KissMeData/034810/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	191500	196772770	7950	7950	7950	7950	105
3	20240719	191400	196772770	7950	7950	7950	7950	0
4	20240719	191300	196772770	7950	7950	7950	7950	0
5	20240719	191200	196772770	7950	7950	7950	7950	0
6	20240719	191100	196772770	7950	7950	7950	7950	0
7	20240719	191000	196772770	7950	7950	7950	7950	0
8	20240719	190900	196772770	7950	7950	7950	7950	0
9	20240719	190800	196772770	7950	7950	7950	7950	0
10	20240719	190700	196772770	7950	7950	7950	7950	0
11	20240719	190600	196772770	7950	7950	7950	7950	0
12	20240719	190500	196772770	7950	7950	7950	7950	0
13	20240719	190400	196772770	7950	7950	7950	7950	0
14	20240719	190300	196772770	7950	7950	7950	7950	0
15	20240719	190200	196772770	7950	7950	7950	7950	0
16	20240719	190100	196772770	7950	7950	7950	7950	0
17	20240719	190000	196772770	7950	7950	7950	7950	0
18	20240719	185900	196772770	7950	7950	7950	7950	0
19	20240719	185800	196772770	7950	7950	7950	7950	0
20	20240719	185700	196772770	7950	7950	7950	7950	0
21	20240719	185600	196772770	7950	7950	7950	7950	0
22	20240719	185500	196772770	7950	7950	7950	7950	0
23	20240719	185400	196772770	7950	7950	7950	7950	0
24	20240719	185300	196772770	7950	7950	7950	7950	0
25	20240719	185200	196772770	7950	7950	7950	7950	0
26	20240719	185100	196772770	7950	7950	7950	7950	0
27	20240719	185000	196772770	7950	7950	7950	7950	0
28	20240719	184900	196772770	7950	7950	7950	7950	0
29	20240719	184800	196772770	7950	7950	7950	7950	0
30	20240719	184700	196772770	7950	7950	7950	7950	0
31	20240719	184600	196772770	7950	7950	7950	7950	0
32	20240719	184500	196772770	7950	7950	7950	7950	105
33	20240719	184400	196772770	7950	7950	7950	7950	0
34	20240719	184300	196772770	7950	7950	7950	7950	0
35	20240719	184200	196772770	7950	7950	7950	7950	0
36	20240719	184100	196772770	7950	7950	7950	7950	0
37	20240719	184000	196772770	7950	7950	7950	7950	0
38	20240719	183900	196772770	7950	7950	7950	7950	0
39	20240719	183800	196772770	7950	7950	7950	7950	0
40	20240719	183700	196772770	7950	7950	7950	7950	0
41	20240719	183600	196772770	7950	7950	7950	7950	0
42	20240719	183500	196772770	7950	7950	7950	7950	0
43	20240719	183400	196772770	7950	7950	7950	7950	0
44	20240719	183300	196772770	7950	7950	7950	7950	0
45	20240719	183200	196772770	7950	7950	7950	7950	0
46	20240719	183100	196772770	7950	7950	7950	7950	0
47	20240719	183000	196772770	7950	7950	7950	7950	0
48	20240719	182900	196772770	7950	7950	7950	7950	0
49	20240719	182800	196772770	7950	7950	7950	7950	0
50	20240719	182700	196772770	7950	7950	7950	7950	0
51	20240719	182600	196772770	7950	7950	7950	7950	0
52	20240719	182500	196772770	7950	7950	7950	7950	0
53	20240719	182400	196772770	7950	7950	7950	7950	0
54	20240719	182300	196772770	7950	7950	7950	7950	0
55	20240719	182200	196772770	7950	7950	7950	7950	0
56	20240719	182100	196772770	7950	7950	7950	7950	0
57	20240719	182000	196772770	7950	7950	7950	7950	0
58	20240719	181900	196772770	7950	7950	7950	7950	0
59	20240719	181800	196772770	7950	7950	7950	7950	0
60	20240719	181700	196772770	7950	7950	7950	7950	0
61	20240719	181600	196772770	7950	7950	7950	7950	0
62	20240719	181500	196772770	7950	7950	7950	7950	105
63	20240719	181400	196772770	7950	7950	7950	7950	0
64	20240719	181300	196772770	7950	7950	7950	7950	0
65	20240719	181200	196772770	7950	7950	7950	7950	0
66	20240719	181100	196772770	7950	7950	7950	7950	0
67	20240719	181000	196772770	7950	7950	7950	7950	0
68	20240719	180900	196772770	7950	7950	7950	7950	0
69	20240719	180800	196772770	7950	7950	7950	7950	0
70	20240719	180700	196772770	7950	7950	7950	7950	0
71	20240719	180600	196772770	7950	7950	7950	7950	0
72	20240719	180500	196772770	7950	7950	7950	7950	0
73	20240719	180400	196772770	7950	7950	7950	7950	0
74	20240719	180300	196772770	7950	7950	7950	7950	0
75	20240719	180200	196772770	7950	7950	7950	7950	0
76	20240719	180100	196772770	7950	7950	7950	7950	0
77	20240719	180000	196772770	7950	7950	7950	7950	0
78	20240719	175900	196772770	7950	7950	7950	7950	0
