KissMeData/314140/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	211300	81046150	7960	7960	7960	7960	273
3	20240717	211200	81046150	7960	7960	7960	7960	0
4	20240717	211100	81046150	7960	7960	7960	7960	0
5	20240717	211000	81046150	7960	7960	7960	7960	0
6	20240717	210900	81046150	7960	7960	7960	7960	0
7	20240717	210800	81046150	7960	7960	7960	7960	0
8	20240717	210700	81046150	7960	7960	7960	7960	0
9	20240717	210600	81046150	7960	7960	7960	7960	0
10	20240717	210500	81046150	7960	7960	7960	7960	0
11	20240717	210400	81046150	7960	7960	7960	7960	0
12	20240717	210300	81046150	7960	7960	7960	7960	0
13	20240717	210200	81046150	7960	7960	7960	7960	0
14	20240717	210100	81046150	7960	7960	7960	7960	0
15	20240717	210000	81046150	7960	7960	7960	7960	0
16	20240717	205900	81046150	7960	7960	7960	7960	0
17	20240717	205800	81046150	7960	7960	7960	7960	0
18	20240717	205700	81046150	7960	7960	7960	7960	0
19	20240717	205600	81046150	7960	7960	7960	7960	0
20	20240717	205500	81046150	7960	7960	7960	7960	0
21	20240717	205400	81046150	7960	7960	7960	7960	0
22	20240717	205300	81046150	7960	7960	7960	7960	0
23	20240717	205200	81046150	7960	7960	7960	7960	0
24	20240717	205100	81046150	7960	7960	7960	7960	0
25	20240717	205000	81046150	7960	7960	7960	7960	0
26	20240717	204900	81046150	7960	7960	7960	7960	0
27	20240717	204800	81046150	7960	7960	7960	7960	0
28	20240717	204700	81046150	7960	7960	7960	7960	0
29	20240717	204600	81046150	7960	7960	7960	7960	0
30	20240717	204500	81046150	7960	7960	7960	7960	0
31	20240717	204400	81046150	7960	7960	7960	7960	0
32	20240717	204300	81046150	7960	7960	7960	7960	273
33	20240717	204200	81046150	7960	7960	7960	7960	0
34	20240717	204100	81046150	7960	7960	7960	7960	0
35	20240717	204000	81046150	7960	7960	7960	7960	0
36	20240717	203900	81046150	7960	7960	7960	7960	0
37	20240717	203800	81046150	7960	7960	7960	7960	0
38	20240717	203700	81046150	7960	7960	7960	7960	0
39	20240717	203600	81046150	7960	7960	7960	7960	0
40	20240717	203500	81046150	7960	7960	7960	7960	0
41	20240717	203400	81046150	7960	7960	7960	7960	0
42	20240717	203300	81046150	7960	7960	7960	7960	0
43	20240717	203200	81046150	7960	7960	7960	7960	0
44	20240717	203100	81046150	7960	7960	7960	7960	0
45	20240717	203000	81046150	7960	7960	7960	7960	0
46	20240717	202900	81046150	7960	7960	7960	7960	0
47	20240717	202800	81046150	7960	7960	7960	7960	0
48	20240717	202700	81046150	7960	7960	7960	7960	0
49	20240717	202600	81046150	7960	7960	7960	7960	0
50	20240717	202500	81046150	7960	7960	7960	7960	0
51	20240717	202400	81046150	7960	7960	7960	7960	0
52	20240717	202300	81046150	7960	7960	7960	7960	0
53	20240717	202200	81046150	7960	7960	7960	7960	0
54	20240717	202100	81046150	7960	7960	7960	7960	0
55	20240717	202000	81046150	7960	7960	7960	7960	0
56	20240717	201900	81046150	7960	7960	7960	7960	0
57	20240717	201800	81046150	7960	7960	7960	7960	0
58	20240717	201700	81046150	7960	7960	7960	7960	0
59	20240717	201600	81046150	7960	7960	7960	7960	0
60	20240717	201500	81046150	7960	7960	7960	7960	0
61	20240717	201400	81046150	7960	7960	7960	7960	0
62	20240717	201300	81046150	7960	7960	7960	7960	273
63	20240717	201200	81046150	7960	7960	7960	7960	0
64	20240717	201100	81046150	7960	7960	7960	7960	0
65	20240717	201000	81046150	7960	7960	7960	7960	0
66	20240717	200900	81046150	7960	7960	7960	7960	0
67	20240717	200800	81046150	7960	7960	7960	7960	0
68	20240717	200700	81046150	7960	7960	7960	7960	0
69	20240717	200600	81046150	7960	7960	7960	7960	0
70	20240717	200500	81046150	7960	7960	7960	7960	0
71	20240717	200400	81046150	7960	7960	7960	7960	0
72	20240717	200300	81046150	7960	7960	7960	7960	0
73	20240717	200200	81046150	7960	7960	7960	7960	0
74	20240717	200100	81046150	7960	7960	7960	7960	0
75	20240717	200000	81046150	7960	7960	7960	7960	0
76	20240717	195900	81046150	7960	7960	7960	7960	0
77	20240717	195800	81046150	7960	7960	7960	7960	0
78	20240717	195700	81046150	7960	7960	7960	7960	0
79	20240717	195600	81046150	7960	7960	7960	7960	0
80	20240717	195500	81046150	7960	7960	7960	7960	0
81	20240717	195400	81046150	7960	7960	7960	7960	0
82	20240717	195300	81046150	7960	7960	7960	7960	0
83	20240717	195200	81046150	7960	7960	7960	7960	0
84	20240717	195100	81046150	7960	7960	7960	7960	0
85	20240717	195000	81046150	7960	7960	7960	7960	0
86	20240717	194900	81046150	7960	7960	7960	7960	0
87	20240717	194800	81046150	7960	7960	7960	7960	0
88	20240717	194700	81046150	7960	7960	7960	7960	0
89	20240717	194600	81046150	7960	7960	7960	7960	0
90	20240717	194500	81046150	7960	7960	7960	7960	0
91	20240717	194400	81046150	7960	7960	7960	7960	0
92	20240717	194300	81046150	7960	7960	7960	7960	273
93	20240717	194200	81046150	7960	7960	7960	7960	0
