KissMeData/078000/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	194700	16687010	10640	10640	10640	10640	52
3	20240719	194600	16687010	10640	10640	10640	10640	0
4	20240719	194500	16687010	10640	10640	10640	10640	0
5	20240719	194400	16687010	10640	10640	10640	10640	0
6	20240719	194300	16687010	10640	10640	10640	10640	0
7	20240719	194200	16687010	10640	10640	10640	10640	0
8	20240719	194100	16687010	10640	10640	10640	10640	0
9	20240719	194000	16687010	10640	10640	10640	10640	0
10	20240719	193900	16687010	10640	10640	10640	10640	0
11	20240719	193800	16687010	10640	10640	10640	10640	0
12	20240719	193700	16687010	10640	10640	10640	10640	0
13	20240719	193600	16687010	10640	10640	10640	10640	0
14	20240719	193500	16687010	10640	10640	10640	10640	0
15	20240719	193400	16687010	10640	10640	10640	10640	0
16	20240719	193300	16687010	10640	10640	10640	10640	0
17	20240719	193200	16687010	10640	10640	10640	10640	0
18	20240719	193100	16687010	10640	10640	10640	10640	0
19	20240719	193000	16687010	10640	10640	10640	10640	0
20	20240719	192900	16687010	10640	10640	10640	10640	0
21	20240719	192800	16687010	10640	10640	10640	10640	0
22	20240719	192700	16687010	10640	10640	10640	10640	0
23	20240719	192600	16687010	10640	10640	10640	10640	0
24	20240719	192500	16687010	10640	10640	10640	10640	0
25	20240719	192400	16687010	10640	10640	10640	10640	0
26	20240719	192300	16687010	10640	10640	10640	10640	0
27	20240719	192200	16687010	10640	10640	10640	10640	0
28	20240719	192100	16687010	10640	10640	10640	10640	0
29	20240719	192000	16687010	10640	10640	10640	10640	0
30	20240719	191900	16687010	10640	10640	10640	10640	0
31	20240719	191800	16687010	10640	10640	10640	10640	0
32	20240719	191700	16687010	10640	10640	10640	10640	52
33	20240719	191600	16687010	10640	10640	10640	10640	0
34	20240719	191500	16687010	10640	10640	10640	10640	0
35	20240719	191400	16687010	10640	10640	10640	10640	0
36	20240719	191300	16687010	10640	10640	10640	10640	0
37	20240719	191200	16687010	10640	10640	10640	10640	0
38	20240719	191100	16687010	10640	10640	10640	10640	0
39	20240719	191000	16687010	10640	10640	10640	10640	0
40	20240719	190900	16687010	10640	10640	10640	10640	0
41	20240719	190800	16687010	10640	10640	10640	10640	0
42	20240719	190700	16687010	10640	10640	10640	10640	0
43	20240719	190600	16687010	10640	10640	10640	10640	0
44	20240719	190500	16687010	10640	10640	10640	10640	0
45	20240719	190400	16687010	10640	10640	10640	10640	0
46	20240719	190300	16687010	10640	10640	10640	10640	0
47	20240719	190200	16687010	10640	10640	10640	10640	0
48	20240719	190100	16687010	10640	10640	10640	10640	0
49	20240719	190000	16687010	10640	10640	10640	10640	0
50	20240719	185900	16687010	10640	10640	10640	10640	0
51	20240719	185800	16687010	10640	10640	10640	10640	0
52	20240719	185700	16687010	10640	10640	10640	10640	0
53	20240719	185600	16687010	10640	10640	10640	10640	0
54	20240719	185500	16687010	10640	10640	10640	10640	0
55	20240719	185400	16687010	10640	10640	10640	10640	0
56	20240719	185300	16687010	10640	10640	10640	10640	0
57	20240719	185200	16687010	10640	10640	10640	10640	0
58	20240719	185100	16687010	10640	10640	10640	10640	0
59	20240719	185000	16687010	10640	10640	10640	10640	0
60	20240719	184900	16687010	10640	10640	10640	10640	0
61	20240719	184800	16687010	10640	10640	10640	10640	0
62	20240719	184700	16687010	10640	10640	10640	10640	52
63	20240719	184600	16687010	10640	10640	10640	10640	0
64	20240719	184500	16687010	10640	10640	10640	10640	0
65	20240719	184400	16687010	10640	10640	10640	10640	0
66	20240719	184300	16687010	10640	10640	10640	10640	0
67	20240719	184200	16687010	10640	10640	10640	10640	0
68	20240719	184100	16687010	10640	10640	10640	10640	0
69	20240719	184000	16687010	10640	10640	10640	10640	0
70	20240719	183900	16687010	10640	10640	10640	10640	0
71	20240719	183800	16687010	10640	10640	10640	10640	0
72	20240719	183700	16687010	10640	10640	10640	10640	0
73	20240719	183600	16687010	10640	10640	10640	10640	0
74	20240719	183500	16687010	10640	10640	10640	10640	0
75	20240719	183400	16687010	10640	10640	10640	10640	0
76	20240719	183300	16687010	10640	10640	10640	10640	0
77	20240719	183200	16687010	10640	10640	10640	10640	0
78	20240719	183100	16687010	10640	10640	10640	10640	0
79	20240719	183000	16687010	10640	10640	10640	10640	0
80	20240719	182900	16687010	10640	10640	10640	10640	0
81	20240719	182800	16687010	10640	10640	10640	10640	0
82	20240719	182700	16687010	10640	10640	10640	10640	0