79	20240719	175800	196772770	7950	7950	7950	7950	0
80	20240719	175700	196772770	7950	7950	7950	7950	0
81	20240719	175600	196772770	7950	7950	7950	7950	0
82	20240719	175500	196772770	7950	7950	7950	7950	0
83	20240719	175400	196772770	7950	7950	7950	7950	0
84	20240719	175300	196772770	7950	7950	7950	7950	0
85	20240719	175200	196772770	7950	7950	7950	7950	0
86	20240719	175100	196772770	7950	7950	7950	7950	0
87	20240719	175000	196772770	7950	7950	7950	7950	0
88	20240719	174900	196772770	7950	7950	7950	7950	0
89	20240719	174800	196772770	7950	7950	7950	7950	0
90	20240719	174700	196772770	7950	7950	7950	7950	0
91	20240719	174600	196772770	7950	7950	7950	7950	0
92	20240719	174500	196772770	7950	7950	7950	7950	105
93	20240719	174400	196772770	7950	7950	7950	7950	0
94	20240719	174300	196772770	7950	7950	7950	7950	0
95	20240719	174200	196772770	7950	7950	7950	7950	0
96	20240719	174100	196772770	7950	7950	7950	7950	0
97	20240719	174000	196772770	7950	7950	7950	7950	0
98	20240719	173900	196772770	7950	7950	7950	7950	0
99	20240719	173800	196772770	7950	7950	7950	7950	0
100	20240719	173700	196772770	7950	7950	7950	7950	0
101	20240719	173600	196772770	7950	7950	7950	7950	0
102	20240719	173500	196772770	7950	7950	7950	7950	0
103	20240719	173400	196772770	7950	7950	7950	7950	0
104	20240719	173300	196772770	7950	7950	7950	7950	0
105	20240719	173200	196772770	7950	7950	7950	7950	0
106	20240719	173100	196772770	7950	7950	7950	7950	0
107	20240719	173000	196772770	7950	7950	7950	7950	0
108	20240719	172900	196772770	7950	7950	7950	7950	0
109	20240719	172800	196772770	7950	7950	7950	7950	0
110	20240719	172700	196772770	7950	7950	7950	7950	0
111	20240719	172600	196772770	7950	7950	7950	7950	0
112	20240719	172500	196772770	7950	7950	7950	7950	0
113	20240719	172400	196772770	7950	7950	7950	7950	0
114	20240719	172300	196772770	7950	7950	7950	7950	0
115	20240719	172200	196772770	7950	7950	7950	7950	0
116	20240719	172100	196772770	7950	7950	7950	7950	0
117	20240719	172000	196772770	7950	7950	7950	7950	0
118	20240719	171900	196772770	7950	7950	7950	7950	0
119	20240719	171800	196772770	7950	7950	7950	7950	0
120	20240719	171700	196772770	7950	7950	7950	7950	0
121	20240719	171600	196772770	7950	7950	7950	7950	0
122	20240719	171500	196772770	7950	7950	7950	7950	105
123	20240719	171400	196772770	7950	7950	7950	7950	0
124	20240719	171300	196772770	7950	7950	7950	7950	0
125	20240719	171200	196772770	7950	7950	7950	7950	0
126	20240719	171100	196772770	7950	7950	7950	7950	0
127	20240719	171000	196772770	7950	7950	7950	7950	0
128	20240719	170900	196772770	7950	7950	7950	7950	0
129	20240719	170800	196772770	7950	7950	7950	7950	0
130	20240719	170700	196772770	7950	7950	7950	7950	0
131	20240719	170600	196772770	7950	7950	7950	7950	0
132	20240719	170500	196772770	7950	7950	7950	7950	0
133	20240719	170400	196772770	7950	7950	7950	7950	0
134	20240719	170300	196772770	7950	7950	7950	7950	0
135	20240719	170200	196772770	7950	7950	7950	7950	0
136	20240719	170100	196772770	7950	7950	7950	7950	0
137	20240719	170000	196772770	7950	7950	7950	7950	0
138	20240719	165900	196772770	7950	7950	7950	7950	0
139	20240719	165800	196772770	7950	7950	7950	7950	0
140	20240719	165700	196772770	7950	7950	7950	7950	0
141	20240719	165600	196772770	7950	7950	7950	7950	0
142	20240719	165500	196772770	7950	7950	7950	7950	0
143	20240719	165400	196772770	7950	7950	7950	7950	0
144	20240719	165300	196772770	7950	7950	7950	7950	0
145	20240719	165200	196772770	7950	7950	7950	7950	0
146	20240719	165100	196772770	7950	7950	7950	7950	0
147	20240719	165000	196772770	7950	7950	7950	7950	0
148	20240719	164900	196772770	7950	7950	7950	7950	0
149	20240719	164800	196772770	7950	7950	7950	7950	0
150	20240719	164700	196772770	7950	7950	7950	7950	0
151	20240719	164600	196772770	7950	7950	7950	7950	0
152	20240719	164500	196772770	7950	7950	7950	7950	105
153	20240719	164400	196772770	7950	7950	7950	7950	0
154	20240719	164300	196772770	7950	7950	7950	7950	0
155	20240719	164200	196772770	7950	7950	7950	7950	0