94	20240717	194100	81046150	7960	7960	7960	7960	0
95	20240717	194000	81046150	7960	7960	7960	7960	0
96	20240717	193900	81046150	7960	7960	7960	7960	0
97	20240717	193800	81046150	7960	7960	7960	7960	0
98	20240717	193700	81046150	7960	7960	7960	7960	0
99	20240717	193600	81046150	7960	7960	7960	7960	0
100	20240717	193500	81046150	7960	7960	7960	7960	0
101	20240717	193400	81046150	7960	7960	7960	7960	0
102	20240717	193300	81046150	7960	7960	7960	7960	0
103	20240717	193200	81046150	7960	7960	7960	7960	0
104	20240717	193100	81046150	7960	7960	7960	7960	0
105	20240717	193000	81046150	7960	7960	7960	7960	0
106	20240717	192900	81046150	7960	7960	7960	7960	0
107	20240717	192800	81046150	7960	7960	7960	7960	0
108	20240717	192700	81046150	7960	7960	7960	7960	0
109	20240717	192600	81046150	7960	7960	7960	7960	0
110	20240717	192500	81046150	7960	7960	7960	7960	0
111	20240717	192400	81046150	7960	7960	7960	7960	0
112	20240717	192300	81046150	7960	7960	7960	7960	0
113	20240717	192200	81046150	7960	7960	7960	7960	0
114	20240717	192100	81046150	7960	7960	7960	7960	0
115	20240717	192000	81046150	7960	7960	7960	7960	0
116	20240717	191900	81046150	7960	7960	7960	7960	0
117	20240717	191800	81046150	7960	7960	7960	7960	0
118	20240717	191700	81046150	7960	7960	7960	7960	0
119	20240717	191600	81046150	7960	7960	7960	7960	0
120	20240717	191500	81046150	7960	7960	7960	7960	0
121	20240717	191400	81046150	7960	7960	7960	7960	0
122	20240717	191300	81046150	7960	7960	7960	7960	273
123	20240717	191200	81046150	7960	7960	7960	7960	0
124	20240717	191100	81046150	7960	7960	7960	7960	0
125	20240717	191000	81046150	7960	7960	7960	7960	0
126	20240717	190900	81046150	7960	7960	7960	7960	0
127	20240717	190800	81046150	7960	7960	7960	7960	0
128	20240717	190700	81046150	7960	7960	7960	7960	0
129	20240717	190600	81046150	7960	7960	7960	7960	0
130	20240717	190500	81046150	7960	7960	7960	7960	0
131	20240717	190400	81046150	7960	7960	7960	7960	0
132	20240717	190300	81046150	7960	7960	7960	7960	0
133	20240717	190200	81046150	7960	7960	7960	7960	0
134	20240717	190100	81046150	7960	7960	7960	7960	0
135	20240717	190000	81046150	7960	7960	7960	7960	0
136	20240717	185900	81046150	7960	7960	7960	7960	0
137	20240717	185800	81046150	7960	7960	7960	7960	0
138	20240717	185700	81046150	7960	7960	7960	7960	0
139	20240717	185600	81046150	7960	7960	7960	7960	0
140	20240717	185500	81046150	7960	7960	7960	7960	0
141	20240717	185400	81046150	7960	7960	7960	7960	0
142	20240717	185300	81046150	7960	7960	7960	7960	0
143	20240717	185200	81046150	7960	7960	7960	7960	0
144	20240717	185100	81046150	7960	7960	7960	7960	0
145	20240717	185000	81046150	7960	7960	7960	7960	0
146	20240717	184900	81046150	7960	7960	7960	7960	0
147	20240717	184800	81046150	7960	7960	7960	7960	0
148	20240717	184700	81046150	7960	7960	7960	7960	0
149	20240717	184600	81046150	7960	7960	7960	7960	0
150	20240717	184500	81046150	7960	7960	7960	7960	0
151	20240717	184400	81046150	7960	7960	7960	7960	0
152	20240717	184300	81046150	7960	7960	7960	7960	273
153	20240717	184200	81046150	7960	7960	7960	7960	0
154	20240717	184100	81046150	7960	7960	7960	7960	0
155	20240717	184000	81046150	7960	7960	7960	7960	0
156	20240717	183900	81046150	7960	7960	7960	7960	0
157	20240717	183800	81046150	7960	7960	7960	7960	0
158	20240717	183700	81046150	7960	7960	7960	7960	0
159	20240717	183600	81046150	7960	7960	7960	7960	0
160	20240717	183500	81046150	7960	7960	7960	7960	0
161	20240717	183400	81046150	7960	7960	7960	7960	0
162	20240717	183300	81046150	7960	7960	7960	7960	0
163	20240717	183200	81046150	7960	7960	7960	7960	0
164	20240717	183100	81046150	7960	7960	7960	7960	0
165	20240717	183000	81046150	7960	7960	7960	7960	0
166	20240717	182900	81046150	7960	7960	7960	7960	0
167	20240717	182800	81046150	7960	7960	7960	7960	0
168	20240717	182700	81046150	7960	7960	7960	7960	0
169	20240717	182600	81046150	7960	7960	7960	7960	0
170	20240717	182500	81046150	7960	7960	7960	7960	0
171	20240717	182400	81046150	7960	7960	7960	7960	0
172	20240717	182300	81046150	7960	7960	7960	7960	0
173	20240717	182200	81046150	7960	7960	7960	7960	0
174	20240717	182100	81046150	7960	7960	7960	7960	0
175	20240717	182000	81046150	7960	7960	7960	7960	0
176	20240717	181900	81046150	7960	7960	7960	7960	0
177	20240717	181800	81046150	7960	7960	7960	7960	0
178	20240717	181700	81046150	7960	7960	7960	7960	0
179	20240717	181600	81046150	7960	7960	7960	7960	0
180	20240717	181500	81046150	7960	7960	7960	7960	0
181	20240717	181400	81046150	7960	7960	7960	7960	0
182	20240717	181300	81046150	7960	7960	7960	7960	273
183	20240717	181200	81046150	7960	7960	7960	7960	0
184	20240717	181100	81046150	7960	7960	7960	7960	0
185	20240717	181000	81046150	7960	7960	7960	7960	0
