KissMeData/200780/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	203000	22388650	5830	5830	5830	5830	134
3	20240719	202900	22388650	5830	5830	5830	5830	0
4	20240719	202800	22388650	5830	5830	5830	5830	0
5	20240719	202700	22388650	5830	5830	5830	5830	0
6	20240719	202600	22388650	5830	5830	5830	5830	0
7	20240719	202500	22388650	5830	5830	5830	5830	0
8	20240719	202400	22388650	5830	5830	5830	5830	0
9	20240719	202300	22388650	5830	5830	5830	5830	0
10	20240719	202200	22388650	5830	5830	5830	5830	0
11	20240719	202100	22388650	5830	5830	5830	5830	0
12	20240719	202000	22388650	5830	5830	5830	5830	0
13	20240719	201900	22388650	5830	5830	5830	5830	0
14	20240719	201800	22388650	5830	5830	5830	5830	0
15	20240719	201700	22388650	5830	5830	5830	5830	0
16	20240719	201600	22388650	5830	5830	5830	5830	0
17	20240719	201500	22388650	5830	5830	5830	5830	0
18	20240719	201400	22388650	5830	5830	5830	5830	0
19	20240719	201300	22388650	5830	5830	5830	5830	0
20	20240719	201200	22388650	5830	5830	5830	5830	0
21	20240719	201100	22388650	5830	5830	5830	5830	0
22	20240719	201000	22388650	5830	5830	5830	5830	0
23	20240719	200900	22388650	5830	5830	5830	5830	0
24	20240719	200800	22388650	5830	5830	5830	5830	0
25	20240719	200700	22388650	5830	5830	5830	5830	0
26	20240719	200600	22388650	5830	5830	5830	5830	0
27	20240719	200500	22388650	5830	5830	5830	5830	0
28	20240719	200400	22388650	5830	5830	5830	5830	0
29	20240719	200300	22388650	5830	5830	5830	5830	0
30	20240719	200200	22388650	5830	5830	5830	5830	0
31	20240719	200100	22388650	5830	5830	5830	5830	0
32	20240719	200000	22388650	5830	5830	5830	5830	134
33	20240719	195900	22388650	5830	5830	5830	5830	0
34	20240719	195800	22388650	5830	5830	5830	5830	0
35	20240719	195700	22388650	5830	5830	5830	5830	0
36	20240719	195600	22388650	5830	5830	5830	5830	0
37	20240719	195500	22388650	5830	5830	5830	5830	0
38	20240719	195400	22388650	5830	5830	5830	5830	0
39	20240719	195300	22388650	5830	5830	5830	5830	0
40	20240719	195200	22388650	5830	5830	5830	5830	0
41	20240719	195100	22388650	5830	5830	5830	5830	0
42	20240719	195000	22388650	5830	5830	5830	5830	0
43	20240719	194900	22388650	5830	5830	5830	5830	0
44	20240719	194800	22388650	5830	5830	5830	5830	0
45	20240719	194700	22388650	5830	5830	5830	5830	0
46	20240719	194600	22388650	5830	5830	5830	5830	0
47	20240719	194500	22388650	5830	5830	5830	5830	0
48	20240719	194400	22388650	5830	5830	5830	5830	0
49	20240719	194300	22388650	5830	5830	5830	5830	0
50	20240719	194200	22388650	5830	5830	5830	5830	0
51	20240719	194100	22388650	5830	5830	5830	5830	0
52	20240719	194000	22388650	5830	5830	5830	5830	0
53	20240719	193900	22388650	5830	5830	5830	5830	0
54	20240719	193800	22388650	5830	5830	5830	5830	0
55	20240719	193700	22388650	5830	5830	5830	5830	0
56	20240719	193600	22388650	5830	5830	5830	5830	0
57	20240719	193500	22388650	5830	5830	5830	5830	0
58	20240719	193400	22388650	5830	5830	5830	5830	0
59	20240719	193300	22388650	5830	5830	5830	5830	0
60	20240719	193200	22388650	5830	5830	5830	5830	0
61	20240719	193100	22388650	5830	5830	5830	5830	0
62	20240719	193000	22388650	5830	5830	5830	5830	134
63	20240719	192900	22388650	5830	5830	5830	5830	0
64	20240719	192800	22388650	5830	5830	5830	5830	0
65	20240719	192700	22388650	5830	5830	5830	5830	0
66	20240719	192600	22388650	5830	5830	5830	5830	0
67	20240719	192500	22388650	5830	5830	5830	5830	0
68	20240719	192400	22388650	5830	5830	5830	5830	0
69	20240719	192300	22388650	5830	5830	5830	5830	0
70	20240719	192200	22388650	5830	5830	5830	5830	0
71	20240719	192100	22388650	5830	5830	5830	5830	0
72	20240719	192000	22388650	5830	5830	5830	5830	0
73	20240719	191900	22388650	5830	5830	5830	5830	0
74	20240719	191800	22388650	5830	5830	5830	5830	0
75	20240719	191700	22388650	5830	5830	5830	5830	0
76	20240719	191600	22388650	5830	5830	5830	5830	0
77	20240719	191500	22388650	5830	5830	5830	5830	0
78	20240719	191400	22388650	5830	5830	5830	5830	0
79	20240719	191300	22388650	5830	5830	5830	5830	0
80	20240719	191200	22388650	5830	5830	5830	5830	0
81	20240719	191100	22388650	5830	5830	5830	5830	0
82	20240719	191000	22388650	5830	5830	5830	5830	0
83	20240719	190900	22388650	5830	5830	5830	5830	0
84	20240719	190800	22388650	5830	5830	5830	5830	0
85	20240719	190700	22388650	5830	5830	5830	5830	0
86	20240719	190600	22388650	5830	5830	5830	5830	0
87	20240719	190500	22388650	5830	5830	5830	5830	0
88	20240719	190400	22388650	5830	5830	5830	5830	0