83	20240719	182600	16687010	10640	10640	10640	10640	0
84	20240719	182500	16687010	10640	10640	10640	10640	0
85	20240719	182400	16687010	10640	10640	10640	10640	0
86	20240719	182300	16687010	10640	10640	10640	10640	0
87	20240719	182200	16687010	10640	10640	10640	10640	0
88	20240719	182100	16687010	10640	10640	10640	10640	0
89	20240719	182000	16687010	10640	10640	10640	10640	0
90	20240719	181900	16687010	10640	10640	10640	10640	0
91	20240719	181800	16687010	10640	10640	10640	10640	0
92	20240719	181700	16687010	10640	10640	10640	10640	52
93	20240719	181600	16687010	10640	10640	10640	10640	0
94	20240719	181500	16687010	10640	10640	10640	10640	0
95	20240719	181400	16687010	10640	10640	10640	10640	0
96	20240719	181300	16687010	10640	10640	10640	10640	0
97	20240719	181200	16687010	10640	10640	10640	10640	0
98	20240719	181100	16687010	10640	10640	10640	10640	0
99	20240719	181000	16687010	10640	10640	10640	10640	0
100	20240719	180900	16687010	10640	10640	10640	10640	0
101	20240719	180800	16687010	10640	10640	10640	10640	0
102	20240719	180700	16687010	10640	10640	10640	10640	0
103	20240719	180600	16687010	10640	10640	10640	10640	0
104	20240719	180500	16687010	10640	10640	10640	10640	0
105	20240719	180400	16687010	10640	10640	10640	10640	0
106	20240719	180300	16687010	10640	10640	10640	10640	0
107	20240719	180200	16687010	10640	10640	10640	10640	0
108	20240719	180100	16687010	10640	10640	10640	10640	0
109	20240719	180000	16687010	10640	10640	10640	10640	0
110	20240719	175900	16687010	10640	10640	10640	10640	0
111	20240719	175800	16687010	10640	10640	10640	10640	0
112	20240719	175700	16687010	10640	10640	10640	10640	0
113	20240719	175600	16687010	10640	10640	10640	10640	0
114	20240719	175500	16687010	10640	10640	10640	10640	0
115	20240719	175400	16687010	10640	10640	10640	10640	0
116	20240719	175300	16687010	10640	10640	10640	10640	0
117	20240719	175200	16687010	10640	10640	10640	10640	0
118	20240719	175100	16687010	10640	10640	10640	10640	0
119	20240719	175000	16687010	10640	10640	10640	10640	0
120	20240719	174900	16687010	10640	10640	10640	10640	0
121	20240719	174800	16687010	10640	10640	10640	10640	0
122	20240719	174700	16687010	10640	10640	10640	10640	52
123	20240719	174600	16687010	10640	10640	10640	10640	0
124	20240719	174500	16687010	10640	10640	10640	10640	0
125	20240719	174400	16687010	10640	10640	10640	10640	0
126	20240719	174300	16687010	10640	10640	10640	10640	0
127	20240719	174200	16687010	10640	10640	10640	10640	0
128	20240719	174100	16687010	10640	10640	10640	10640	0
129	20240719	174000	16687010	10640	10640	10640	10640	0
130	20240719	173900	16687010	10640	10640	10640	10640	0
131	20240719	173800	16687010	10640	10640	10640	10640	0
132	20240719	173700	16687010	10640	10640	10640	10640	0
133	20240719	173600	16687010	10640	10640	10640	10640	0
134	20240719	173500	16687010	10640	10640	10640	10640	0
135	20240719	173400	16687010	10640	10640	10640	10640	0
136	20240719	173300	16687010	10640	10640	10640	10640	0
137	20240719	173200	16687010	10640	10640	10640	10640	0
138	20240719	173100	16687010	10640	10640	10640	10640	0
139	20240719	173000	16687010	10640	10640	10640	10640	0
140	20240719	172900	16687010	10640	10640	10640	10640	0
141	20240719	172800	16687010	10640	10640	10640	10640	0
142	20240719	172700	16687010	10640	10640	10640	10640	0
143	20240719	172600	16687010	10640	10640	10640	10640	0
144	20240719	172500	16687010	10640	10640	10640	10640	0
145	20240719	172400	16687010	10640	10640	10640	10640	0
146	20240719	172300	16687010	10640	10640	10640	10640	0
147	20240719	172200	16687010	10640	10640	10640	10640	0
148	20240719	172100	16687010	10640	10640	10640	10640	0
149	20240719	172000	16687010	10640	10640	10640	10640	0
150	20240719	171900	16687010	10640	10640	10640	10640	0
151	20240719	171800	16687010	10640	10640	10640	10640	0
152	20240719	171700	16687010	10640	10640	10640	10640	52
153	20240719	171600	16687010	10640	10640	10640	10640	0
154	20240719	171500	16687010	10640	10640	10640	10640	0
155	20240719	171400	16687010	10640	10640	10640	10640	0
156	20240719	171300	16687010	10640	10640	10640	10640	0
157	20240719	171200	16687010	10640	10640	10640	10640	0
158	20240719	171100	16687010	10640	10640	10640	10640	0
159	20240719	171000	16687010	10640	10640	10640	10640	0
160	20240719	170900	16687010	10640	10640	10640	10640	0
161	20240719	170800	16687010	10640	10640	10640	10640	0
162	20240719	170700	16687010	10640	10640	10640	10640	0
163	20240719	170600	16687010	10640	10640	10640	10640	0