186	20240717	180900	81046150	7960	7960	7960	7960	0
187	20240717	180800	81046150	7960	7960	7960	7960	0
188	20240717	180700	81046150	7960	7960	7960	7960	0
189	20240717	180600	81046150	7960	7960	7960	7960	0
190	20240717	180500	81046150	7960	7960	7960	7960	0
191	20240717	180400	81046150	7960	7960	7960	7960	0
192	20240717	180300	81046150	7960	7960	7960	7960	0
193	20240717	180200	81046150	7960	7960	7960	7960	0
194	20240717	180100	81046150	7960	7960	7960	7960	0
195	20240717	180000	81046150	7960	7960	7960	7960	0
196	20240717	175900	81046150	7960	7960	7960	7960	0
197	20240717	175800	81046150	7960	7960	7960	7960	0
198	20240717	175700	81046150	7960	7960	7960	7960	0
199	20240717	175600	81046150	7960	7960	7960	7960	0
200	20240717	175500	81046150	7960	7960	7960	7960	0
201	20240717	175400	81046150	7960	7960	7960	7960	0
202	20240717	175300	81046150	7960	7960	7960	7960	0
203	20240717	175200	81046150	7960	7960	7960	7960	0
204	20240717	175100	81046150	7960	7960	7960	7960	0
205	20240717	175000	81046150	7960	7960	7960	7960	0
206	20240717	174900	81046150	7960	7960	7960	7960	0
207	20240717	174800	81046150	7960	7960	7960	7960	0
208	20240717	174700	81046150	7960	7960	7960	7960	0
209	20240717	174600	81046150	7960	7960	7960	7960	0
210	20240717	174500	81046150	7960	7960	7960	7960	0
211	20240717	174400	81046150	7960	7960	7960	7960	0
212	20240717	174300	81046150	7960	7960	7960	7960	273
213	20240717	174200	81046150	7960	7960	7960	7960	0
214	20240717	174100	81046150	7960	7960	7960	7960	0
215	20240717	174000	81046150	7960	7960	7960	7960	0
216	20240717	173900	81046150	7960	7960	7960	7960	0
217	20240717	173800	81046150	7960	7960	7960	7960	0
218	20240717	173700	81046150	7960	7960	7960	7960	0
219	20240717	173600	81046150	7960	7960	7960	7960	0
220	20240717	173500	81046150	7960	7960	7960	7960	0
221	20240717	173400	81046150	7960	7960	7960	7960	0
222	20240717	173300	81046150	7960	7960	7960	7960	0
223	20240717	173200	81046150	7960	7960	7960	7960	0
224	20240717	173100	81046150	7960	7960	7960	7960	0
225	20240717	173000	81046150	7960	7960	7960	7960	0
226	20240717	172900	81046150	7960	7960	7960	7960	0
227	20240717	172800	81046150	7960	7960	7960	7960	0
228	20240717	172700	81046150	7960	7960	7960	7960	0
229	20240717	172600	81046150	7960	7960	7960	7960	0
230	20240717	172500	81046150	7960	7960	7960	7960	0
231	20240717	172400	81046150	7960	7960	7960	7960	0
232	20240717	172300	81046150	7960	7960	7960	7960	0
233	20240717	172200	81046150	7960	7960	7960	7960	0
234	20240717	172100	81046150	7960	7960	7960	7960	0
235	20240717	172000	81046150	7960	7960	7960	7960	0
236	20240717	171900	81046150	7960	7960	7960	7960	0
237	20240717	171800	81046150	7960	7960	7960	7960	0
238	20240717	171700	81046150	7960	7960	7960	7960	0
239	20240717	171600	81046150	7960	7960	7960	7960	0
240	20240717	171500	81046150	7960	7960	7960	7960	0
241	20240717	171400	81046150	7960	7960	7960	7960	0
242	20240717	171300	81046150	7960	7960	7960	7960	273
243	20240717	171200	81046150	7960	7960	7960	7960	0
244	20240717	171100	81046150	7960	7960	7960	7960	0
245	20240717	171000	81046150	7960	7960	7960	7960	0
246	20240717	170900	81046150	7960	7960	7960	7960	0
247	20240717	170800	81046150	7960	7960	7960	7960	0
248	20240717	170700	81046150	7960	7960	7960	7960	0
249	20240717	170600	81046150	7960	7960	7960	7960	0
250	20240717	170500	81046150	7960	7960	7960	7960	0
251	20240717	170400	81046150	7960	7960	7960	7960	0
252	20240717	170300	81046150	7960	7960	7960	7960	0
253	20240717	170200	81046150	7960	7960	7960	7960	0
254	20240717	170100	81046150	7960	7960	7960	7960	0
255	20240717	170000	81046150	7960	7960	7960	7960	0
256	20240717	165900	81046150	7960	7960	7960	7960	0
257	20240717	165800	81046150	7960	7960	7960	7960	0
258	20240717	165700	81046150	7960	7960	7960	7960	0
259	20240717	165600	81046150	7960	7960	7960	7960	0
260	20240717	165500	81046150	7960	7960	7960	7960	0
261	20240717	165400	81046150	7960	7960	7960	7960	0
262	20240717	165300	81046150	7960	7960	7960	7960	0
263	20240717	165200	81046150	7960	7960	7960	7960	0
264	20240717	165100	81046150	7960	7960	7960	7960	0
265	20240717	165000	81046150	7960	7960	7960	7960	0
266	20240717	164900	81046150	7960	7960	7960	7960	0
267	20240717	164800	81046150	7960	7960	7960	7960	0
268	20240717	164700	81046150	7960	7960	7960	7960	0
269	20240717	164600	81046150	7960	7960	7960	7960	0
270	20240717	164500	81046150	7960	7960	7960	7960	0
271	20240717	164400	81046150	7960	7960	7960	7960	0
272	20240717	164300	81046150	7960	7960	7960	7960	273
273	20240717	164200	81046150	7960	7960	7960	7960	0
274	20240717	164100	81046150	7960	7960	7960	7960	0
275	20240717	164000	81046150	7960	7960	7960	7960	0
276	20240717	163900	81046150	7960	7960	7960	7960	0
277	20240717	163800	81046150	7960	7960	7960	7960	0