89	20240719	190300	22388650	5830	5830	5830	5830	0
90	20240719	190200	22388650	5830	5830	5830	5830	0
91	20240719	190100	22388650	5830	5830	5830	5830	0
92	20240719	190000	22388650	5830	5830	5830	5830	134
93	20240719	185900	22388650	5830	5830	5830	5830	0
94	20240719	185800	22388650	5830	5830	5830	5830	0
95	20240719	185700	22388650	5830	5830	5830	5830	0
96	20240719	185600	22388650	5830	5830	5830	5830	0
97	20240719	185500	22388650	5830	5830	5830	5830	0
98	20240719	185400	22388650	5830	5830	5830	5830	0
99	20240719	185300	22388650	5830	5830	5830	5830	0
100	20240719	185200	22388650	5830	5830	5830	5830	0
101	20240719	185100	22388650	5830	5830	5830	5830	0
102	20240719	185000	22388650	5830	5830	5830	5830	0
103	20240719	184900	22388650	5830	5830	5830	5830	0
104	20240719	184800	22388650	5830	5830	5830	5830	0
105	20240719	184700	22388650	5830	5830	5830	5830	0
106	20240719	184600	22388650	5830	5830	5830	5830	0
107	20240719	184500	22388650	5830	5830	5830	5830	0
108	20240719	184400	22388650	5830	5830	5830	5830	0
109	20240719	184300	22388650	5830	5830	5830	5830	0
110	20240719	184200	22388650	5830	5830	5830	5830	0
111	20240719	184100	22388650	5830	5830	5830	5830	0
112	20240719	184000	22388650	5830	5830	5830	5830	0
113	20240719	183900	22388650	5830	5830	5830	5830	0
114	20240719	183800	22388650	5830	5830	5830	5830	0
115	20240719	183700	22388650	5830	5830	5830	5830	0
116	20240719	183600	22388650	5830	5830	5830	5830	0
117	20240719	183500	22388650	5830	5830	5830	5830	0
118	20240719	183400	22388650	5830	5830	5830	5830	0
119	20240719	183300	22388650	5830	5830	5830	5830	0
120	20240719	183200	22388650	5830	5830	5830	5830	0
121	20240719	183100	22388650	5830	5830	5830	5830	0
122	20240719	183000	22388650	5830	5830	5830	5830	134
123	20240719	182900	22388650	5830	5830	5830	5830	0
124	20240719	182800	22388650	5830	5830	5830	5830	0
125	20240719	182700	22388650	5830	5830	5830	5830	0
126	20240719	182600	22388650	5830	5830	5830	5830	0
127	20240719	182500	22388650	5830	5830	5830	5830	0
128	20240719	182400	22388650	5830	5830	5830	5830	0
129	20240719	182300	22388650	5830	5830	5830	5830	0
130	20240719	182200	22388650	5830	5830	5830	5830	0
131	20240719	182100	22388650	5830	5830	5830	5830	0
132	20240719	182000	22388650	5830	5830	5830	5830	0
133	20240719	181900	22388650	5830	5830	5830	5830	0
134	20240719	181800	22388650	5830	5830	5830	5830	0
135	20240719	181700	22388650	5830	5830	5830	5830	0
136	20240719	181600	22388650	5830	5830	5830	5830	0
137	20240719	181500	22388650	5830	5830	5830	5830	0
138	20240719	181400	22388650	5830	5830	5830	5830	0
139	20240719	181300	22388650	5830	5830	5830	5830	0
140	20240719	181200	22388650	5830	5830	5830	5830	0
141	20240719	181100	22388650	5830	5830	5830	5830	0
142	20240719	181000	22388650	5830	5830	5830	5830	0
143	20240719	180900	22388650	5830	5830	5830	5830	0
144	20240719	180800	22388650	5830	5830	5830	5830	0
145	20240719	180700	22388650	5830	5830	5830	5830	0
146	20240719	180600	22388650	5830	5830	5830	5830	0
147	20240719	180500	22388650	5830	5830	5830	5830	0
148	20240719	180400	22388650	5830	5830	5830	5830	0
149	20240719	180300	22388650	5830	5830	5830	5830	0
150	20240719	180200	22388650	5830	5830	5830	5830	0
151	20240719	180100	22388650	5830	5830	5830	5830	0
152	20240719	180000	22388650	5830	5830	5830	5830	134
153	20240719	175900	22388650	5830	5830	5830	5830	0
154	20240719	175800	22388650	5830	5830	5830	5830	0
155	20240719	175700	22388650	5830	5830	5830	5830	0
156	20240719	175600	22388650	5830	5830	5830	5830	0
157	20240719	175500	22388650	5830	5830	5830	5830	0
158	20240719	175400	22388650	5830	5830	5830	5830	0
159	20240719	175300	22388650	5830	5830	5830	5830	0
160	20240719	175200	22388650	5830	5830	5830	5830	0
161	20240719	175100	22388650	5830	5830	5830	5830	0
162	20240719	175000	22388650	5830	5830	5830	5830	0
163	20240719	174900	22388650	5830	5830	5830	5830	0
164	20240719	174800	22388650	5830	5830	5830	5830	0
165	20240719	174700	22388650	5830	5830	5830	5830	0
166	20240719	174600	22388650	5830	5830	5830	5830	0
167	20240719	174500	22388650	5830	5830	5830	5830	0
168	20240719	174400	22388650	5830	5830	5830	5830	0
169	20240719	174300	22388650	5830	5830	5830	5830	0
170	20240719	174200	22388650	5830	5830	5830	5830	0
171	20240719	174100	22388650	5830	5830	5830	5830	0
172	20240719	174000	22388650	5830	5830	5830	5830	0
173	20240719	173900	22388650	5830	5830	5830	5830	0
174	20240719	173800	22388650	5830	5830	5830	5830	0