164	20240719	170500	16687010	10640	10640	10640	10640	0
165	20240719	170400	16687010	10640	10640	10640	10640	0
166	20240719	170300	16687010	10640	10640	10640	10640	0
167	20240719	170200	16687010	10640	10640	10640	10640	0
168	20240719	170100	16687010	10640	10640	10640	10640	0
169	20240719	170000	16687010	10640	10640	10640	10640	0
170	20240719	165900	16687010	10640	10640	10640	10640	0
171	20240719	165800	16687010	10640	10640	10640	10640	0
172	20240719	165700	16687010	10640	10640	10640	10640	0
173	20240719	165600	16687010	10640	10640	10640	10640	0
174	20240719	165500	16687010	10640	10640	10640	10640	0
175	20240719	165400	16687010	10640	10640	10640	10640	0
176	20240719	165300	16687010	10640	10640	10640	10640	0
177	20240719	165200	16687010	10640	10640	10640	10640	0
178	20240719	165100	16687010	10640	10640	10640	10640	0
179	20240719	165000	16687010	10640	10640	10640	10640	0
180	20240719	164900	16687010	10640	10640	10640	10640	0
181	20240719	164800	16687010	10640	10640	10640	10640	0
182	20240719	164700	16687010	10640	10640	10640	10640	52
183	20240719	164600	16687010	10640	10640	10640	10640	0
184	20240719	164500	16687010	10640	10640	10640	10640	0
185	20240719	164400	16687010	10640	10640	10640	10640	0
186	20240719	164300	16687010	10640	10640	10640	10640	0
187	20240719	164200	16687010	10640	10640	10640	10640	0
188	20240719	164100	16687010	10640	10640	10640	10640	0
189	20240719	164000	16687010	10640	10640	10640	10640	0
190	20240719	163900	16687010	10640	10640	10640	10640	0
191	20240719	163800	16687010	10640	10640	10640	10640	0
192	20240719	163700	16687010	10640	10640	10640	10640	0
193	20240719	163600	16687010	10640	10640	10640	10640	0
194	20240719	163500	16687010	10640	10640	10640	10640	0
195	20240719	163400	16687010	10640	10640	10640	10640	0
196	20240719	163300	16687010	10640	10640	10640	10640	0
197	20240719	163200	16687010	10640	10640	10640	10640	0
198	20240719	163100	16687010	10640	10640	10640	10640	0
199	20240719	163000	16687010	10640	10640	10640	10640	0
200	20240719	162900	16687010	10640	10640	10640	10640	0
201	20240719	162800	16687010	10640	10640	10640	10640	0
202	20240719	162700	16687010	10640	10640	10640	10640	0
203	20240719	162600	16687010	10640	10640	10640	10640	0
204	20240719	162500	16687010	10640	10640	10640	10640	0
205	20240719	162400	16687010	10640	10640	10640	10640	0
206	20240719	162300	16687010	10640	10640	10640	10640	0
207	20240719	162200	16687010	10640	10640	10640	10640	0
208	20240719	162100	16687010	10640	10640	10640	10640	0
209	20240719	162000	16687010	10640	10640	10640	10640	0
210	20240719	161900	16687010	10640	10640	10640	10640	0
211	20240719	161800	16687010	10640	10640	10640	10640	0
212	20240719	161700	16687010	10640	10640	10640	10640	52
213	20240719	161600	16687010	10640	10640	10640	10640	0
214	20240719	161500	16687010	10640	10640	10640	10640	0
215	20240719	161400	16687010	10640	10640	10640	10640	0
216	20240719	161300	16687010	10640	10640	10640	10640	0
217	20240719	161200	16687010	10640	10640	10640	10640	0
218	20240719	161100	16687010	10640	10640	10640	10640	0
219	20240719	161000	16687010	10640	10640	10640	10640	0
220	20240719	160900	16687010	10640	10640	10640	10640	0
221	20240719	160800	16687010	10640	10640	10640	10640	0
222	20240719	160700	16687010	10640	10640	10640	10640	0
223	20240719	160600	16687010	10640	10640	10640	10640	0
224	20240719	160500	16687010	10640	10640	10640	10640	0
225	20240719	160400	16687010	10640	10640	10640	10640	0
226	20240719	160300	16687010	10640	10640	10640	10640	0
227	20240719	160200	16687010	10640	10640	10640	10640	0
228	20240719	160100	16687010	10640	10640	10640	10640	0
229	20240719	160000	16687010	10640	10640	10640	10640	0
230	20240719	155900	16687010	10640	10640	10640	10640	0
231	20240719	155800	16687010	10640	10640	10640	10640	0
232	20240719	155700	16687010	10640	10640	10640	10640	0
233	20240719	155600	16687010	10640	10640	10640	10640	0
234	20240719	155500	16687010	10640	10640	10640	10640	0
235	20240719	155400	16687010	10640	10640	10640	10640	0
236	20240719	155300	16687010	10640	10640	10640	10640	0
237	20240719	155200	16687010	10640	10640	10640	10640	0
238	20240719	155100	16687010	10640	10640	10640	10640	0
239	20240719	155000	16687010	10640	10640	10640	10640	0
240	20240719	154900	16687010	10640	10640	10640	10640	0
241	20240719	154800	16687010	10640	10640	10640	10640	0
242	20240719	154700	16687010	10640	10640	10640	10640	52
243	20240719	154600	16687010	10640	10640	10640	10640	0
244	20240719	154500	16687010	10640	10640	10640	10640	0