278	20240717	163700	81046150	7960	7960	7960	7960	0
279	20240717	163600	81046150	7960	7960	7960	7960	0
280	20240717	163500	81046150	7960	7960	7960	7960	0
281	20240717	163400	81046150	7960	7960	7960	7960	0
282	20240717	163300	81046150	7960	7960	7960	7960	0
283	20240717	163200	81046150	7960	7960	7960	7960	0
284	20240717	163100	81046150	7960	7960	7960	7960	0
285	20240717	163000	81046150	7960	7960	7960	7960	0
286	20240717	162900	81046150	7960	7960	7960	7960	0
287	20240717	162800	81046150	7960	7960	7960	7960	0
288	20240717	162700	81046150	7960	7960	7960	7960	0
289	20240717	162600	81046150	7960	7960	7960	7960	0
290	20240717	162500	81046150	7960	7960	7960	7960	0
291	20240717	162400	81046150	7960	7960	7960	7960	0
292	20240717	162300	81046150	7960	7960	7960	7960	0
293	20240717	162200	81046150	7960	7960	7960	7960	0
294	20240717	162100	81046150	7960	7960	7960	7960	0
295	20240717	162000	81046150	7960	7960	7960	7960	0
296	20240717	161900	81046150	7960	7960	7960	7960	0
297	20240717	161800	81046150	7960	7960	7960	7960	0
298	20240717	161700	81046150	7960	7960	7960	7960	0
299	20240717	161600	81046150	7960	7960	7960	7960	0
300	20240717	161500	81046150	7960	7960	7960	7960	0
301	20240717	161400	81046150	7960	7960	7960	7960	0
302	20240717	161300	81046150	7960	7960	7960	7960	273
303	20240717	161200	81046150	7960	7960	7960	7960	0
304	20240717	161100	81046150	7960	7960	7960	7960	0
305	20240717	161000	81046150	7960	7960	7960	7960	0
306	20240717	160900	81046150	7960	7960	7960	7960	0
307	20240717	160800	81046150	7960	7960	7960	7960	0
308	20240717	160700	81046150	7960	7960	7960	7960	0
309	20240717	160600	81046150	7960	7960	7960	7960	0
310	20240717	160500	81046150	7960	7960	7960	7960	0
311	20240717	160400	81046150	7960	7960	7960	7960	0
312	20240717	160300	81046150	7960	7960	7960	7960	0
313	20240717	160200	81046150	7960	7960	7960	7960	0
314	20240717	160100	81046150	7960	7960	7960	7960	0
315	20240717	160000	81046150	7960	7960	7960	7960	0
316	20240717	155900	81046150	7960	7960	7960	7960	0
317	20240717	155800	81046150	7960	7960	7960	7960	0
318	20240717	155700	81046150	7960	7960	7960	7960	0
319	20240717	155600	81046150	7960	7960	7960	7960	0
320	20240717	155500	81046150	7960	7960	7960	7960	0
321	20240717	155400	81046150	7960	7960	7960	7960	0
322	20240717	155300	81046150	7960	7960	7960	7960	0
323	20240717	155200	81046150	7960	7960	7960	7960	0
324	20240717	155100	81046150	7960	7960	7960	7960	0
325	20240717	155000	81046150	7960	7960	7960	7960	0
326	20240717	154900	81046150	7960	7960	7960	7960	0
327	20240717	154800	81046150	7960	7960	7960	7960	0
328	20240717	154700	81046150	7960	7960	7960	7960	0
329	20240717	154600	81046150	7960	7960	7960	7960	0
330	20240717	154500	81046150	7960	7960	7960	7960	0
331	20240717	154400	81046150	7960	7960	7960	7960	0
332	20240717	154300	81046150	7960	7960	7960	7960	273
333	20240717	154200	81046150	7960	7960	7960	7960	0
334	20240717	154100	81046150	7960	7960	7960	7960	0
335	20240717	154000	81046150	7960	7960	7960	7960	0
336	20240717	153900	81046150	7960	7960	7960	7960	0
337	20240717	153800	81046150	7960	7960	7960	7960	0
338	20240717	153700	81046150	7960	7960	7960	7960	0
339	20240717	153600	81046150	7960	7960	7960	7960	0
340	20240717	153500	81046150	7960	7960	7960	7960	0
341	20240717	153400	81046150	7960	7960	7960	7960	0
342	20240717	153300	81046150	7960	7960	7960	7960	0
343	20240717	153200	81046150	7960	7960	7960	7960	0
344	20240717	153100	81046150	7960	7960	7960	7960	0
345	20240717	153000	81046150	7960	7960	7960	7960	273
346	20240717	152900	78873070	7890	7890	7890	7890	0
347	20240717	152800	78873070	7890	7890	7890	7890	0
348	20240717	152700	78873070	7890	7890	7890	7890	0
349	20240717	152600	78873070	7890	7890	7890	7890	0
350	20240717	152500	78873070	7890	7890	7890	7890	0
351	20240717	152400	78873070	7890	7890	7890	7890	0
352	20240717	152300	78873070	7890	7890	7890	7890	0
353	20240717	152200	78873070	7890	7890	7890	7890	0
354	20240717	152100	78873070	7890	7890	7890	7890	0
355	20240717	152000	78873070	7890	7890	7890	7890	0
356	20240717	151900	78873070	7890	7890	7890	7890	0
357	20240717	151800	78873070	7890	7890	7890	7890	0
358	20240717	151700	78873070	7890	7890	7890	7890	0
359	20240717	151600	78873070	7890	7890	7890	7890	0
360	20240717	151500	78873070	7890	7890	7890	7890	63
361	20240717	151400	78376000	7890	7890	7890	7890	24
362	20240717	151300	78186640	7930	7910	7930	7910	3
363	20240717	151200	78162880	7890	7890	7890	7890	0
364	20240717	151100	78162880	7890	7890	7890	7890	0
365	20240717	151000	78162880	7890	7890	7890	7890	60
366	20240717	150900	77689480	7900	7900	7900	7900	0
367	20240717	150800	77689480	7900	7900	7900	7900	264
368	20240717	150700	75603880	7900	7900	7900	7900	1