175	20240719	173700	22388650	5830	5830	5830	5830	0
176	20240719	173600	22388650	5830	5830	5830	5830	0
177	20240719	173500	22388650	5830	5830	5830	5830	0
178	20240719	173400	22388650	5830	5830	5830	5830	0
179	20240719	173300	22388650	5830	5830	5830	5830	0
180	20240719	173200	22388650	5830	5830	5830	5830	0
181	20240719	173100	22388650	5830	5830	5830	5830	0
182	20240719	173000	22388650	5830	5830	5830	5830	134
183	20240719	172900	22388650	5830	5830	5830	5830	0
184	20240719	172800	22388650	5830	5830	5830	5830	0
185	20240719	172700	22388650	5830	5830	5830	5830	0
186	20240719	172600	22388650	5830	5830	5830	5830	0
187	20240719	172500	22388650	5830	5830	5830	5830	0
188	20240719	172400	22388650	5830	5830	5830	5830	0
189	20240719	172300	22388650	5830	5830	5830	5830	0
190	20240719	172200	22388650	5830	5830	5830	5830	0
191	20240719	172100	22388650	5830	5830	5830	5830	0
192	20240719	172000	22388650	5830	5830	5830	5830	0
193	20240719	171900	22388650	5830	5830	5830	5830	0
194	20240719	171800	22388650	5830	5830	5830	5830	0
195	20240719	171700	22388650	5830	5830	5830	5830	0
196	20240719	171600	22388650	5830	5830	5830	5830	0
197	20240719	171500	22388650	5830	5830	5830	5830	0
198	20240719	171400	22388650	5830	5830	5830	5830	0
199	20240719	171300	22388650	5830	5830	5830	5830	0
200	20240719	171200	22388650	5830	5830	5830	5830	0
201	20240719	171100	22388650	5830	5830	5830	5830	0
202	20240719	171000	22388650	5830	5830	5830	5830	0
203	20240719	170900	22388650	5830	5830	5830	5830	0
204	20240719	170800	22388650	5830	5830	5830	5830	0
205	20240719	170700	22388650	5830	5830	5830	5830	0
206	20240719	170600	22388650	5830	5830	5830	5830	0
207	20240719	170500	22388650	5830	5830	5830	5830	0
208	20240719	170400	22388650	5830	5830	5830	5830	0
209	20240719	170300	22388650	5830	5830	5830	5830	0
210	20240719	170200	22388650	5830	5830	5830	5830	0
211	20240719	170100	22388650	5830	5830	5830	5830	0
212	20240719	170000	22388650	5830	5830	5830	5830	134
213	20240719	165900	22388650	5830	5830	5830	5830	0
214	20240719	165800	22388650	5830	5830	5830	5830	0
215	20240719	165700	22388650	5830	5830	5830	5830	0
216	20240719	165600	22388650	5830	5830	5830	5830	0
217	20240719	165500	22388650	5830	5830	5830	5830	0
218	20240719	165400	22388650	5830	5830	5830	5830	0
219	20240719	165300	22388650	5830	5830	5830	5830	0
220	20240719	165200	22388650	5830	5830	5830	5830	0
221	20240719	165100	22388650	5830	5830	5830	5830	0
222	20240719	165000	22388650	5830	5830	5830	5830	0
223	20240719	164900	22388650	5830	5830	5830	5830	0
224	20240719	164800	22388650	5830	5830	5830	5830	0
225	20240719	164700	22388650	5830	5830	5830	5830	0
226	20240719	164600	22388650	5830	5830	5830	5830	0
227	20240719	164500	22388650	5830	5830	5830	5830	0
228	20240719	164400	22388650	5830	5830	5830	5830	0
229	20240719	164300	22388650	5830	5830	5830	5830	0
230	20240719	164200	22388650	5830	5830	5830	5830	0
231	20240719	164100	22388650	5830	5830	5830	5830	0
232	20240719	164000	22388650	5830	5830	5830	5830	0
233	20240719	163900	22388650	5830	5830	5830	5830	0
234	20240719	163800	22388650	5830	5830	5830	5830	0
235	20240719	163700	22388650	5830	5830	5830	5830	0
236	20240719	163600	22388650	5830	5830	5830	5830	0
237	20240719	163500	22388650	5830	5830	5830	5830	0
238	20240719	163400	22388650	5830	5830	5830	5830	0
239	20240719	163300	22388650	5830	5830	5830	5830	0
240	20240719	163200	22388650	5830	5830	5830	5830	0
241	20240719	163100	22388650	5830	5830	5830	5830	0
242	20240719	163000	22388650	5830	5830	5830	5830	134
243	20240719	162900	22388650	5830	5830	5830	5830	0
244	20240719	162800	22388650	5830	5830	5830	5830	0
245	20240719	162700	22388650	5830	5830	5830	5830	0
246	20240719	162600	22388650	5830	5830	5830	5830	0
247	20240719	162500	22388650	5830	5830	5830	5830	0
248	20240719	162400	22388650	5830	5830	5830	5830	0
249	20240719	162300	22388650	5830	5830	5830	5830	0
250	20240719	162200	22388650	5830	5830	5830	5830	0
251	20240719	162100	22388650	5830	5830	5830	5830	0
252	20240719	162000	22388650	5830	5830	5830	5830	0
253	20240719	161900	22388650	5830	5830	5830	5830	0
254	20240719	161800	22388650	5830	5830	5830	5830	0
255	20240719	161700	22388650	5830	5830	5830	5830	0
256	20240719	161600	22388650	5830	5830	5830	5830	0
257	20240719	161500	22388650	5830	5830	5830	5830	0
258	20240719	161400	22388650	5830	5830	5830	5830	0
259	20240719	161300	22388650	5830	5830	5830	5830	0
260	20240719	161200	22388650	5830	5830	5830	5830	0