156	20240719	164100	196772770	7950	7950	7950	7950	0
157	20240719	164000	196772770	7950	7950	7950	7950	0
158	20240719	163900	196772770	7950	7950	7950	7950	0
159	20240719	163800	196772770	7950	7950	7950	7950	0
160	20240719	163700	196772770	7950	7950	7950	7950	0
161	20240719	163600	196772770	7950	7950	7950	7950	0
162	20240719	163500	196772770	7950	7950	7950	7950	0
163	20240719	163400	196772770	7950	7950	7950	7950	0
164	20240719	163300	196772770	7950	7950	7950	7950	0
165	20240719	163200	196772770	7950	7950	7950	7950	0
166	20240719	163100	196772770	7950	7950	7950	7950	0
167	20240719	163000	196772770	7950	7950	7950	7950	0
168	20240719	162900	196772770	7950	7950	7950	7950	0
169	20240719	162800	196772770	7950	7950	7950	7950	0
170	20240719	162700	196772770	7950	7950	7950	7950	0
171	20240719	162600	196772770	7950	7950	7950	7950	0
172	20240719	162500	196772770	7950	7950	7950	7950	0
173	20240719	162400	196772770	7950	7950	7950	7950	0
174	20240719	162300	196772770	7950	7950	7950	7950	0
175	20240719	162200	196772770	7950	7950	7950	7950	0
176	20240719	162100	196772770	7950	7950	7950	7950	0
177	20240719	162000	196772770	7950	7950	7950	7950	0
178	20240719	161900	196772770	7950	7950	7950	7950	0
179	20240719	161800	196772770	7950	7950	7950	7950	0
180	20240719	161700	196772770	7950	7950	7950	7950	0
181	20240719	161600	196772770	7950	7950	7950	7950	0
182	20240719	161500	196772770	7950	7950	7950	7950	105
183	20240719	161400	196772770	7950	7950	7950	7950	0
184	20240719	161300	196772770	7950	7950	7950	7950	0
185	20240719	161200	196772770	7950	7950	7950	7950	0
186	20240719	161100	196772770	7950	7950	7950	7950	0
187	20240719	161000	196772770	7950	7950	7950	7950	0
188	20240719	160900	196772770	7950	7950	7950	7950	0
189	20240719	160800	196772770	7950	7950	7950	7950	0
190	20240719	160700	196772770	7950	7950	7950	7950	0
191	20240719	160600	196772770	7950	7950	7950	7950	0
192	20240719	160500	196772770	7950	7950	7950	7950	0
193	20240719	160400	196772770	7950	7950	7950	7950	0
194	20240719	160300	196772770	7950	7950	7950	7950	0
195	20240719	160200	196772770	7950	7950	7950	7950	0
196	20240719	160100	196772770	7950	7950	7950	7950	0
197	20240719	160000	196772770	7950	7950	7950	7950	0
198	20240719	155900	196772770	7950	7950	7950	7950	0
199	20240719	155800	196772770	7950	7950	7950	7950	0
200	20240719	155700	196772770	7950	7950	7950	7950	0
201	20240719	155600	196772770	7950	7950	7950	7950	0
202	20240719	155500	196772770	7950	7950	7950	7950	0
203	20240719	155400	196772770	7950	7950	7950	7950	0
204	20240719	155300	196772770	7950	7950	7950	7950	0
205	20240719	155200	196772770	7950	7950	7950	7950	0
206	20240719	155100	196772770	7950	7950	7950	7950	0
207	20240719	155000	196772770	7950	7950	7950	7950	0
208	20240719	154900	196772770	7950	7950	7950	7950	0
209	20240719	154800	196772770	7950	7950	7950	7950	0
210	20240719	154700	196772770	7950	7950	7950	7950	0
211	20240719	154600	196772770	7950	7950	7950	7950	0
212	20240719	154500	196772770	7950	7950	7950	7950	105
213	20240719	154400	196772770	7950	7950	7950	7950	0
214	20240719	154300	196772770	7950	7950	7950	7950	0
215	20240719	154200	196772770	7950	7950	7950	7950	0
216	20240719	154100	196772770	7950	7950	7950	7950	0
217	20240719	154000	196772770	7950	7950	7950	7950	0
218	20240719	153900	196772770	7950	7950	7950	7950	0
219	20240719	153800	196772770	7950	7950	7950	7950	0
220	20240719	153700	196772770	7950	7950	7950	7950	0
221	20240719	153600	196772770	7950	7950	7950	7950	0
222	20240719	153500	196772770	7950	7950	7950	7950	0
223	20240719	153400	196772770	7950	7950	7950	7950	0
224	20240719	153300	196772770	7950	7950	7950	7950	0
225	20240719	153200	196772770	7950	7950	7950	7950	0
226	20240719	153100	196772770	7950	7950	7950	7950	0
227	20240719	153000	196772770	7950	7950	7950	7950	105
228	20240719	152900	195938020	7940	7940	7940	7940	0
229	20240719	152800	195938020	7940	7940	7940	7940	0
230	20240719	152700	195938020	7940	7940	7940	7940	0
231	20240719	152600	195938020	7940	7940	7940	7940	0
232	20240719	152500	195938020	7940	7940	7940	7940	0