369	20240717	150600	75595980	7940	7940	7940	7940	0
370	20240717	150500	75595980	7940	7940	7940	7940	0
371	20240717	150400	75595980	7940	7940	7940	7940	24
372	20240717	150300	75405420	7900	7900	7900	7900	0
373	20240717	150200	75405420	7900	7900	7900	7900	0
374	20240717	150100	75405420	7900	7900	7900	7900	0
375	20240717	150000	75405420	7900	7900	7900	7900	0
376	20240717	145900	75405420	7900	7900	7900	7900	3
377	20240717	145800	75381720	7900	7900	7900	7900	200
378	20240717	145700	73801720	7900	7900	7900	7900	0
379	20240717	145600	73801720	7900	7900	7900	7900	0
380	20240717	145500	73801720	7900	7900	7900	7900	0
381	20240717	145400	73801720	7900	7900	7900	7900	0
382	20240717	145300	73801720	7900	7900	7900	7900	0
383	20240717	145200	73801720	7900	7900	7900	7900	0
384	20240717	145100	73801720	7900	7900	7900	7900	0
385	20240717	145000	73801720	7900	7900	7900	7900	0
386	20240717	144900	73801720	7900	7910	7910	7900	20
387	20240717	144800	73643580	7950	7950	7950	7950	0
388	20240717	144700	73643580	7950	7950	7950	7950	0
389	20240717	144600	73643580	7950	7950	7950	7950	1
390	20240717	144500	73635630	7950	7950	7950	7950	0
391	20240717	144400	73635630	7950	7950	7950	7950	0
392	20240717	144300	73635630	7950	7950	7950	7950	0
393	20240717	144200	73635630	7950	7950	7950	7950	0
394	20240717	144100	73635630	7950	7950	7950	7950	1
395	20240717	144000	73627680	7910	7910	7910	7910	0
396	20240717	143900	73627680	7910	7910	7910	7910	0
397	20240717	143800	73627680	7910	7910	7910	7910	0
398	20240717	143700	73627680	7910	7910	7910	7910	0
399	20240717	143600	73627680	7910	7910	7910	7910	0
400	20240717	143500	73627680	7910	7910	7910	7910	0
401	20240717	143400	73627680	7910	7910	7910	7910	0
402	20240717	143300	73627680	7910	7910	7910	7910	6
403	20240717	143200	73580220	7900	7900	7900	7900	0
404	20240717	143100	73580220	7900	7900	7900	7900	0
405	20240717	143000	73580220	7900	7900	7900	7900	1
406	20240717	142900	73572320	7910	7920	7920	7910	476
407	20240717	142800	69806100	7950	7950	7950	7950	100
408	20240717	142700	69011100	7960	7960	7960	7960	0
409	20240717	142600	69011100	7960	7960	7960	7960	0
410	20240717	142500	69011100	7960	7960	7960	7960	0
411	20240717	142400	69011100	7960	7960	7960	7960	0
412	20240717	142300	69011100	7960	7960	7960	7960	0
413	20240717	142200	69011100	7960	7960	7960	7960	0
414	20240717	142100	69011100	7960	7960	7960	7960	0
415	20240717	142000	69011100	7960	7960	7960	7960	0
416	20240717	141900	69011100	7960	7960	7960	7960	0
417	20240717	141800	69011100	7960	7960	7960	7960	0
418	20240717	141700	69011100	7960	7960	7960	7960	0
419	20240717	141600	69011100	7960	7960	7960	7960	0
420	20240717	141500	69011100	7960	7960	7960	7960	0
421	20240717	141400	69011100	7960	7960	7960	7960	0
422	20240717	141300	69011100	7960	7960	7960	7960	0
423	20240717	141200	69011100	7960	7960	7960	7960	0
424	20240717	141100	69011100	7960	7960	7960	7960	0
425	20240717	141000	69011100	7960	7960	7960	7960	0
426	20240717	140900	69011100	7960	7960	7960	7960	0
427	20240717	140800	69011100	7960	7960	7960	7960	0
428	20240717	140700	69011100	7960	7960	7960	7960	0
429	20240717	140600	69011100	7960	7960	7960	7960	0
430	20240717	140500	69011100	7960	7960	7960	7960	0
431	20240717	140400	69011100	7960	7960	7960	7960	688
432	20240717	140300	63534620	7960	7960	7960	7960	6
433	20240717	140200	63486860	7960	7960	7960	7960	0
434	20240717	140100	63486860	7960	7960	7960	7960	0
435	20240717	140000	63486860	7960	7960	7960	7960	0
436	20240717	135900	63486860	7960	7960	7960	7960	0
437	20240717	135800	63486860	7960	7960	7960	7960	0
438	20240717	135700	63486860	7960	7960	7960	7960	0
439	20240717	135600	63486860	7960	7960	7960	7960	0
440	20240717	135500	63486860	7960	7960	7960	7960	0
441	20240717	135400	63486860	7960	7960	7960	7960	0
442	20240717	135300	63486860	7960	7960	7960	7960	0
443	20240717	135200	63486860	7960	7960	7960	7960	1
444	20240717	135100	63478900	7910	7920	7920	7910	92
445	20240717	135000	62751170	7960	7960	7960	7960	1
446	20240717	134900	62743210	7920	7920	7920	7920	0
447	20240717	134800	62743210	7920	7920	7920	7920	0
448	20240717	134700	62743210	7920	7920	7920	7920	0
449	20240717	134600	62743210	7920	7920	7920	7920	0
450	20240717	134500	62743210	7920	7920	7920	7920	1
451	20240717	134400	62735290	7890	7890	7890	7890	0
452	20240717	134300	62735290	7890	7890	7890	7890	0
453	20240717	134200	62735290	7890	7890	7890	7890	0
454	20240717	134100	62735290	7890	7890	7890	7890	0
455	20240717	134000	62735290	7890	7890	7890	7890	0
456	20240717	133900	62735290	7890	7890	7890	7890	0
457	20240717	133800	62735290	7890	7890	7890	7890	0
458	20240717	133700	62735290	7890	7890	7890	7890	0
459	20240717	133600	62735290	7890	7890	7890	7890	0
460	20240717	133500	62735290	7890	7890	7890	7890	0