261	20240719	161100	22388650	5830	5830	5830	5830	0
262	20240719	161000	22388650	5830	5830	5830	5830	0
263	20240719	160900	22388650	5830	5830	5830	5830	0
264	20240719	160800	22388650	5830	5830	5830	5830	0
265	20240719	160700	22388650	5830	5830	5830	5830	0
266	20240719	160600	22388650	5830	5830	5830	5830	0
267	20240719	160500	22388650	5830	5830	5830	5830	0
268	20240719	160400	22388650	5830	5830	5830	5830	0
269	20240719	160300	22388650	5830	5830	5830	5830	0
270	20240719	160200	22388650	5830	5830	5830	5830	0
271	20240719	160100	22388650	5830	5830	5830	5830	0
272	20240719	160000	22388650	5830	5830	5830	5830	134
273	20240719	155900	22388650	5830	5830	5830	5830	0
274	20240719	155800	22388650	5830	5830	5830	5830	0
275	20240719	155700	22388650	5830	5830	5830	5830	0
276	20240719	155600	22388650	5830	5830	5830	5830	0
277	20240719	155500	22388650	5830	5830	5830	5830	0
278	20240719	155400	22388650	5830	5830	5830	5830	0
279	20240719	155300	22388650	5830	5830	5830	5830	0
280	20240719	155200	22388650	5830	5830	5830	5830	0
281	20240719	155100	22388650	5830	5830	5830	5830	0
282	20240719	155000	22388650	5830	5830	5830	5830	0
283	20240719	154900	22388650	5830	5830	5830	5830	0
284	20240719	154800	22388650	5830	5830	5830	5830	0
285	20240719	154700	22388650	5830	5830	5830	5830	0
286	20240719	154600	22388650	5830	5830	5830	5830	0
287	20240719	154500	22388650	5830	5830	5830	5830	0
288	20240719	154400	22388650	5830	5830	5830	5830	0
289	20240719	154300	22388650	5830	5830	5830	5830	0
290	20240719	154200	22388650	5830	5830	5830	5830	0
291	20240719	154100	22388650	5830	5830	5830	5830	0
292	20240719	154000	22388650	5830	5830	5830	5830	0
293	20240719	153900	22388650	5830	5830	5830	5830	0
294	20240719	153800	22388650	5830	5830	5830	5830	0
295	20240719	153700	22388650	5830	5830	5830	5830	0
296	20240719	153600	22388650	5830	5830	5830	5830	0
297	20240719	153500	22388650	5830	5830	5830	5830	0
298	20240719	153400	22388650	5830	5830	5830	5830	0
299	20240719	153300	22388650	5830	5830	5830	5830	0
300	20240719	153200	22388650	5830	5830	5830	5830	0
301	20240719	153100	22388650	5830	5830	5830	5830	0
302	20240719	153000	22388650	5830	5830	5830	5830	268
303	20240719	152900	21607430	5830	5830	5830	5830	0
304	20240719	152800	21607430	5830	5830	5830	5830	0
305	20240719	152700	21607430	5830	5830	5830	5830	0
306	20240719	152600	21607430	5830	5830	5830	5830	0
307	20240719	152500	21607430	5830	5830	5830	5830	0
308	20240719	152400	21607430	5830	5830	5830	5830	0
309	20240719	152300	21607430	5830	5830	5830	5830	0
310	20240719	152200	21607430	5830	5830	5830	5830	0
311	20240719	152100	21607430	5830	5830	5830	5830	0
312	20240719	152000	21607430	5830	5830	5830	5830	0
313	20240719	151900	21607430	5830	5830	5830	5830	0
314	20240719	151800	21607430	5830	5830	5830	5830	0
315	20240719	151700	21607430	5830	5800	5830	5750	482
316	20240719	151600	18829950	5830	5830	5830	5830	0
317	20240719	151500	18829950	5830	5830	5830	5830	0
318	20240719	151400	18829950	5830	5830	5830	5830	0
319	20240719	151300	18829950	5830	5830	5830	5830	0
320	20240719	151200	18829950	5830	5830	5830	5830	0
321	20240719	151100	18829950	5830	5830	5830	5830	0
322	20240719	151000	18829950	5830	5830	5830	5830	0
323	20240719	150900	18829950	5830	5830	5830	5830	0
324	20240719	150800	18829950	5830	5830	5830	5830	0
325	20240719	150700	18829950	5830	5790	5830	5790	3
326	20240719	150600	18812540	5830	5830	5830	5830	63
327	20240719	150500	18445250	5830	5830	5830	5830	0
328	20240719	150400	18445250	5830	5830	5830	5830	0
329	20240719	150300	18445250	5830	5830	5830	5830	0
330	20240719	150200	18445250	5830	5830	5830	5830	0
331	20240719	150100	18445250	5830	5830	5830	5830	0
332	20240719	150000	18445250	5830	5830	5830	5830	2
333	20240719	145900	18433590	5830	5830	5830	5830	0
334	20240719	145800	18433590	5830	5830	5830	5830	0
335	20240719	145700	18433590	5830	5830	5830	5830	0
336	20240719	145600	18433590	5830	5830	5830	5830	0
337	20240719	145500	18433590	5830	5830	5830	5830	0
338	20240719	145400	18433590	5830	5830	5830	5830	0
339	20240719	145300	18433590	5830	5830	5830	5830	0
340	20240719	145200	18433590	5830	5830	5830	5830	0
341	20240719	145100	18433590	5830	5830	5830	5830	0
342	20240719	145000	18433590	5830	5830	5830	5830	0
343	20240719	144900	18433590	5830	5830	5830	5830	0
344	20240719	144800	18433590	5830	5830	5830	5830	0
345	20240719	144700	18433590	5830	5830	5830	5830	0
346	20240719	144600	18433590	5830	5830	5830	5830	0
347	20240719	144500	18433590	5830	5830	5830	5830	0