233	20240719	152400	195938020	7940	7940	7940	7940	0
234	20240719	152300	195938020	7940	7940	7940	7940	0
235	20240719	152200	195938020	7940	7940	7940	7940	0
236	20240719	152100	195938020	7940	7940	7940	7940	0
237	20240719	152000	195938020	7940	7940	7940	7940	0
238	20240719	151900	195938020	7940	7940	7940	7940	41
239	20240719	151800	195612480	7900	7900	7900	7900	5
240	20240719	151700	195572980	7900	7900	7940	7890	83
241	20240719	151600	194916780	7900	7900	7900	7900	0
242	20240719	151500	194916780	7900	7900	7900	7900	0
243	20240719	151400	194916780	7900	7900	7900	7900	0
244	20240719	151300	194916780	7900	7910	7910	7900	5000
245	20240719	151200	155378660	7930	7930	7930	7930	0
246	20240719	151100	155378660	7930	7930	7930	7930	150
247	20240719	151000	154189160	7940	7940	7940	7940	0
248	20240719	150900	154189160	7940	7940	7940	7940	20
249	20240719	150800	154030360	7940	7940	7940	7940	0
250	20240719	150700	154030360	7940	7940	7940	7940	0
251	20240719	150600	154030360	7940	7940	7940	7940	0
252	20240719	150500	154030360	7940	7940	7940	7940	0
253	20240719	150400	154030360	7940	7940	7940	7940	0
254	20240719	150300	154030360	7940	7940	7940	7940	0
255	20240719	150200	154030360	7940	7940	7940	7940	20
256	20240719	150100	153871560	7920	7920	7920	7920	600
257	20240719	150000	149119560	7940	7940	7940	7940	0
258	20240719	145900	149119560	7940	7930	7940	7920	58
259	20240719	145800	148659790	7940	7940	7940	7940	1
260	20240719	145700	148651850	7950	7950	7950	7950	0
261	20240719	145600	148651850	7950	7950	7950	7950	0
262	20240719	145500	148651850	7950	7950	7950	7950	0
263	20240719	145400	148651850	7950	7950	7950	7950	0
264	20240719	145300	148651850	7950	7950	7950	7950	0
265	20240719	145200	148651850	7950	7950	7950	7950	0
266	20240719	145100	148651850	7950	7950	7950	7950	0
267	20240719	145000	148651850	7950	7950	7950	7950	17
268	20240719	144900	148516700	7930	7930	7930	7930	2
269	20240719	144800	148500840	7950	7950	7950	7950	0
270	20240719	144700	148500840	7950	7950	7950	7950	0
271	20240719	144600	148500840	7950	7950	7950	7950	0
272	20240719	144500	148500840	7950	7950	7950	7950	0
273	20240719	144400	148500840	7950	7950	7950	7950	0
274	20240719	144300	148500840	7950	7950	7950	7950	0
275	20240719	144200	148500840	7950	7950	7950	7950	0
276	20240719	144100	148500840	7950	7950	7950	7950	0
277	20240719	144000	148500840	7950	7950	7950	7950	1
278	20240719	143900	148492890	7950	7950	7950	7950	0
279	20240719	143800	148492890	7950	7950	7950	7950	0
280	20240719	143700	148492890	7950	7950	7950	7950	0
281	20240719	143600	148492890	7950	7950	7950	7950	1
282	20240719	143500	148484940	7920	7920	7920	7920	0
283	20240719	143400	148484940	7920	7920	7920	7920	78
284	20240719	143300	147867180	7920	7920	7920	7920	0
285	20240719	143200	147867180	7920	7920	7920	7920	0
286	20240719	143100	147867180	7920	7920	7920	7920	0
287	20240719	143000	147867180	7920	7920	7920	7920	1200
288	20240719	142900	138363180	7960	7960	7960	7960	0
289	20240719	142800	138363180	7960	7960	7960	7960	0
290	20240719	142700	138363180	7960	7960	7960	7960	0
291	20240719	142600	138363180	7960	7960	7960	7960	0
292	20240719	142500	138363180	7960	7960	7960	7960	18
293	20240719	142400	138219900	7960	7960	7960	7960	0
294	20240719	142300	138219900	7960	7960	7960	7960	0
295	20240719	142200	138219900	7960	7960	7960	7960	0
296	20240719	142100	138219900	7960	7960	7960	7960	0
297	20240719	142000	138219900	7960	7960	7960	7960	0
298	20240719	141900	138219900	7960	7960	7960	7960	0
299	20240719	141800	138219900	7960	7960	7960	7960	0
300	20240719	141700	138219900	7960	7960	7960	7960	0
301	20240719	141600	138219900	7960	7960	7960	7960	0
302	20240719	141500	138219900	7960	7960	7960	7960	0
303	20240719	141400	138219900	7960	7960	7960	7960	0
304	20240719	141300	138219900	7960	7960	7960	7960	0
305	20240719	141200	138219900	7960	7960	7960	7960	0
306	20240719	141100	138219900	7960	7960	7960	7960	0
307	20240719	141000	138219900	7960	7960	7960	7960	0
308	20240719	140900	138219900	7960	7960	7960	7960	0
309	20240719	140800	138219900	7960	7960	7960	7960	0