461	20240717	133400	62735290	7890	7890	7890	7890	0
462	20240717	133300	62735290	7890	7890	7890	7890	0
463	20240717	133200	62735290	7890	7890	7890	7890	0
464	20240717	133100	62735290	7890	7890	7890	7890	0
465	20240717	133000	62735290	7890	7890	7890	7890	0
466	20240717	132900	62735290	7890	7950	7950	7890	2298
467	20240717	132800	44564380	7960	7960	7960	7960	0
468	20240717	132700	44564380	7960	7960	7960	7960	0
469	20240717	132600	44564380	7960	7960	7960	7960	0
470	20240717	132500	44564380	7960	7960	7960	7960	0
471	20240717	132400	44564380	7960	7960	7960	7960	0
472	20240717	132300	44564380	7960	7960	7960	7960	0
473	20240717	132200	44564380	7960	7960	7960	7960	0
474	20240717	132100	44564380	7960	7960	7960	7960	0
475	20240717	132000	44564380	7960	7960	7960	7960	10
476	20240717	131900	44484780	7970	7970	7970	7970	0
477	20240717	131800	44484780	7970	7970	7970	7970	0
478	20240717	131700	44484780	7970	7970	7970	7970	0
479	20240717	131600	44484780	7970	7970	7970	7970	0
480	20240717	131500	44484780	7970	7970	7970	7970	0
481	20240717	131400	44484780	7970	7970	7970	7970	0
482	20240717	131300	44484780	7970	7970	7970	7970	0
483	20240717	131200	44484780	7970	7970	7970	7970	1
484	20240717	131100	44476810	7970	7970	7970	7970	0
485	20240717	131000	44476810	7970	7970	7970	7970	0
486	20240717	130900	44476810	7970	7970	7970	7970	0
487	20240717	130800	44476810	7970	7970	7970	7970	1
488	20240717	130700	44468840	7940	7940	7940	7940	0
489	20240717	130600	44468840	7940	7940	7940	7940	0
490	20240717	130500	44468840	7940	7940	7940	7940	0
491	20240717	130400	44468840	7940	7940	7940	7940	0
492	20240717	130300	44468840	7940	7940	7940	7940	0
493	20240717	130200	44468840	7940	7940	7940	7940	1
494	20240717	130100	44460900	7940	7940	7940	7940	0
495	20240717	130000	44460900	7940	7940	7940	7940	0
496	20240717	125900	44460900	7940	7940	7940	7940	0
497	20240717	125800	44460900	7940	7940	7940	7940	0
498	20240717	125700	44460900	7940	7940	7940	7940	0
499	20240717	125600	44460900	7940	7940	7940	7940	44
500	20240717	125500	44111540	7940	7940	7940	7940	0
501	20240717	125400	44111540	7940	7940	7940	7940	0
502	20240717	125300	44111540	7940	7940	7940	7940	0
503	20240717	125200	44111540	7940	7940	7940	7940	0
504	20240717	125100	44111540	7940	7940	7940	7940	0
505	20240717	125000	44111540	7940	7940	7940	7940	0
506	20240717	124900	44111540	7940	7940	7940	7940	5
507	20240717	124800	44071840	7940	7940	7940	7940	0
508	20240717	124700	44071840	7940	7940	7940	7940	3
509	20240717	124600	44048020	7940	7940	7940	7940	0
510	20240717	124500	44048020	7940	7940	7940	7940	0
511	20240717	124400	44048020	7940	7940	7940	7940	0
512	20240717	124300	44048020	7940	7940	7940	7940	0
513	20240717	124200	44048020	7940	7940	7940	7940	0
514	20240717	124100	44048020	7940	7940	7940	7940	0
515	20240717	124000	44048020	7940	7940	7940	7940	0
516	20240717	123900	44048020	7940	7940	7940	7940	20
517	20240717	123800	43889220	7940	7940	7940	7940	80
518	20240717	123700	43254020	7940	7940	7940	7940	0
519	20240717	123600	43254020	7940	7940	7940	7940	0
520	20240717	123500	43254020	7940	7940	7940	7940	0
521	20240717	123400	43254020	7940	7940	7940	7940	0
522	20240717	123300	43254020	7940	7940	7940	7940	0
523	20240717	123200	43254020	7940	7940	7940	7940	2
524	20240717	123100	43238140	7980	7980	7980	7980	0
525	20240717	123000	43238140	7980	7980	7980	7980	0
526	20240717	122900	43238140	7980	7980	7980	7980	0
527	20240717	122800	43238140	7980	7980	7980	7980	0
528	20240717	122700	43238140	7980	7980	7980	7980	0
529	20240717	122600	43238140	7980	7980	7980	7980	250
530	20240717	122500	41243140	7980	7980	7980	7980	0
531	20240717	122400	41243140	7980	7980	7980	7980	1
532	20240717	122300	41235160	7980	7980	7980	7980	0
533	20240717	122200	41235160	7980	7980	7980	7980	0
534	20240717	122100	41235160	7980	7980	7980	7980	0
535	20240717	122000	41235160	7980	7980	7980	7980	0
536	20240717	121900	41235160	7980	7980	7980	7980	0
537	20240717	121800	41235160	7980	7980	7980	7980	0
538	20240717	121700	41235160	7980	7980	7980	7980	0
539	20240717	121600	41235160	7980	7980	7980	7980	0
540	20240717	121500	41235160	7980	7980	7980	7980	0
541	20240717	121400	41235160	7980	7980	7980	7980	0
542	20240717	121300	41235160	7980	7980	7980	7980	0
543	20240717	121200	41235160	7980	7980	7980	7980	0
544	20240717	121100	41235160	7980	7980	7980	7980	1
545	20240717	121000	41227180	7950	7950	7950	7950	0
546	20240717	120900	41227180	7950	7950	7950	7950	0
547	20240717	120800	41227180	7950	7950	7950	7950	104
548	20240717	120700	40400380	7960	7960	7960	7960	0
549	20240717	120600	40400380	7960	7960	7960	7960	0
550	20240717	120500	40400380	7960	7960	7960	7960	0
551	20240717	120400	40400380	7960	7970	7970	7960	753