348	20240719	144400	18433590	5830	5830	5830	5830	0
349	20240719	144300	18433590	5830	5830	5830	5830	0
350	20240719	144200	18433590	5830	5830	5830	5830	0
351	20240719	144100	18433590	5830	5830	5830	5830	0
352	20240719	144000	18433590	5830	5830	5830	5830	0
353	20240719	143900	18433590	5830	5830	5830	5830	0
354	20240719	143800	18433590	5830	5830	5830	5830	0
355	20240719	143700	18433590	5830	5830	5830	5830	0
356	20240719	143600	18433590	5830	5830	5830	5830	0
357	20240719	143500	18433590	5830	5830	5830	5830	0
358	20240719	143400	18433590	5830	5830	5830	5830	0
359	20240719	143300	18433590	5830	5830	5830	5830	1
360	20240719	143200	18427760	5830	5830	5830	5830	0
361	20240719	143100	18427760	5830	5830	5830	5830	0
362	20240719	143000	18427760	5830	5830	5830	5830	0
363	20240719	142900	18427760	5830	5830	5830	5830	0
364	20240719	142800	18427760	5830	5830	5830	5830	0
365	20240719	142700	18427760	5830	5830	5830	5830	0
366	20240719	142600	18427760	5830	5830	5830	5830	0
367	20240719	142500	18427760	5830	5830	5830	5830	0
368	20240719	142400	18427760	5830	5830	5830	5830	0
369	20240719	142300	18427760	5830	5830	5830	5830	0
370	20240719	142200	18427760	5830	5830	5830	5830	0
371	20240719	142100	18427760	5830	5830	5830	5830	0
372	20240719	142000	18427760	5830	5830	5830	5830	0
373	20240719	141900	18427760	5830	5830	5830	5830	0
374	20240719	141800	18427760	5830	5830	5830	5830	0
375	20240719	141700	18427760	5830	5830	5830	5830	0
376	20240719	141600	18427760	5830	5830	5830	5830	0
377	20240719	141500	18427760	5830	5830	5830	5830	0
378	20240719	141400	18427760	5830	5830	5830	5830	0
379	20240719	141300	18427760	5830	5830	5830	5830	0
380	20240719	141200	18427760	5830	5830	5830	5830	0
381	20240719	141100	18427760	5830	5830	5830	5830	0
382	20240719	141000	18427760	5830	5830	5830	5830	0
383	20240719	140900	18427760	5830	5830	5830	5830	0
384	20240719	140800	18427760	5830	5830	5830	5830	0
385	20240719	140700	18427760	5830	5830	5830	5830	0
386	20240719	140600	18427760	5830	5830	5830	5830	0
387	20240719	140500	18427760	5830	5830	5830	5830	0
388	20240719	140400	18427760	5830	5830	5830	5830	0
389	20240719	140300	18427760	5830	5830	5830	5830	0
390	20240719	140200	18427760	5830	5830	5830	5830	0
391	20240719	140100	18427760	5830	5830	5830	5830	0
392	20240719	140000	18427760	5830	5830	5830	5830	1
393	20240719	135900	18421930	5840	5840	5840	5840	0
394	20240719	135800	18421930	5840	5840	5840	5840	0
395	20240719	135700	18421930	5840	5840	5840	5840	0
396	20240719	135600	18421930	5840	5840	5840	5840	0
397	20240719	135500	18421930	5840	5840	5840	5840	0
398	20240719	135400	18421930	5840	5840	5840	5840	0
399	20240719	135300	18421930	5840	5840	5840	5840	0
400	20240719	135200	18421930	5840	5840	5840	5840	0
401	20240719	135100	18421930	5840	5840	5840	5840	0
402	20240719	135000	18421930	5840	5840	5840	5840	0
403	20240719	134900	18421930	5840	5840	5840	5840	0
404	20240719	134800	18421930	5840	5840	5840	5840	0
405	20240719	134700	18421930	5840	5840	5840	5840	0
406	20240719	134600	18421930	5840	5840	5840	5840	0
407	20240719	134500	18421930	5840	5840	5840	5840	0
408	20240719	134400	18421930	5840	5840	5840	5840	0
409	20240719	134300	18421930	5840	5840	5840	5840	0
410	20240719	134200	18421930	5840	5840	5840	5840	0
411	20240719	134100	18421930	5840	5840	5840	5840	0
412	20240719	134000	18421930	5840	5840	5840	5840	0
413	20240719	133900	18421930	5840	5840	5840	5840	100
414	20240719	133800	17837930	5840	5840	5840	5840	0
415	20240719	133700	17837930	5840	5840	5840	5840	0
416	20240719	133600	17837930	5840	5840	5840	5840	0
417	20240719	133500	17837930	5840	5840	5840	5840	0
418	20240719	133400	17837930	5840	5840	5840	5840	0
419	20240719	133300	17837930	5840	5840	5840	5840	0
420	20240719	133200	17837930	5840	5820	5840	5820	31
421	20240719	133100	17657490	5820	5820	5820	5820	0
422	20240719	133000	17657490	5820	5820	5820	5820	10
423	20240719	132900	17599290	5840	5840	5840	5840	0
424	20240719	132800	17599290	5840	5840	5840	5840	0
425	20240719	132700	17599290	5840	5840	5840	5840	0
426	20240719	132600	17599290	5840	5840	5840	5840	0
427	20240719	132500	17599290	5840	5840	5840	5840	0
428	20240719	132400	17599290	5840	5840	5840	5840	0
429	20240719	132300	17599290	5840	5840	5840	5840	0
430	20240719	132200	17599290	5840	5840	5840	5840	0
431	20240719	132100	17599290	5840	5840	5840	5840	0
432	20240719	132000	17599290	5840	5840	5840	5840	0
433	20240719	131900	17599290	5840	5840	5840	5840	0