245	20240719	154400	16687010	10640	10640	10640	10640	0
246	20240719	154300	16687010	10640	10640	10640	10640	0
247	20240719	154200	16687010	10640	10640	10640	10640	0
248	20240719	154100	16687010	10640	10640	10640	10640	0
249	20240719	154000	16687010	10640	10640	10640	10640	0
250	20240719	153900	16687010	10640	10640	10640	10640	0
251	20240719	153800	16687010	10640	10640	10640	10640	0
252	20240719	153700	16687010	10640	10640	10640	10640	0
253	20240719	153600	16687010	10640	10640	10640	10640	0
254	20240719	153500	16687010	10640	10640	10640	10640	0
255	20240719	153400	16687010	10640	10640	10640	10640	0
256	20240719	153300	16687010	10640	10640	10640	10640	0
257	20240719	153200	16687010	10640	10640	10640	10640	0
258	20240719	153100	16687010	10640	10640	10640	10640	0
259	20240719	153000	16687010	10640	10640	10640	10640	52
260	20240719	152900	16133730	10600	10600	10600	10600	0
261	20240719	152800	16133730	10600	10600	10600	10600	0
262	20240719	152700	16133730	10600	10600	10600	10600	0
263	20240719	152600	16133730	10600	10600	10600	10600	0
264	20240719	152500	16133730	10600	10600	10600	10600	0
265	20240719	152400	16133730	10600	10600	10600	10600	0
266	20240719	152300	16133730	10600	10600	10600	10600	0
267	20240719	152200	16133730	10600	10600	10600	10600	0
268	20240719	152100	16133730	10600	10600	10600	10600	0
269	20240719	152000	16133730	10600	10600	10600	10600	0
270	20240719	151900	16133730	10600	10600	10600	10600	0
271	20240719	151800	16133730	10600	10600	10600	10600	0
272	20240719	151700	16133730	10600	10600	10600	10600	0
273	20240719	151600	16133730	10600	10600	10600	10600	0
274	20240719	151500	16133730	10600	10600	10600	10600	0
275	20240719	151400	16133730	10600	10600	10600	10600	0
276	20240719	151300	16133730	10600	10600	10600	10600	0
277	20240719	151200	16133730	10600	10600	10600	10600	0
278	20240719	151100	16133730	10600	10600	10600	10600	0
279	20240719	151000	16133730	10600	10600	10600	10600	0
280	20240719	150900	16133730	10600	10600	10600	10600	0
281	20240719	150800	16133730	10600	10600	10600	10600	0
282	20240719	150700	16133730	10600	10600	10600	10600	0
283	20240719	150600	16133730	10600	10600	10600	10600	0
284	20240719	150500	16133730	10600	10600	10600	10600	0
285	20240719	150400	16133730	10600	10600	10600	10600	0
286	20240719	150300	16133730	10600	10600	10600	10600	0
287	20240719	150200	16133730	10600	10600	10600	10600	0
288	20240719	150100	16133730	10600	10600	10600	10600	0
289	20240719	150000	16133730	10600	10600	10600	10600	0
290	20240719	145900	16133730	10600	10600	10600	10600	0
291	20240719	145800	16133730	10600	10600	10600	10600	0
292	20240719	145700	16133730	10600	10600	10600	10600	0
293	20240719	145600	16133730	10600	10600	10600	10600	0
294	20240719	145500	16133730	10600	10600	10600	10600	0
295	20240719	145400	16133730	10600	10600	10600	10600	0
296	20240719	145300	16133730	10600	10600	10600	10600	0
297	20240719	145200	16133730	10600	10600	10600	10600	0
298	20240719	145100	16133730	10600	10600	10600	10600	0
299	20240719	145000	16133730	10600	10600	10600	10600	0
300	20240719	144900	16133730	10600	10600	10600	10600	0
301	20240719	144800	16133730	10600	10600	10600	10600	0
302	20240719	144700	16133730	10600	10600	10600	10600	0
303	20240719	144600	16133730	10600	10600	10600	10600	0
304	20240719	144500	16133730	10600	10600	10600	10600	0
305	20240719	144400	16133730	10600	10600	10600	10600	1
306	20240719	144300	16123130	10600	10600	10600	10600	0
307	20240719	144200	16123130	10600	10600	10600	10600	0
308	20240719	144100	16123130	10600	10600	10600	10600	0
309	20240719	144000	16123130	10600	10600	10600	10600	0
310	20240719	143900	16123130	10600	10600	10600	10600	0
311	20240719	143800	16123130	10600	10600	10600	10600	0
312	20240719	143700	16123130	10600	10600	10600	10600	0
313	20240719	143600	16123130	10600	10600	10600	10600	0
314	20240719	143500	16123130	10600	10600	10600	10600	0
315	20240719	143400	16123130	10600	10600	10600	10600	0
316	20240719	143300	16123130	10600	10600	10600	10600	0
317	20240719	143200	16123130	10600	10600	10600	10600	0
318	20240719	143100	16123130	10600	10600	10600	10600	0
319	20240719	143000	16123130	10600	10600	10600	10600	0
320	20240719	142900	16123130	10600	10600	10600	10600	0
321	20240719	142800	16123130	10600	10600	10600	10600	0
322	20240719	142700	16123130	10600	10600	10600	10600	0
323	20240719	142600	16123130	10600	10600	10600	10600	0
324	20240719	142500	16123130	10600	10600	10600	10600	0