310	20240719	140700	138219900	7960	7960	7960	7960	0
311	20240719	140600	138219900	7960	7960	7960	7960	0
312	20240719	140500	138219900	7960	7960	7960	7960	0
313	20240719	140400	138219900	7960	7960	7960	7960	0
314	20240719	140300	138219900	7960	7960	7960	7960	4
315	20240719	140200	138188060	7920	7920	7920	7920	0
316	20240719	140100	138188060	7920	7920	7920	7920	0
317	20240719	140000	138188060	7920	7920	7920	7920	0
318	20240719	135900	138188060	7920	7920	7920	7920	0
319	20240719	135800	138188060	7920	7920	7920	7920	0
320	20240719	135700	138188060	7920	7920	7920	7920	0
321	20240719	135600	138188060	7920	7920	7920	7920	0
322	20240719	135500	138188060	7920	7920	7920	7920	0
323	20240719	135400	138188060	7920	7960	7960	7920	38
324	20240719	135300	137887010	7920	7920	7920	7920	0
325	20240719	135200	137887010	7920	7920	7920	7920	0
326	20240719	135100	137887010	7920	7920	7920	7920	0
327	20240719	135000	137887010	7920	7920	7920	7920	0
328	20240719	134900	137887010	7920	7920	7920	7920	0
329	20240719	134800	137887010	7920	7920	7920	7920	0
330	20240719	134700	137887010	7920	7920	7920	7920	0
331	20240719	134600	137887010	7920	7920	7920	7920	0
332	20240719	134500	137887010	7920	7920	7920	7920	0
333	20240719	134400	137887010	7920	7920	7920	7920	0
334	20240719	134300	137887010	7920	7920	7920	7920	0
335	20240719	134200	137887010	7920	7920	7920	7920	0
336	20240719	134100	137887010	7920	7920	7920	7920	0
337	20240719	134000	137887010	7920	7920	7920	7920	0
338	20240719	133900	137887010	7920	7920	7920	7920	0
339	20240719	133800	137887010	7920	7920	7920	7920	0
340	20240719	133700	137887010	7920	7920	7920	7920	0
341	20240719	133600	137887010	7920	7920	7920	7920	0
342	20240719	133500	137887010	7920	7920	7920	7920	0
343	20240719	133400	137887010	7920	7920	7920	7920	0
344	20240719	133300	137887010	7920	7920	7920	7920	0
345	20240719	133200	137887010	7920	7920	7920	7920	0
346	20240719	133100	137887010	7920	7920	7920	7920	0
347	20240719	133000	137887010	7920	7920	7920	7920	0
348	20240719	132900	137887010	7920	7920	7920	7920	0
349	20240719	132800	137887010	7920	7920	7920	7920	33
350	20240719	132700	137625650	7960	7960	7960	7960	0
351	20240719	132600	137625650	7960	7960	7960	7960	0
352	20240719	132500	137625650	7960	7960	7960	7960	0
353	20240719	132400	137625650	7960	7960	7960	7960	0
354	20240719	132300	137625650	7960	7960	7960	7960	0
355	20240719	132200	137625650	7960	7960	7960	7960	0
356	20240719	132100	137625650	7960	7960	7960	7960	0
357	20240719	132000	137625650	7960	7960	7960	7960	3
358	20240719	131900	137601770	7960	7960	7960	7960	0
359	20240719	131800	137601770	7960	7960	7960	7960	0
360	20240719	131700	137601770	7960	7920	7960	7910	476
361	20240719	131600	133832430	7920	7930	7930	7920	204
362	20240719	131500	132215900	7920	7920	7920	7920	0
363	20240719	131400	132215900	7920	7920	7920	7920	0
364	20240719	131300	132215900	7920	7920	7920	7920	0
365	20240719	131200	132215900	7920	7940	7940	7920	150
366	20240719	131100	131027100	7940	7940	7940	7940	0
367	20240719	131000	131027100	7940	7940	7940	7940	0
368	20240719	130900	131027100	7940	7940	7940	7940	0
369	20240719	130800	131027100	7940	7940	7940	7940	0
370	20240719	130700	131027100	7940	7940	7940	7940	0
371	20240719	130600	131027100	7940	7940	7940	7940	0
372	20240719	130500	131027100	7940	7940	7940	7940	0
373	20240719	130400	131027100	7940	7940	7940	7940	0
374	20240719	130300	131027100	7940	7940	7940	7940	0
375	20240719	130200	131027100	7940	7940	7940	7940	0
376	20240719	130100	131027100	7940	7940	7940	7940	399
377	20240719	130000	127859040	7970	7970	7970	7970	0
378	20240719	125900	127859040	7970	7970	7970	7970	0
379	20240719	125800	127859040	7970	7970	7970	7970	0
380	20240719	125700	127859040	7970	7970	7970	7970	0
381	20240719	125600	127859040	7970	7970	7970	7970	0
382	20240719	125500	127859040	7970	7970	7970	7970	0
383	20240719	125400	127859040	7970	7970	7970	7970	0
384	20240719	125300	127859040	7970	7970	7970	7970	0
385	20240719	125200	127859040	7970	7970	7970	7970	0