434	20240719	131800	17599290	5840	5840	5840	5840	0
435	20240719	131700	17599290	5840	5840	5840	5840	0
436	20240719	131600	17599290	5840	5840	5840	5840	0
437	20240719	131500	17599290	5840	5840	5840	5840	0
438	20240719	131400	17599290	5840	5840	5840	5840	0
439	20240719	131300	17599290	5840	5840	5840	5840	0
440	20240719	131200	17599290	5840	5840	5840	5840	0
441	20240719	131100	17599290	5840	5840	5840	5840	0
442	20240719	131000	17599290	5840	5840	5840	5840	0
443	20240719	130900	17599290	5840	5840	5840	5840	0
444	20240719	130800	17599290	5840	5840	5840	5840	0
445	20240719	130700	17599290	5840	5840	5840	5840	0
446	20240719	130600	17599290	5840	5840	5840	5840	0
447	20240719	130500	17599290	5840	5840	5840	5840	0
448	20240719	130400	17599290	5840	5840	5840	5840	0
449	20240719	130300	17599290	5840	5840	5840	5840	0
450	20240719	130200	17599290	5840	5840	5840	5840	0
451	20240719	130100	17599290	5840	5840	5840	5840	0
452	20240719	130000	17599290	5840	5840	5840	5840	0
453	20240719	125900	17599290	5840	5840	5840	5840	0
454	20240719	125800	17599290	5840	5840	5840	5840	0
455	20240719	125700	17599290	5840	5840	5840	5840	0
456	20240719	125600	17599290	5840	5840	5840	5840	0
457	20240719	125500	17599290	5840	5840	5840	5840	1
458	20240719	125400	17593450	5840	5840	5840	5840	0
459	20240719	125300	17593450	5840	5840	5840	5840	0
460	20240719	125200	17593450	5840	5840	5840	5840	0
461	20240719	125100	17593450	5840	5840	5840	5840	0
462	20240719	125000	17593450	5840	5840	5840	5840	0
463	20240719	124900	17593450	5840	5840	5840	5840	7
464	20240719	124800	17552570	5850	5850	5850	5850	0
465	20240719	124700	17552570	5850	5850	5850	5850	0
466	20240719	124600	17552570	5850	5850	5850	5850	0
467	20240719	124500	17552570	5850	5850	5850	5850	0
468	20240719	124400	17552570	5850	5850	5850	5850	0
469	20240719	124300	17552570	5850	5850	5850	5850	0
470	20240719	124200	17552570	5850	5850	5850	5850	0
471	20240719	124100	17552570	5850	5850	5850	5850	0
472	20240719	124000	17552570	5850	5850	5850	5850	0
473	20240719	123900	17552570	5850	5850	5850	5850	0
474	20240719	123800	17552570	5850	5850	5850	5850	0
475	20240719	123700	17552570	5850	5850	5850	5850	0
476	20240719	123600	17552570	5850	5850	5850	5850	0
477	20240719	123500	17552570	5850	5850	5850	5850	0
478	20240719	123400	17552570	5850	5850	5850	5850	0
479	20240719	123300	17552570	5850	5850	5850	5850	0
480	20240719	123200	17552570	5850	5850	5850	5850	1
481	20240719	123100	17546720	5800	5800	5800	5800	0
482	20240719	123000	17546720	5800	5800	5800	5800	0
483	20240719	122900	17546720	5800	5800	5800	5800	1
484	20240719	122800	17540920	5850	5850	5850	5850	110
485	20240719	122700	16897420	5850	5850	5850	5850	0
486	20240719	122600	16897420	5850	5840	5850	5840	55
487	20240719	122500	16576210	5840	5840	5840	5840	0
488	20240719	122400	16576210	5840	5840	5840	5840	0
489	20240719	122300	16576210	5840	5840	5840	5840	0
490	20240719	122200	16576210	5840	5840	5840	5840	0
491	20240719	122100	16576210	5840	5840	5840	5840	0
492	20240719	122000	16576210	5840	5840	5840	5840	0
493	20240719	121900	16576210	5840	5840	5840	5840	0
494	20240719	121800	16576210	5840	5840	5840	5840	0
495	20240719	121700	16576210	5840	5840	5840	5840	202
496	20240719	121600	15396530	5850	5850	5850	5850	0
497	20240719	121500	15396530	5850	5850	5850	5850	0
498	20240719	121400	15396530	5850	5850	5850	5850	0
499	20240719	121300	15396530	5850	5850	5850	5850	0
500	20240719	121200	15396530	5850	5850	5850	5850	0
501	20240719	121100	15396530	5850	5850	5850	5850	0
502	20240719	121000	15396530	5850	5850	5850	5850	0
503	20240719	120900	15396530	5850	5850	5850	5850	0
504	20240719	120800	15396530	5850	5850	5850	5850	0
505	20240719	120700	15396530	5850	5850	5850	5850	0
506	20240719	120600	15396530	5850	5850	5850	5850	0
507	20240719	120500	15396530	5850	5850	5850	5850	0
508	20240719	120400	15396530	5850	5850	5850	5850	0
509	20240719	120300	15396530	5850	5850	5850	5850	0
510	20240719	120200	15396530	5850	5850	5850	5850	0
511	20240719	120100	15396530	5850	5850	5850	5850	0
512	20240719	120000	15396530	5850	5850	5850	5850	0
513	20240719	115900	15396530	5850	5850	5850	5850	0
514	20240719	115800	15396530	5850	5850	5850	5850	0
515	20240719	115700	15396530	5850	5850	5850	5850	0
516	20240719	115600	15396530	5850	5850	5850	5850	0
517	20240719	115500	15396530	5850	5850	5850	5850	0
518	20240719	115400	15396530	5850	5850	5850	5850	0
519	20240719	115300	15396530	5850	5850	5850	5850	0