325	20240719	142400	16123130	10600	10600	10600	10600	50
326	20240719	142300	15593130	10600	10600	10600	10600	50
327	20240719	142200	15063130	10610	10610	10610	10610	0
328	20240719	142100	15063130	10610	10610	10610	10610	0
329	20240719	142000	15063130	10610	10610	10610	10610	0
330	20240719	141900	15063130	10610	10610	10610	10610	0
331	20240719	141800	15063130	10610	10610	10610	10610	0
332	20240719	141700	15063130	10610	10610	10610	10610	0
333	20240719	141600	15063130	10610	10610	10610	10610	0
334	20240719	141500	15063130	10610	10610	10610	10610	0
335	20240719	141400	15063130	10610	10610	10610	10610	0
336	20240719	141300	15063130	10610	10610	10610	10610	0
337	20240719	141200	15063130	10610	10630	10630	10610	370
338	20240719	141100	11137280	10640	10640	10640	10640	0
339	20240719	141000	11137280	10640	10640	10640	10640	0
340	20240719	140900	11137280	10640	10640	10640	10640	0
341	20240719	140800	11137280	10640	10640	10640	10640	0
342	20240719	140700	11137280	10640	10640	10640	10640	0
343	20240719	140600	11137280	10640	10640	10640	10640	0
344	20240719	140500	11137280	10640	10640	10640	10640	0
345	20240719	140400	11137280	10640	10640	10640	10640	0
346	20240719	140300	11137280	10640	10640	10640	10640	0
347	20240719	140200	11137280	10640	10640	10640	10640	0
348	20240719	140100	11137280	10640	10640	10640	10640	0
349	20240719	140000	11137280	10640	10640	10640	10640	0
350	20240719	135900	11137280	10640	10640	10640	10640	0
351	20240719	135800	11137280	10640	10640	10640	10640	0
352	20240719	135700	11137280	10640	10640	10640	10640	0
353	20240719	135600	11137280	10640	10640	10640	10640	0
354	20240719	135500	11137280	10640	10640	10640	10640	0
355	20240719	135400	11137280	10640	10640	10640	10640	0
356	20240719	135300	11137280	10640	10640	10640	10640	0
357	20240719	135200	11137280	10640	10640	10640	10640	0
358	20240719	135100	11137280	10640	10640	10640	10640	0
359	20240719	135000	11137280	10640	10640	10640	10640	0
360	20240719	134900	11137280	10640	10640	10640	10640	0
361	20240719	134800	11137280	10640	10640	10640	10640	0
362	20240719	134700	11137280	10640	10640	10640	10640	0
363	20240719	134600	11137280	10640	10640	10640	10640	0
364	20240719	134500	11137280	10640	10640	10640	10640	0
365	20240719	134400	11137280	10640	10640	10640	10640	0
366	20240719	134300	11137280	10640	10640	10640	10640	0
367	20240719	134200	11137280	10640	10640	10640	10640	0
368	20240719	134100	11137280	10640	10640	10640	10640	0
369	20240719	134000	11137280	10640	10640	10640	10640	0
370	20240719	133900	11137280	10640	10640	10640	10640	0
371	20240719	133800	11137280	10640	10640	10640	10640	0
372	20240719	133700	11137280	10640	10640	10640	10640	0
373	20240719	133600	11137280	10640	10640	10640	10640	0
374	20240719	133500	11137280	10640	10640	10640	10640	0
375	20240719	133400	11137280	10640	10640	10640	10640	0
376	20240719	133300	11137280	10640	10640	10640	10640	0
377	20240719	133200	11137280	10640	10640	10640	10640	0
378	20240719	133100	11137280	10640	10640	10640	10640	0
379	20240719	133000	11137280	10640	10640	10640	10640	0
380	20240719	132900	11137280	10640	10640	10640	10640	0
381	20240719	132800	11137280	10640	10640	10640	10640	20
382	20240719	132700	10924480	10630	10630	10630	10630	0
383	20240719	132600	10924480	10630	10630	10630	10630	6
384	20240719	132500	10860700	10650	10650	10650	10650	0
385	20240719	132400	10860700	10650	10650	10650	10650	0
386	20240719	132300	10860700	10650	10650	10650	10650	0
387	20240719	132200	10860700	10650	10650	10650	10650	0
388	20240719	132100	10860700	10650	10650	10650	10650	0
389	20240719	132000	10860700	10650	10650	10650	10650	0
390	20240719	131900	10860700	10650	10650	10650	10650	0
391	20240719	131800	10860700	10650	10650	10650	10650	0
392	20240719	131700	10860700	10650	10650	10650	10650	0
393	20240719	131600	10860700	10650	10650	10650	10650	0
394	20240719	131500	10860700	10650	10650	10650	10650	0
395	20240719	131400	10860700	10650	10650	10650	10650	0
396	20240719	131300	10860700	10650	10650	10650	10650	0
397	20240719	131200	10860700	10650	10650	10650	10650	0
398	20240719	131100	10860700	10650	10650	10650	10650	0
399	20240719	131000	10860700	10650	10650	10650	10650	0
400	20240719	130900	10860700	10650	10650	10650	10650	0
401	20240719	130800	10860700	10650	10650	10650	10650	0
402	20240719	130700	10860700	10650	10650	10650	10650	0
403	20240719	130600	10860700	10650	10650	10650	10650	0
404	20240719	130500	10860700	10650	10650	10650	10650	0
405	20240719	130400	10860700	10650	10650	10650	10650	0