386	20240719	125100	127859040	7970	7970	7970	7970	0
387	20240719	125000	127859040	7970	7970	7970	7970	8
388	20240719	124900	127795280	7970	7970	7970	7970	37
389	20240719	124800	127500390	7940	7940	7940	7940	0
390	20240719	124700	127500390	7940	7940	7940	7940	0
391	20240719	124600	127500390	7940	7940	7940	7940	0
392	20240719	124500	127500390	7940	7940	7940	7940	0
393	20240719	124400	127500390	7940	7940	7940	7940	0
394	20240719	124300	127500390	7940	7940	7940	7940	0
395	20240719	124200	127500390	7940	7940	7940	7940	0
396	20240719	124100	127500390	7940	7940	7940	7940	0
397	20240719	124000	127500390	7940	7940	7940	7940	0
398	20240719	123900	127500390	7940	7940	7940	7940	0
399	20240719	123800	127500390	7940	7940	7940	7940	0
400	20240719	123700	127500390	7940	7940	7940	7940	300
401	20240719	123600	125118390	7940	7940	7940	7940	0
402	20240719	123500	125118390	7940	7940	7940	7940	0
403	20240719	123400	125118390	7940	7940	7940	7940	0
404	20240719	123300	125118390	7940	7940	7940	7940	81
405	20240719	123200	124475250	7940	7940	7940	7940	0
406	20240719	123100	124475250	7940	7940	7940	7940	49
407	20240719	123000	124086190	7980	7980	7980	7980	0
408	20240719	122900	124086190	7980	7980	7980	7980	0
409	20240719	122800	124086190	7980	7980	7980	7980	0
410	20240719	122700	124086190	7980	7970	7980	7970	54
411	20240719	122600	123655800	7930	7930	7930	7930	0
412	20240719	122500	123655800	7930	7930	7930	7930	0
413	20240719	122400	123655800	7930	7930	7930	7930	0
414	20240719	122300	123655800	7930	7930	7930	7930	0
415	20240719	122200	123655800	7930	7940	7940	7930	152
416	20240719	122100	122449420	7930	7930	7930	7930	0
417	20240719	122000	122449420	7930	7930	7930	7930	0
418	20240719	121900	122449420	7930	7930	7930	7930	0
419	20240719	121800	122449420	7930	7930	7930	7930	0
420	20240719	121700	122449420	7930	7930	7930	7930	0
421	20240719	121600	122449420	7930	7930	7930	7930	0
422	20240719	121500	122449420	7930	7930	7930	7930	0
423	20240719	121400	122449420	7930	7930	7930	7930	0
424	20240719	121300	122449420	7930	7930	7930	7930	0
425	20240719	121200	122449420	7930	7930	7930	7930	0
426	20240719	121100	122449420	7930	7930	7930	7930	0
427	20240719	121000	122449420	7930	7930	7930	7930	0
428	20240719	120900	122449420	7930	7930	7930	7930	0
429	20240719	120800	122449420	7930	7930	7930	7930	0
430	20240719	120700	122449420	7930	7930	7930	7930	0
431	20240719	120600	122449420	7930	7930	7930	7930	0
432	20240719	120500	122449420	7930	7930	7930	7930	0
433	20240719	120400	122449420	7930	7930	7930	7930	0
434	20240719	120300	122449420	7930	7930	7930	7930	0
435	20240719	120200	122449420	7930	7930	7930	7930	0
436	20240719	120100	122449420	7930	7970	7970	7930	108
437	20240719	120000	121589100	7970	7960	7970	7960	2
438	20240719	115900	121573170	7930	7930	7930	7930	0
439	20240719	115800	121573170	7930	7930	7930	7930	0
440	20240719	115700	121573170	7930	7930	7930	7930	0
441	20240719	115600	121573170	7930	7930	7930	7930	0
442	20240719	115500	121573170	7930	7930	7930	7930	0
443	20240719	115400	121573170	7930	7930	7930	7930	0
444	20240719	115300	121573170	7930	7940	7940	7930	57
445	20240719	115200	121121010	7950	7950	7950	7950	0
446	20240719	115100	121121010	7950	7950	7950	7950	0
447	20240719	115000	121121010	7950	7950	7950	7950	0
448	20240719	114900	121121010	7950	7950	7950	7950	0
449	20240719	114800	121121010	7950	7950	7950	7950	34
450	20240719	114700	120850710	7950	7950	7950	7950	0
451	20240719	114600	120850710	7950	7950	7950	7950	0
452	20240719	114500	120850710	7950	7950	7950	7950	20
453	20240719	114400	120691710	7950	7950	7950	7950	5
454	20240719	114300	120651960	7950	7950	7950	7950	0
455	20240719	114200	120651960	7950	7950	7950	7950	0
456	20240719	114100	120651960	7950	7950	7950	7950	0
457	20240719	114000	120651960	7950	7950	7950	7950	0
458	20240719	113900	120651960	7950	7950	7950	7950	0
459	20240719	113800	120651960	7950	7950	7950	7950	0
460	20240719	113700	120651960	7950	7950	7950	7950	0
461	20240719	113600	120651960	7950	7950	7950	7950	0
462	20240719	113500	120651960	7950	7950	7950	7950	0