520	20240719	115200	15396530	5850	5850	5850	5850	0
521	20240719	115100	15396530	5850	5850	5850	5850	0
522	20240719	115000	15396530	5850	5850	5850	5850	0
523	20240719	114900	15396530	5850	5850	5850	5850	1
524	20240719	114800	15390680	5850	5850	5850	5850	0
525	20240719	114700	15390680	5850	5850	5850	5850	0
526	20240719	114600	15390680	5850	5850	5850	5850	0
527	20240719	114500	15390680	5850	5850	5850	5850	0
528	20240719	114400	15390680	5850	5850	5850	5850	0
529	20240719	114300	15390680	5850	5850	5850	5850	0
530	20240719	114200	15390680	5850	5850	5850	5850	0
531	20240719	114100	15390680	5850	5850	5850	5850	0
532	20240719	114000	15390680	5850	5850	5850	5850	0
533	20240719	113900	15390680	5850	5850	5850	5850	0
534	20240719	113800	15390680	5850	5850	5850	5850	0
535	20240719	113700	15390680	5850	5850	5850	5850	0
536	20240719	113600	15390680	5850	5850	5850	5850	0
537	20240719	113500	15390680	5850	5850	5850	5850	0
538	20240719	113400	15390680	5850	5850	5850	5850	1
539	20240719	113300	15384830	5850	5850	5850	5850	0
540	20240719	113200	15384830	5850	5850	5850	5850	0
541	20240719	113100	15384830	5850	5850	5850	5850	0
542	20240719	113000	15384830	5850	5850	5850	5850	0
543	20240719	112900	15384830	5850	5850	5850	5850	0
544	20240719	112800	15384830	5850	5850	5850	5850	0
545	20240719	112700	15384830	5850	5850	5850	5850	0
546	20240719	112600	15384830	5850	5850	5850	5850	0
547	20240719	112500	15384830	5850	5850	5850	5850	0
548	20240719	112400	15384830	5850	5850	5850	5850	1
549	20240719	112300	15378980	5850	5850	5850	5850	0
550	20240719	112200	15378980	5850	5850	5850	5850	0
551	20240719	112100	15378980	5850	5850	5850	5850	0
552	20240719	112000	15378980	5850	5850	5850	5850	0
553	20240719	111900	15378980	5850	5850	5850	5850	0
554	20240719	111800	15378980	5850	5850	5850	5850	0
555	20240719	111700	15378980	5850	5850	5850	5850	0
556	20240719	111600	15378980	5850	5850	5850	5850	0
557	20240719	111500	15378980	5850	5850	5850	5850	0
558	20240719	111400	15378980	5850	5850	5850	5850	0
559	20240719	111300	15378980	5850	5850	5850	5850	0
560	20240719	111200	15378980	5850	5850	5850	5850	0
561	20240719	111100	15378980	5850	5850	5850	5850	0
562	20240719	111000	15378980	5850	5850	5850	5850	0
563	20240719	110900	15378980	5850	5850	5850	5850	0
564	20240719	110800	15378980	5850	5850	5850	5850	0
565	20240719	110700	15378980	5850	5850	5850	5850	0
566	20240719	110600	15378980	5850	5850	5850	5850	0
567	20240719	110500	15378980	5850	5850	5850	5850	8
568	20240719	110400	15332180	5850	5850	5850	5850	0
569	20240719	110300	15332180	5850	5850	5850	5850	0
570	20240719	110200	15332180	5850	5850	5850	5850	0
571	20240719	110100	15332180	5850	5850	5850	5850	0
572	20240719	110000	15332180	5850	5850	5850	5850	0
573	20240719	105900	15332180	5850	5850	5850	5850	0
574	20240719	105800	15332180	5850	5850	5850	5850	0
575	20240719	105700	15332180	5850	5850	5850	5850	0
576	20240719	105600	15332180	5850	5850	5850	5850	0
577	20240719	105500	15332180	5850	5850	5850	5850	0
578	20240719	105400	15332180	5850	5850	5850	5850	0
579	20240719	105300	15332180	5850	5850	5850	5850	0
580	20240719	105200	15332180	5850	5850	5850	5850	0
581	20240719	105100	15332180	5850	5850	5850	5850	0
582	20240719	105000	15332180	5850	5850	5850	5850	0
583	20240719	104900	15332180	5850	5850	5850	5850	0
584	20240719	104800	15332180	5850	5850	5850	5850	0
585	20240719	104700	15332180	5850	5850	5850	5850	0
586	20240719	104600	15332180	5850	5850	5850	5850	0
587	20240719	104500	15332180	5850	5850	5850	5850	0
588	20240719	104400	15332180	5850	5850	5850	5850	0
589	20240719	104300	15332180	5850	5850	5850	5850	0
590	20240719	104200	15332180	5850	5850	5850	5850	0
591	20240719	104100	15332180	5850	5850	5850	5850	0
592	20240719	104000	15332180	5850	5850	5850	5850	0
593	20240719	103900	15332180	5850	5850	5850	5850	0
594	20240719	103800	15332180	5850	5850	5850	5850	0
595	20240719	103700	15332180	5850	5850	5850	5850	0
596	20240719	103600	15332180	5850	5850	5850	5850	1
597	20240719	103500	15326330	5870	5870	5870	5870	0
598	20240719	103400	15326330	5870	5870	5870	5870	0
599	20240719	103300	15326330	5870	5870	5870	5870	0
600	20240719	103200	15326330	5870	5870	5870	5870	0
601	20240719	103100	15326330	5870	5870	5870	5870	0
602	20240719	103000	15326330	5870	5870	5870	5870	0
603	20240719	102900	15326330	5870	5870	5870	5870	0
604	20240719	102800	15326330	5870	5870	5870	5870	0
605	20240719	102700	15326330	5870	5800	5870	5790	38