406	20240719	130300	10860700	10650	10650	10650	10650	0
407	20240719	130200	10860700	10650	10650	10650	10650	0
408	20240719	130100	10860700	10650	10650	10650	10650	0
409	20240719	130000	10860700	10650	10650	10650	10650	0
410	20240719	125900	10860700	10650	10650	10650	10650	0
411	20240719	125800	10860700	10650	10650	10650	10650	0
412	20240719	125700	10860700	10650	10650	10650	10650	0
413	20240719	125600	10860700	10650	10650	10650	10650	0
414	20240719	125500	10860700	10650	10650	10650	10650	0
415	20240719	125400	10860700	10650	10650	10650	10650	0
416	20240719	125300	10860700	10650	10650	10650	10650	0
417	20240719	125200	10860700	10650	10650	10650	10650	0
418	20240719	125100	10860700	10650	10650	10650	10650	0
419	20240719	125000	10860700	10650	10650	10650	10650	0
420	20240719	124900	10860700	10650	10650	10650	10650	0
421	20240719	124800	10860700	10650	10650	10650	10650	0
422	20240719	124700	10860700	10650	10650	10650	10650	0
423	20240719	124600	10860700	10650	10650	10650	10650	0
424	20240719	124500	10860700	10650	10650	10650	10650	0
425	20240719	124400	10860700	10650	10650	10650	10650	0
426	20240719	124300	10860700	10650	10650	10650	10650	0
427	20240719	124200	10860700	10650	10650	10650	10650	0
428	20240719	124100	10860700	10650	10650	10650	10650	0
429	20240719	124000	10860700	10650	10650	10650	10650	0
430	20240719	123900	10860700	10650	10650	10650	10650	0
431	20240719	123800	10860700	10650	10650	10650	10650	0
432	20240719	123700	10860700	10650	10650	10650	10650	0
433	20240719	123600	10860700	10650	10650	10650	10650	0
434	20240719	123500	10860700	10650	10650	10650	10650	0
435	20240719	123400	10860700	10650	10650	10650	10650	0
436	20240719	123300	10860700	10650	10650	10650	10650	0
437	20240719	123200	10860700	10650	10650	10650	10650	0
438	20240719	123100	10860700	10650	10650	10650	10650	0
439	20240719	123000	10860700	10650	10650	10650	10650	0
440	20240719	122900	10860700	10650	10650	10650	10650	0
441	20240719	122800	10860700	10650	10650	10650	10650	0
442	20240719	122700	10860700	10650	10650	10650	10650	0
443	20240719	122600	10860700	10650	10650	10650	10650	0
444	20240719	122500	10860700	10650	10650	10650	10650	0
445	20240719	122400	10860700	10650	10650	10650	10650	0
446	20240719	122300	10860700	10650	10650	10650	10650	0
447	20240719	122200	10860700	10650	10650	10650	10650	0
448	20240719	122100	10860700	10650	10650	10650	10650	0
449	20240719	122000	10860700	10650	10650	10650	10650	0
450	20240719	121900	10860700	10650	10650	10650	10650	0
451	20240719	121800	10860700	10650	10650	10650	10650	0
452	20240719	121700	10860700	10650	10650	10650	10650	0
453	20240719	121600	10860700	10650	10650	10650	10650	9
454	20240719	121500	10764850	10650	10650	10650	10650	0
455	20240719	121400	10764850	10650	10650	10650	10650	0
456	20240719	121300	10764850	10650	10650	10650	10650	0
457	20240719	121200	10764850	10650	10650	10650	10650	0
458	20240719	121100	10764850	10650	10650	10650	10650	0
459	20240719	121000	10764850	10650	10650	10650	10650	0
460	20240719	120900	10764850	10650	10650	10650	10650	0
461	20240719	120800	10764850	10650	10650	10650	10650	0
462	20240719	120700	10764850	10650	10650	10650	10650	0
463	20240719	120600	10764850	10650	10650	10650	10650	0
464	20240719	120500	10764850	10650	10650	10650	10650	0
465	20240719	120400	10764850	10650	10650	10650	10650	0
466	20240719	120300	10764850	10650	10650	10650	10650	0
467	20240719	120200	10764850	10650	10650	10650	10650	0
468	20240719	120100	10764850	10650	10650	10650	10650	0
469	20240719	120000	10764850	10650	10650	10650	10650	0
470	20240719	115900	10764850	10650	10650	10650	10650	0
471	20240719	115800	10764850	10650	10650	10650	10650	0
472	20240719	115700	10764850	10650	10650	10650	10650	0
473	20240719	115600	10764850	10650	10650	10650	10650	0
474	20240719	115500	10764850	10650	10650	10650	10650	0
475	20240719	115400	10764850	10650	10650	10650	10650	0
476	20240719	115300	10764850	10650	10650	10650	10650	0
477	20240719	115200	10764850	10650	10650	10650	10650	0
478	20240719	115100	10764850	10650	10650	10650	10650	0
479	20240719	115000	10764850	10650	10650	10650	10650	0
480	20240719	114900	10764850	10650	10650	10650	10650	0
481	20240719	114800	10764850	10650	10650	10650	10650	0
482	20240719	114700	10764850	10650	10650	10650	10650	0
483	20240719	114600	10764850	10650	10650	10650	10650	0
484	20240719	114500	10764850	10650	10650	10650	10650	0
485	20240719	114400	10764850	10650	10650	10650	10650	0
486	20240719	114300	10764850	10650	10650	10650	10650	0