463	20240719	113400	120651960	7950	7950	7950	7950	1
464	20240719	113300	120644010	7950	7950	7950	7950	0
465	20240719	113200	120644010	7950	7950	7950	7950	0
466	20240719	113100	120644010	7950	7950	7950	7950	0
467	20240719	113000	120644010	7950	7950	7950	7950	0
468	20240719	112900	120644010	7950	7950	7950	7950	0
469	20240719	112800	120644010	7950	7950	7950	7950	0
470	20240719	112700	120644010	7950	7950	7950	7950	0
471	20240719	112600	120644010	7950	7950	7950	7950	0
472	20240719	112500	120644010	7950	7950	7950	7930	25
473	20240719	112400	120445720	7930	7930	7930	7930	12
474	20240719	112300	120350560	7940	7940	7940	7940	0
475	20240719	112200	120350560	7940	7940	7940	7940	0
476	20240719	112100	120350560	7940	7940	7940	7940	0
477	20240719	112000	120350560	7940	7940	7940	7940	1
478	20240719	111900	120342620	7940	7940	7940	7940	0
479	20240719	111800	120342620	7940	7940	7940	7940	0
480	20240719	111700	120342620	7940	7940	7940	7940	0
481	20240719	111600	120342620	7940	7940	7940	7940	0
482	20240719	111500	120342620	7940	7940	7940	7940	0
483	20240719	111400	120342620	7940	7940	7940	7940	0
484	20240719	111300	120342620	7940	7940	7940	7940	0
485	20240719	111200	120342620	7940	7940	7940	7940	0
486	20240719	111100	120342620	7940	7940	7940	7940	5
487	20240719	111000	120302920	7940	7940	7940	7940	0
488	20240719	110900	120302920	7940	7940	7940	7940	0
489	20240719	110800	120302920	7940	7940	7940	7940	7
490	20240719	110700	120247340	7940	7950	7950	7940	53
491	20240719	110600	119826020	7950	7950	7950	7950	0
492	20240719	110500	119826020	7950	7950	7950	7950	20
493	20240719	110400	119667020	7950	7950	7950	7900	5076
494	20240719	110300	79491530	7990	7990	7990	7990	0
495	20240719	110200	79491530	7990	7990	7990	7990	0
496	20240719	110100	79491530	7990	7990	7990	7990	0
497	20240719	110000	79491530	7990	7990	7990	7990	0
498	20240719	105900	79491530	7990	7990	7990	7990	0
499	20240719	105800	79491530	7990	7990	7990	7990	0
500	20240719	105700	79491530	7990	7990	7990	7990	0
501	20240719	105600	79491530	7990	7990	7990	7990	0
502	20240719	105500	79491530	7990	7990	7990	7990	0
503	20240719	105400	79491530	7990	7990	7990	7990	0
504	20240719	105300	79491530	7990	7990	7990	7990	0
505	20240719	105200	79491530	7990	7990	7990	7990	0
506	20240719	105100	79491530	7990	7990	7990	7990	0
507	20240719	105000	79491530	7990	7990	7990	7990	1
508	20240719	104900	79483540	7930	7930	7930	7930	0
509	20240719	104800	79483540	7930	7930	7930	7930	0
510	20240719	104700	79483540	7930	7930	7930	7930	0
511	20240719	104600	79483540	7930	7930	7930	7930	0
512	20240719	104500	79483540	7930	7930	7930	7930	2
513	20240719	104400	79467680	7930	7930	7930	7930	0
514	20240719	104300	79467680	7930	7930	7930	7930	1000
515	20240719	104200	71537680	7950	7930	7950	7930	2
516	20240719	104100	71521800	7930	7940	7940	7930	203
517	20240719	104000	69911980	7930	7930	7930	7930	200
518	20240719	103900	68325980	7920	7950	7950	7920	3155
519	20240719	103800	43311190	7950	7950	7950	7950	0
520	20240719	103700	43311190	7950	7950	7950	7950	121
521	20240719	103600	42349240	7950	7950	7950	7950	0
522	20240719	103500	42349240	7950	7950	7950	7950	0
523	20240719	103400	42349240	7950	7950	7950	7950	0
524	20240719	103300	42349240	7950	7950	7950	7950	163
525	20240719	103200	41053390	7950	7950	7950	7950	0
526	20240719	103100	41053390	7950	7960	7960	7950	150
527	20240719	103000	39860850	7970	7970	7970	7970	50
528	20240719	102900	39462350	8010	8010	8010	8010	0
529	20240719	102800	39462350	8010	8010	8010	8010	2
530	20240719	102700	39446330	8020	8020	8020	8020	0
531	20240719	102600	39446330	8020	8020	8020	8020	4
532	20240719	102500	39414250	8020	8020	8020	8020	3
533	20240719	102400	39390190	8010	7990	8010	7990	570
534	20240719	102300	34827950	7990	7990	7990	7990	0
535	20240719	102200	34827950	7990	7990	7990	7990	0
536	20240719	102100	34827950	7990	7990	7990	7990	0
537	20240719	102000	34827950	7990	7990	7990	7990	0
538	20240719	101900	34827950	7990	7990	7990	7990	0
539	20240719	101800	34827950	7990	7990	7990	7990	0
