	20240715	100000	33420120	5910	5910	5910	5910	0
600	20240715	095900	33420120	5910	5910	5910	5910	0
601	20240715	095800	33420120	5910	5910	5910	5910	0
602	20240715	095700	33420120	5910	5910	5910	5910	0
603	20240715	095600	33420120	5910	5910	5910	5910	0
604	20240715	095500	33420120	5910	5910	5910	5910	0
605	20240715	095400	33420120	5910	5910	5910	5910	0
606	20240715	095300	33420120	5910	5950	5960	5900	505
607	20240715	095200	30435780	5950	5950	5950	5950	0
608	20240715	095100	30435780	5950	5980	5980	5950	31
609	20240715	095000	30251010	6030	6030	6030	6030	0
610	20240715	094900	30251010	6030	6030	6030	6030	0
611	20240715	094800	30251010	6030	6030	6030	6030	0
612	20240715	094700	30251010	6030	6030	6030	6030	0
613	20240715	094600	30251010	6030	6030	6030	6030	0
614	20240715	094500	30251010	6030	6030	6030	6030	0
615	20240715	094400	30251010	6030	6030	6030	6030	0
616	20240715	094300	30251010	6030	6030	6030	6030	0
617	20240715	094200	30251010	6030	6030	6030	6030	0
618	20240715	094100	30251010	6030	6030	6030	6030	0
619	20240715	094000	30251010	6030	6030	6030	6030	386
620	20240715	093900	27923430	6020	6010	6020	6010	346
621	20240715	093800	25840550	5970	5970	5970	5970	1
622	20240715	093700	25834580	5970	5970	5970	5970	0
623	20240715	093600	25834580	5970	5970	5970	5970	0
624	20240715	093500	25834580	5970	5970	5970	5970	0
625	20240715	093400	25834580	5970	5970	5970	5970	0
626	20240715	093300	25834580	5970	5970	5970	5970	0
627	20240715	093200	25834580	5970	5970	5970	5970	0
628	20240715	093100	25834580	5970	5970	5970	5970	0
629	20240715	093000	25834580	5970	5970	5970	5970	0
630	20240715	092900	25834580	5970	5970	5970	5970	700
631	20240715	092800	21655580	5970	5970	5970	5970	250
632	20240715	092700	20163080	5970	5970	5970	5970	500
633	20240715	092600	17178080	5970	5970	5970	5970	0
634	20240715	092500	17178080	5970	5970	5970	5970	0
635	20240715	092400	17178080	5970	5970	5970	5970	350
636	20240715	092300	15088580	6010	6010	6010	6010	0
637	20240715	092200	15088580	6010	6000	6010	6000	700
638	20240715	092100	10881830	6010	6010	6010	6010	0
639	20240715	092000	10881830	6010	6010	6010	6010	0
640	20240715	091900	10881830	6010	6010	6010	6010	0
641	20240715	091800	10881830	6010	6010	6010	6010	0
642	20240715	091700	10881830	6010	6010	6010	6010	0
643	20240715	091600	10881830	6010	6010	6010	6010	0
644	20240715	091500	10881830	6010	6010	6010	6010	0
645	20240715	091400	10881830	6010	6010	6010	6010	0
646	20240715	091300	10881830	6010	6010	6010	6010	0
647	20240715	091200	10881830	6010	6000	6010	6000	424
648	20240715	091100	8333730	6000	6000	6000	6000	1
649	20240715	091000	8327730	6000	6000	6000	6000	0
650	20240715	090900	8327730	6000	6000	6000	6000	25
651	20240715	090800	8177730	6010	6010	6010	6010	0
652	20240715	090700	8177730	6010	6010	6010	6010	0
653	20240715	090600	8177730	6010	6010	6010	6010	123
654	20240715	090500	7438500	6010	5960	6010	5960	23
655	20240715	090400	7300650	5950	5950	5950	5950	0
656	20240715	090300	7300650	5950	5950	5950	5950	0
657	20240715	090200	7300650	5950	5950	5950	5950	0
658	20240715	090100	7300650	5950	5950	5950	5950	100
659	20240715	090000	6705650	5950	5950	5950	5950	1127