487	20240719	114200	10764850	10650	10650	10650	10650	0
488	20240719	114100	10764850	10650	10650	10650	10650	0
489	20240719	114000	10764850	10650	10650	10650	10650	0
490	20240719	113900	10764850	10650	10650	10650	10650	0
491	20240719	113800	10764850	10650	10650	10650	10650	0
492	20240719	113700	10764850	10650	10650	10650	10650	0
493	20240719	113600	10764850	10650	10650	10650	10650	0
494	20240719	113500	10764850	10650	10650	10650	10650	0
495	20240719	113400	10764850	10650	10650	10650	10650	0
496	20240719	113300	10764850	10650	10650	10650	10650	0
497	20240719	113200	10764850	10650	10650	10650	10650	0
498	20240719	113100	10764850	10650	10650	10650	10650	0
499	20240719	113000	10764850	10650	10650	10650	10650	0
500	20240719	112900	10764850	10650	10650	10650	10650	0
501	20240719	112800	10764850	10650	10650	10650	10650	0
502	20240719	112700	10764850	10650	10650	10650	10650	0
503	20240719	112600	10764850	10650	10650	10650	10650	0
504	20240719	112500	10764850	10650	10650	10650	10650	0
505	20240719	112400	10764850	10650	10650	10650	10650	0
506	20240719	112300	10764850	10650	10650	10650	10650	0
507	20240719	112200	10764850	10650	10650	10650	10650	0
508	20240719	112100	10764850	10650	10650	10650	10650	0
509	20240719	112000	10764850	10650	10650	10650	10650	0
510	20240719	111900	10764850	10650	10650	10650	10650	0
511	20240719	111800	10764850	10650	10650	10650	10650	0
512	20240719	111700	10764850	10650	10650	10650	10650	0
513	20240719	111600	10764850	10650	10650	10650	10650	0
514	20240719	111500	10764850	10650	10650	10650	10650	0
515	20240719	111400	10764850	10650	10650	10650	10650	1
516	20240719	111300	10754200	10650	10650	10650	10650	0
517	20240719	111200	10754200	10650	10650	10650	10650	0
518	20240719	111100	10754200	10650	10650	10650	10650	0
519	20240719	111000	10754200	10650	10650	10650	10650	0
520	20240719	110900	10754200	10650	10650	10650	10650	0
521	20240719	110800	10754200	10650	10650	10650	10650	0
522	20240719	110700	10754200	10650	10650	10650	10650	0
523	20240719	110600	10754200	10650	10650	10650	10650	0
524	20240719	110500	10754200	10650	10650	10650	10650	0
525	20240719	110400	10754200	10650	10650	10650	10650	0
526	20240719	110300	10754200	10650	10650	10650	10650	0
527	20240719	110200	10754200	10650	10650	10650	10650	0
528	20240719	110100	10754200	10650	10650	10650	10650	0
529	20240719	110000	10754200	10650	10650	10650	10650	0
530	20240719	105900	10754200	10650	10650	10650	10650	0
531	20240719	105800	10754200	10650	10650	10650	10650	0
532	20240719	105700	10754200	10650	10650	10650	10650	0
533	20240719	105600	10754200	10650	10650	10650	10650	0
534	20240719	105500	10754200	10650	10650	10650	10650	0
535	20240719	105400	10754200	10650	10650	10650	10650	0
536	20240719	105300	10754200	10650	10650	10650	10650	0
537	20240719	105200	10754200	10650	10650	10650	10650	0
538	20240719	105100	10754200	10650	10680	10680	10650	550
539	20240719	105000	4892120	10700	10700	10700	10700	0
540	20240719	104900	4892120	10700	10700	10700	10700	0
541	20240719	104800	4892120	10700	10700	10700	10700	9
542	20240719	104700	4795820	10720	10720	10720	10720	0
543	20240719	104600	4795820	10720	10720	10720	10720	0
544	20240719	104500	4795820	10720	10720	10720	10720	0
545	20240719	104400	4795820	10720	10720	10720	10720	0
546	20240719	104300	4795820	10720	10720	10720	10720	10
547	20240719	104200	4688620	10700	10700	10700	10700	0
548	20240719	104100	4688620	10700	10700	10700	10700	0
549	20240719	104000	4688620	10700	10700	10700	10700	0
550	20240719	103900	4688620	10700	10700	10700	10700	0
551	20240719	103800	4688620	10700	10700	10700	10700	0
552	20240719	103700	4688620	10700	10700	10700	10700	0
553	20240719	103600	4688620	10700	10700	10700	10700	1
554	20240719	103500	4677920	10700	10700	10700	10700	0
555	20240719	103400	4677920	10700	10700	10700	10700	0
556	20240719	103300	4677920	10700	10700	10700	10700	0
557	20240719	103200	4677920	10700	10700	10700	10700	0
558	20240719	103100	4677920	10700	10700	10700	10700	0
559	20240719	103000	4677920	10700	10700	10700	10700	0
560	20240719	102900	4677920	10700	10700	10700	10700	0
561	20240719	102800	4677920	10700	10700	10700	10700	0
562	20240719	102700	4677920	10700	10700	10700	10700	0
563	20240719	102600	4677920	10700	10700	10700	10700	0
564	20240719	102500	4677920	10700	10700	10700	10700	0
565	20240719	102400	4677920	10700	10700	10700	10700	0
566	20240719	102300	4677920	10700	10700	10700	10700	0
567	20240719	102200	4677920	10700	10700	10700	10700	0