540	20240719	101700	34827950	7990	7990	7990	7990	0
541	20240719	101600	34827950	7990	7990	7990	7990	0
542	20240719	101500	34827950	7990	7990	7990	7990	0
543	20240719	101400	34827950	7990	7990	7990	7990	0
544	20240719	101300	34827950	7990	7990	7990	7990	0
545	20240719	101200	34827950	7990	7990	7990	7990	0
546	20240719	101100	34827950	7990	7990	7990	7990	0
547	20240719	101000	34827950	7990	7990	7990	7990	21
548	20240719	100900	34660160	8000	8000	8000	8000	0
549	20240719	100800	34660160	8000	8000	8000	8000	1
550	20240719	100700	34652160	8000	8000	8000	8000	0
551	20240719	100600	34652160	8000	8000	8000	8000	0
552	20240719	100500	34652160	8000	8000	8000	8000	0
553	20240719	100400	34652160	8000	8000	8000	8000	0
554	20240719	100300	34652160	8000	8000	8000	8000	1
555	20240719	100200	34644160	8000	8000	8000	8000	4
556	20240719	100100	34612160	8000	8000	8000	8000	0
557	20240719	100000	34612160	8000	8000	8000	8000	0
558	20240719	095900	34612160	8000	8000	8000	8000	0
559	20240719	095800	34612160	8000	8000	8000	8000	11
560	20240719	095700	34524160	8000	8000	8000	8000	4
561	20240719	095600	34492160	8000	8000	8000	8000	2
562	20240719	095500	34476160	7960	7960	7960	7960	0
563	20240719	095400	34476160	7960	7960	7960	7960	0
564	20240719	095300	34476160	7960	7960	7960	7960	12
565	20240719	095200	34380640	8000	8000	8000	8000	0
566	20240719	095100	34380640	8000	8000	8000	8000	0
567	20240719	095000	34380640	8000	8000	8000	8000	0
568	20240719	094900	34380640	8000	8000	8000	8000	0
569	20240719	094800	34380640	8000	8000	8000	8000	0
570	20240719	094700	34380640	8000	8000	8000	8000	0
571	20240719	094600	34380640	8000	8000	8000	8000	0
572	20240719	094500	34380640	8000	8000	8000	8000	0
573	20240719	094400	34380640	8000	8000	8000	8000	0
574	20240719	094300	34380640	8000	8000	8000	8000	1
575	20240719	094200	34372640	8000	8000	8000	8000	0
576	20240719	094100	34372640	8000	8000	8000	8000	11
577	20240719	094000	34284640	8010	8000	8010	8000	200
578	20240719	093900	32684320	8000	7990	8000	7990	410
579	20240719	093800	29406420	7990	7990	7990	7990	100
580	20240719	093700	28607420	7990	7960	7990	7960	500
581	20240719	093600	24621080	7960	7960	7960	7960	0
582	20240719	093500	24621080	7960	7960	7960	7960	30
583	20240719	093400	24382280	7960	7960	7960	7960	0
584	20240719	093300	24382280	7960	7960	7960	7960	12
585	20240719	093200	24286760	7970	7970	7970	7970	0
586	20240719	093100	24286760	7970	7970	7970	7970	0
587	20240719	093000	24286760	7970	7970	7970	7970	0
588	20240719	092900	24286760	7970	7970	7970	7970	0
589	20240719	092800	24286760	7970	7970	7970	7970	0
590	20240719	092700	24286760	7970	7970	7970	7970	6
591	20240719	092600	24238940	7960	7960	7960	7960	0
592	20240719	092500	24238940	7960	7960	7960	7960	0
593	20240719	092400	24238940	7960	7960	7960	7960	20
594	20240719	092300	24079740	7970	7970	7970	7970	4
595	20240719	092200	24047860	7960	7960	7960	7960	15
596	20240719	092100	23928460	7960	7960	7960	7960	93
597	20240719	092000	23188180	7960	7970	7970	7960	497
598	20240719	091900	19231120	7970	7970	7970	7970	49
599	20240719	091800	18840590	7960	7960	7960	7960	127
600	20240719	091700	17829670	7960	7960	7960	7960	0
601	20240719	091600	17829670	7960	7960	7960	7960	556
602	20240719	091500	13403910	7950	7950	7950	7950	0
603	20240719	091400	13403910	7950	7980	7980	7950	26
604	20240719	091300	13196550	7980	7980	7980	7980	0
605	20240719	091200	13196550	7980	7980	7980	7980	0
606	20240719	091100	13196550	7980	7980	7980	7980	0
607	20240719	091000	13196550	7980	7980	7980	7980	0
608	20240719	090900	13196550	7980	7980	7980	7980	0
609	20240719	090800	13196550	7980	7980	7980	7980	28
610	20240719	090700	12973110	7980	7980	7980	7980	0
611	20240719	090600	12973110	7980	7970	7980	7970	500
612	20240719	090500	8983220	7980	7980	7980	7980	0
613	20240719	090400	8983220	7980	7980	7980	7980	0
614	20240719	090300	8983220	7980	7980	7980	7980	25
615	20240719	090200	8783720	7980	7980	7980	7980	380
616	20240719	090100	5751320	7980	7980	7980	7980	300
617	20240719	090000	3357320	7930	7980	7980	7920	422