606	20240719	102600	15104550	5800	5800	5800	5800	0
607	20240719	102500	15104550	5800	5800	5800	5800	0
608	20240719	102400	15104550	5800	5800	5800	5800	0
609	20240719	102300	15104550	5800	5800	5800	5800	0
610	20240719	102200	15104550	5800	5800	5800	5800	30
611	20240719	102100	14930550	5800	5810	5810	5800	200
612	20240719	102000	13770460	5870	5870	5870	5870	0
613	20240719	101900	13770460	5870	5870	5870	5870	0
614	20240719	101800	13770460	5870	5870	5870	5870	0
615	20240719	101700	13770460	5870	5870	5870	5870	0
616	20240719	101600	13770460	5870	5870	5870	5870	0
617	20240719	101500	13770460	5870	5870	5870	5870	0
618	20240719	101400	13770460	5870	5870	5870	5870	0
619	20240719	101300	13770460	5870	5870	5870	5870	0
620	20240719	101200	13770460	5870	5870	5870	5870	0
621	20240719	101100	13770460	5870	5870	5870	5870	0
622	20240719	101000	13770460	5870	5860	5870	5860	5
623	20240719	100900	13741150	5870	5870	5870	5870	0
624	20240719	100800	13741150	5870	5870	5870	5870	0
625	20240719	100700	13741150	5870	5870	5870	5870	0
626	20240719	100600	13741150	5870	5870	5870	5870	0
627	20240719	100500	13741150	5870	5870	5870	5870	0
628	20240719	100400	13741150	5870	5870	5870	5870	0
629	20240719	100300	13741150	5870	5870	5870	5870	0
630	20240719	100200	13741150	5870	5870	5870	5870	0
631	20240719	100100	13741150	5870	5870	5870	5870	0
632	20240719	100000	13741150	5870	5870	5870	5870	0
633	20240719	095900	13741150	5870	5870	5870	5870	0
634	20240719	095800	13741150	5870	5870	5870	5870	0
635	20240719	095700	13741150	5870	5870	5870	5870	1
636	20240719	095600	13735280	5870	5870	5870	5870	0
637	20240719	095500	13735280	5870	5870	5870	5870	0
638	20240719	095400	13735280	5870	5870	5870	5870	0
639	20240719	095300	13735280	5870	5870	5870	5870	1
640	20240719	095200	13729410	5870	5870	5870	5870	0
641	20240719	095100	13729410	5870	5870	5870	5870	0
642	20240719	095000	13729410	5870	5870	5870	5870	0
643	20240719	094900	13729410	5870	5870	5870	5870	0
644	20240719	094800	13729410	5870	5870	5870	5870	0
645	20240719	094700	13729410	5870	5870	5870	5870	0
646	20240719	094600	13729410	5870	5870	5870	5870	0
647	20240719	094500	13729410	5870	5870	5870	5870	0
648	20240719	094400	13729410	5870	5870	5870	5870	0
649	20240719	094300	13729410	5870	5870	5870	5870	0
650	20240719	094200	13729410	5870	5870	5870	5870	300
651	20240719	094100	11968410	5860	5860	5860	5860	98
652	20240719	094000	11394130	5860	5860	5860	5860	0
653	20240719	093900	11394130	5860	5860	5860	5860	161
654	20240719	093800	10450670	5850	5830	5850	5830	59
655	20240719	093700	10105620	5840	5840	5840	5840	0
656	20240719	093600	10105620	5840	5840	5840	5840	0
657	20240719	093500	10105620	5840	5840	5840	5840	0
658	20240719	093400	10105620	5840	5840	5840	5840	0
659	20240719	093300	10105620	5840	5840	5840	5840	0
660	20240719	093200	10105620	5840	5840	5840	5840	0
661	20240719	093100	10105620	5840	5840	5840	5840	1
662	20240719	093000	10099780	5800	5800	5800	5800	250
663	20240719	092900	8649780	5860	5860	5860	5860	0
664	20240719	092800	8649780	5860	5860	5860	5860	0
665	20240719	092700	8649780	5860	5860	5860	5860	0
666	20240719	092600	8649780	5860	5860	5860	5860	0
667	20240719	092500	8649780	5860	5840	5860	5840	7
668	20240719	092400	8608880	5800	5830	5830	5800	8
669	20240719	092300	8562420	5830	5830	5830	5830	0
670	20240719	092200	8562420	5830	5830	5830	5830	50
671	20240719	092100	8270920	5840	5840	5840	5840	12
672	20240719	092000	8200840	5840	5840	5840	5840	0
673	20240719	091900	8200840	5840	5840	5840	5840	0
674	20240719	091800	8200840	5840	5840	5840	5840	0
675	20240719	091700	8200840	5840	5840	5840	5840	0
676	20240719	091600	8200840	5840	5840	5840	5840	50
677	20240719	091500	7908840	5890	5890	5890	5890	0
678	20240719	091400	7908840	5890	5890	5890	5890	0
679	20240719	091300	7908840	5890	5830	5890	5830	2
680	20240719	091200	7897120	5890	5890	5890	5890	0
681	20240719	091100	7897120	5890	5830	5890	5830	2
682	20240719	091000	7885400	5890	5890	5890	5890	0
683	20240719	090900	7885400	5890	5890	5890	5890	0
684	20240719	090800	7885400	5890	5890	5890	5840	15
685	20240719	090700	7797550	5890	5890	5890	5890	5
686	20240719	090600	7768100	5890	5890	5890	5890	50
687	20240719	090500	7473600	5890	5840	5890	5840	1201
688	20240719	090400	459710	5900	5900	5900	5900	0
689	20240719	090300	459710	5900	5900	5900	5900	20
690	20240719	090200	341710	5910	5840	5910	5840	3
691	20240719	090100	324060	5910	5890	5910	5890	15
692	20240719	090000	235600	5890	5890	5890	5890	40