552	20240717	120300	34400980	7990	7990	7990	7990	0
553	20240717	120200	34400980	7990	7990	7990	7990	0
554	20240717	120100	34400980	7990	7990	7990	7990	0
555	20240717	120000	34400980	7990	7990	7990	7990	0
556	20240717	115900	34400980	7990	7990	7990	7990	0
557	20240717	115800	34400980	7990	7990	7990	7990	0
558	20240717	115700	34400980	7990	7990	7990	7990	0
559	20240717	115600	34400980	7990	7990	7990	7990	0
560	20240717	115500	34400980	7990	7990	7990	7990	0
561	20240717	115400	34400980	7990	7990	7990	7990	0
562	20240717	115300	34400980	7990	7990	7990	7990	0
563	20240717	115200	34400980	7990	7990	7990	7990	0
564	20240717	115100	34400980	7990	7990	7990	7990	0
565	20240717	115000	34400980	7990	7990	7990	7990	0
566	20240717	114900	34400980	7990	7990	7990	7990	0
567	20240717	114800	34400980	7990	7990	7990	7990	0
568	20240717	114700	34400980	7990	7990	7990	7990	0
569	20240717	114600	34400980	7990	7990	7990	7990	0
570	20240717	114500	34400980	7990	7990	7990	7990	0
571	20240717	114400	34400980	7990	7990	7990	7990	0
572	20240717	114300	34400980	7990	7990	7990	7990	0
573	20240717	114200	34400980	7990	7990	7990	7990	0
574	20240717	114100	34400980	7990	7990	7990	7990	0
575	20240717	114000	34400980	7990	7990	7990	7990	0
576	20240717	113900	34400980	7990	7990	7990	7990	1
577	20240717	113800	34392990	7990	7990	7990	7990	0
578	20240717	113700	34392990	7990	7990	7990	7990	0
579	20240717	113600	34392990	7990	7990	7990	7990	0
580	20240717	113500	34392990	7990	7990	7990	7990	1
581	20240717	113400	34385000	7980	7980	7980	7980	0
582	20240717	113300	34385000	7980	7980	7980	7980	0
583	20240717	113200	34385000	7980	7980	7980	7980	0
584	20240717	113100	34385000	7980	7980	7980	7980	0
585	20240717	113000	34385000	7980	7980	7980	7980	0
586	20240717	112900	34385000	7980	7980	7980	7980	0
587	20240717	112800	34385000	7980	7980	7980	7980	0
588	20240717	112700	34385000	7980	7980	7980	7980	0
589	20240717	112600	34385000	7980	7980	7980	7980	0
590	20240717	112500	34385000	7980	7980	7980	7980	0
591	20240717	112400	34385000	7980	7980	7980	7980	550
592	20240717	112300	29996000	7990	7990	7990	7990	0
593	20240717	112200	29996000	7990	7990	7990	7990	92
594	20240717	112100	29260920	7990	7990	7990	7990	0
595	20240717	112000	29260920	7990	7990	7990	7990	0
596	20240717	111900	29260920	7990	7990	7990	7990	0
597	20240717	111800	29260920	7990	7990	7990	7990	0
598	20240717	111700	29260920	7990	7990	7990	7990	0
599	20240717	111600	29260920	7990	7990	7990	7990	0
600	20240717	111500	29260920	7990	7990	7990	7990	0
601	20240717	111400	29260920	7990	7990	7990	7990	0
602	20240717	111300	29260920	7990	7990	7990	7990	0
603	20240717	111200	29260920	7990	7990	7990	7990	0
604	20240717	111100	29260920	7990	7990	7990	7990	0
605	20240717	111000	29260920	7990	7990	7990	7990	0
606	20240717	110900	29260920	7990	7990	7990	7990	0
607	20240717	110800	29260920	7990	7990	7990	7990	0
608	20240717	110700	29260920	7990	7990	7990	7990	0
609	20240717	110600	29260920	7990	7990	7990	7990	0
610	20240717	110500	29260920	7990	7990	7990	7990	0
611	20240717	110400	29260920	7990	7990	7990	7990	1
612	20240717	110300	29252930	8000	8000	8000	8000	0
613	20240717	110200	29252930	8000	8000	8000	8000	0
614	20240717	110100	29252930	8000	8000	8000	8000	0
615	20240717	110000	29252930	8000	8000	8000	8000	0
616	20240717	105900	29252930	8000	8000	8000	8000	0
617	20240717	105800	29252930	8000	8000	8000	8000	0
618	20240717	105700	29252930	8000	8000	8000	8000	0
619	20240717	105600	29252930	8000	8000	8000	8000	296
620	20240717	105500	26884930	7980	7980	7980	7980	3
621	20240717	105400	26860990	7980	7980	7980	7980	0
622	20240717	105300	26860990	7980	8000	8000	7980	101
623	20240717	105200	26054990	7980	7980	7980	7980	99
624	20240717	105100	25264970	7980	7980	7980	7980	0
625	20240717	105000	25264970	7980	7980	7980	7980	0
626	20240717	104900	25264970	7980	7980	7980	7980	244
627	20240717	104800	23317850	7980	7980	7980	7980	18
628	20240717	104700	23174210	7970	7970	7970	7970	0
629	20240717	104600	23174210	7970	7970	7970	7970	50
630	20240717	104500	22775710	7970	7970	7970	7970	0
631	20240717	104400	22775710	7970	7970	7970	7970	0
632	20240717	104300	22775710	7970	7970	7970	7970	0
633	20240717	104200	22775710	7970	7970	7970	7970	0
634	20240717	104100	22775710	7970	7970	7970	7970	50
635	20240717	104000	22377210	8000	8000	8000	8000	0
636	20240717	103900	22377210	8000	8000	8000	8000	0
637	20240717	103800	22377210	8000	8000	8000	8000	0
638	20240717	103700	22377210	8000	7990	8000	7990	50
639	20240717	103600	21977660	7980	7980	7980	7980	0
640	20240717	103500	21977660	7980	7980	7980	7980	0
641	20240717	103400	21977660	7980	7980	7980	7980	0
642	20240717	103300	21977660	7980	7980	7980	7980	0
643	20240717	103200	21977660	7980	7980	7980	7980	129