568	20240719	102100	4677920	10700	10700	10700	10700	0
569	20240719	102000	4677920	10700	10700	10700	10700	0
570	20240719	101900	4677920	10700	10700	10700	10700	0
571	20240719	101800	4677920	10700	10700	10700	10700	0
572	20240719	101700	4677920	10700	10700	10700	10700	0
573	20240719	101600	4677920	10700	10700	10700	10700	0
574	20240719	101500	4677920	10700	10700	10700	10700	0
575	20240719	101400	4677920	10700	10700	10700	10700	0
576	20240719	101300	4677920	10700	10700	10700	10700	0
577	20240719	101200	4677920	10700	10700	10700	10700	0
578	20240719	101100	4677920	10700	10700	10700	10700	1
579	20240719	101000	4667220	10700	10700	10700	10700	1
580	20240719	100900	4656520	10680	10680	10680	10680	0
581	20240719	100800	4656520	10680	10680	10680	10680	1
582	20240719	100700	4645840	10660	10660	10660	10660	0
583	20240719	100600	4645840	10660	10660	10660	10660	0
584	20240719	100500	4645840	10660	10660	10660	10660	0
585	20240719	100400	4645840	10660	10660	10660	10660	0
586	20240719	100300	4645840	10660	10660	10660	10660	0
587	20240719	100200	4645840	10660	10660	10660	10660	0
588	20240719	100100	4645840	10660	10660	10660	10660	0
589	20240719	100000	4645840	10660	10660	10660	10660	0
590	20240719	095900	4645840	10660	10660	10660	10660	0
591	20240719	095800	4645840	10660	10660	10660	10660	0
592	20240719	095700	4645840	10660	10660	10660	10660	0
593	20240719	095600	4645840	10660	10660	10660	10660	0
594	20240719	095500	4645840	10660	10660	10660	10660	0
595	20240719	095400	4645840	10660	10660	10660	10660	0
596	20240719	095300	4645840	10660	10680	10680	10660	104
597	20240719	095200	3536450	10720	10720	10720	10720	0
598	20240719	095100	3536450	10720	10720	10720	10720	0
599	20240719	095000	3536450	10720	10720	10720	10720	0
600	20240719	094900	3536450	10720	10720	10720	10720	0
601	20240719	094800	3536450	10720	10720	10720	10720	0
602	20240719	094700	3536450	10720	10720	10720	10720	0
603	20240719	094600	3536450	10720	10720	10720	10720	0
604	20240719	094500	3536450	10720	10720	10720	10720	0
605	20240719	094400	3536450	10720	10720	10720	10720	0
606	20240719	094300	3536450	10720	10700	10720	10700	3
607	20240719	094200	3504310	10720	10720	10720	10720	0
608	20240719	094100	3504310	10720	10720	10720	10720	0
609	20240719	094000	3504310	10720	10720	10720	10720	0
610	20240719	093900	3504310	10720	10720	10720	10720	0
611	20240719	093800	3504310	10720	10720	10720	10720	0
612	20240719	093700	3504310	10720	10720	10720	10720	0
613	20240719	093600	3504310	10720	10720	10720	10720	0
614	20240719	093500	3504310	10720	10720	10720	10720	0
615	20240719	093400	3504310	10720	10720	10720	10720	0
616	20240719	093300	3504310	10720	10720	10720	10720	0
617	20240719	093200	3504310	10720	10720	10720	10720	0
618	20240719	093100	3504310	10720	10720	10720	10720	0
619	20240719	093000	3504310	10720	10720	10720	10720	0
620	20240719	092900	3504310	10720	10720	10720	10720	0
621	20240719	092800	3504310	10720	10720	10720	10720	0
622	20240719	092700	3504310	10720	10720	10720	10720	0
623	20240719	092600	3504310	10720	10720	10720	10720	0
624	20240719	092500	3504310	10720	10720	10720	10720	10
625	20240719	092400	3397110	10730	10730	10730	10730	0
626	20240719	092300	3397110	10730	10730	10730	10730	55
627	20240719	092200	2806960	10690	10690	10690	10690	0
628	20240719	092100	2806960	10690	10690	10690	10690	0
629	20240719	092000	2806960	10690	10690	10690	10690	0
630	20240719	091900	2806960	10690	10680	10690	10680	3
631	20240719	091800	2774910	10660	10660	10660	10660	0
632	20240719	091700	2774910	10660	10660	10660	10660	0
633	20240719	091600	2774910	10660	10660	10660	10660	0
634	20240719	091500	2774910	10660	10660	10660	10660	100
635	20240719	091400	1708910	10660	10660	10660	10660	0
636	20240719	091300	1708910	10660	10660	10660	10660	1
637	20240719	091200	1698250	10780	10780	10780	10780	0
638	20240719	091100	1698250	10780	10780	10780	10780	0
639	20240719	091000	1698250	10780	10780	10780	10780	0
640	20240719	090900	1698250	10780	10780	10780	10780	0
641	20240719	090800	1698250	10780	10780	10780	10780	52
642	20240719	090700	1137690	10810	10810	10810	10810	0
643	20240719	090600	1137690	10810	10810	10810	10810	0
644	20240719	090500	1137690	10810	10810	10810	10810	0
645	20240719	090400	1137690	10810	10810	10810	10810	0
646	20240719	090300	1137690	10810	10810	10810	10810	10
647	20240719	090200	1029590	10630	10630	10630	10630	0
648	20240719	090100	1029590	10630	10630	10630	10630	0
649	20240719	090000	1029590	10630	10840	10840	10630	95