644	20240717	103100	20948240	8010	8010	8010	8010	0
645	20240717	103000	20948240	8010	8010	8010	8010	2
646	20240717	102900	20932220	7970	7970	7970	7970	0
647	20240717	102800	20932220	7970	7970	7970	7970	0
648	20240717	102700	20932220	7970	7970	7970	7970	0
649	20240717	102600	20932220	7970	7970	7970	7970	0
650	20240717	102500	20932220	7970	7970	7970	7970	4
651	20240717	102400	20900340	8030	8020	8030	8020	54
652	20240717	102300	20466730	8030	8020	8030	8020	85
653	20240717	102200	19784860	8010	8010	8010	8010	70
654	20240717	102100	19224160	8000	8000	8000	8000	81
655	20240717	102000	18576160	8000	8000	8000	8000	0
656	20240717	101900	18576160	8000	8000	8000	8000	0
657	20240717	101800	18576160	8000	8000	8000	8000	82
658	20240717	101700	17920160	7990	7990	7990	7990	0
659	20240717	101600	17920160	7990	7970	7990	7970	58
660	20240717	101500	17457540	7990	7990	7990	7990	0
661	20240717	101400	17457540	7990	7990	7990	7990	0
662	20240717	101300	17457540	7990	7990	7990	7990	0
663	20240717	101200	17457540	7990	7990	7990	7990	0
664	20240717	101100	17457540	7990	7990	7990	7990	0
665	20240717	101000	17457540	7990	7990	7990	7990	0
666	20240717	100900	17457540	7990	7990	7990	7990	1
667	20240717	100800	17449550	7990	7990	7990	7990	1
668	20240717	100700	17441560	7970	7970	7970	7970	0
669	20240717	100600	17441560	7970	7970	7970	7970	493
670	20240717	100500	13512350	8000	7990	8000	7990	8
671	20240717	100400	13448380	7970	7970	7970	7970	0
672	20240717	100300	13448380	7970	7970	7970	7970	10
673	20240717	100200	13368680	7970	7980	7980	7970	100
674	20240717	100100	12571600	8000	8000	8000	8000	1
675	20240717	100000	12563600	8000	8000	8000	8000	0
676	20240717	095900	12563600	8000	8000	8000	8000	0
677	20240717	095800	12563600	8000	8000	8000	8000	32
678	20240717	095700	12307600	8000	8000	8000	8000	56
679	20240717	095600	11859600	7990	7970	7990	7970	260
680	20240717	095500	9783640	7970	7970	7970	7970	0
681	20240717	095400	9783640	7970	7970	7970	7970	0
682	20240717	095300	9783640	7970	7970	7970	7970	0
683	20240717	095200	9783640	7970	7970	7970	7970	0
684	20240717	095100	9783640	7970	7970	7970	7970	0
685	20240717	095000	9783640	7970	7970	7970	7970	0
686	20240717	094900	9783640	7970	7970	7970	7970	0
687	20240717	094800	9783640	7970	7970	7970	7970	0
688	20240717	094700	9783640	7970	7970	7970	7970	0
689	20240717	094600	9783640	7970	7960	7970	7960	99
690	20240717	094500	8995570	7960	7960	7960	7960	0
691	20240717	094400	8995570	7960	7960	7960	7960	0
692	20240717	094300	8995570	7960	7960	7960	7960	0
693	20240717	094200	8995570	7960	7960	7960	7960	1
694	20240717	094100	8987610	7940	7940	7940	7940	0
695	20240717	094000	8987610	7940	7940	7940	7940	2
696	20240717	093900	8971730	7930	7930	7930	7930	99
697	20240717	093800	8186660	7940	7940	7940	7940	0
698	20240717	093700	8186660	7940	7940	7940	7940	51
699	20240717	093600	7781720	7940	7940	7940	7940	0
700	20240717	093500	7781720	7940	7930	7940	7930	70
701	20240717	093400	7226580	7930	7930	7930	7930	205
702	20240717	093300	5600930	7980	7980	7980	7980	0
703	20240717	093200	5600930	7980	7980	7980	7980	0
704	20240717	093100	5600930	7980	7960	7980	7960	66
705	20240717	093000	5074370	7980	7980	7980	7980	0
706	20240717	092900	5074370	7980	7980	7980	7980	1
707	20240717	092800	5066390	7930	7930	7930	7930	35
708	20240717	092700	4788840	8000	8000	8000	8000	0
709	20240717	092600	4788840	8000	8000	8000	8000	25
710	20240717	092500	4588840	8020	8020	8020	8020	0
711	20240717	092400	4588840	8020	8020	8020	8020	0
712	20240717	092300	4588840	8020	8020	8020	8020	10
713	20240717	092200	4508640	8030	8030	8030	8030	0
714	20240717	092100	4508640	8030	8050	8050	8030	2
715	20240717	092000	4492560	7920	7910	8070	7910	248
716	20240717	091900	2513860	7900	7900	7900	7900	0
717	20240717	091800	2513860	7900	7900	7900	7900	109
718	20240717	091700	1652760	7880	7880	7880	7880	0
719	20240717	091600	1652760	7880	7880	7880	7880	5
720	20240717	091500	1613360	7880	7880	7880	7880	8
721	20240717	091400	1550320	7900	7890	7900	7890	108
722	20240717	091300	698190	7890	7880	7890	7880	8
723	20240717	091200	635140	7880	7870	7880	7860	10
724	20240717	091100	556440	7860	7860	7860	7860	10
725	20240717	091000	477840	7860	7860	7860	7860	0
726	20240717	090900	477840	7860	7860	7860	7860	0
727	20240717	090800	477840	7860	7860	7860	7860	1
728	20240717	090700	469980	7810	7810	7810	7810	0
729	20240717	090600	469980	7810	7810	7810	7810	1
730	20240717	090500	462170	7870	7870	7870	7870	0
731	20240717	090400	462170	7870	7870	7870	7870	0
732	20240717	090300	462170	7870	7870	7870	7870	16
733	20240717	090200	336250	7860	7830	7860	7830	26
734	20240717	090100	132430	7790	7790	7790	7790	0
735	20240717	090000	132430	7790	7790	7790	7790	17