KissMeData/439250/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	212600	29719870	10050	10050	10050	10050	300
3	20240719	212500	29719870	10050	10050	10050	10050	0
4	20240719	212400	29719870	10050	10050	10050	10050	0
5	20240719	212300	29719870	10050	10050	10050	10050	0
6	20240719	212200	29719870	10050	10050	10050	10050	0
7	20240719	212100	29719870	10050	10050	10050	10050	0
8	20240719	212000	29719870	10050	10050	10050	10050	0
9	20240719	211900	29719870	10050	10050	10050	10050	0
10	20240719	211800	29719870	10050	10050	10050	10050	0
11	20240719	211700	29719870	10050	10050	10050	10050	0
12	20240719	211600	29719870	10050	10050	10050	10050	0
13	20240719	211500	29719870	10050	10050	10050	10050	0
14	20240719	211400	29719870	10050	10050	10050	10050	0
15	20240719	211300	29719870	10050	10050	10050	10050	0
16	20240719	211200	29719870	10050	10050	10050	10050	0
17	20240719	211100	29719870	10050	10050	10050	10050	0
18	20240719	211000	29719870	10050	10050	10050	10050	0
19	20240719	210900	29719870	10050	10050	10050	10050	0
20	20240719	210800	29719870	10050	10050	10050	10050	0
21	20240719	210700	29719870	10050	10050	10050	10050	0
22	20240719	210600	29719870	10050	10050	10050	10050	0
23	20240719	210500	29719870	10050	10050	10050	10050	0
24	20240719	210400	29719870	10050	10050	10050	10050	0
25	20240719	210300	29719870	10050	10050	10050	10050	0
26	20240719	210200	29719870	10050	10050	10050	10050	0
27	20240719	210100	29719870	10050	10050	10050	10050	0
28	20240719	210000	29719870	10050	10050	10050	10050	0
29	20240719	205900	29719870	10050	10050	10050	10050	0
30	20240719	205800	29719870	10050	10050	10050	10050	0
31	20240719	205700	29719870	10050	10050	10050	10050	0
32	20240719	205600	29719870	10050	10050	10050	10050	300
33	20240719	205500	29719870	10050	10050	10050	10050	0
34	20240719	205400	29719870	10050	10050	10050	10050	0
35	20240719	205300	29719870	10050	10050	10050	10050	0
36	20240719	205200	29719870	10050	10050	10050	10050	0
37	20240719	205100	29719870	10050	10050	10050	10050	0
38	20240719	205000	29719870	10050	10050	10050	10050	0
39	20240719	204900	29719870	10050	10050	10050	10050	0
40	20240719	204800	29719870	10050	10050	10050	10050	0
41	20240719	204700	29719870	10050	10050	10050	10050	0
42	20240719	204600	29719870	10050	10050	10050	10050	0
43	20240719	204500	29719870	10050	10050	10050	10050	0
44	20240719	204400	29719870	10050	10050	10050	10050	0
45	20240719	204300	29719870	10050	10050	10050	10050	0
46	20240719	204200	29719870	10050	10050	10050	10050	0
47	20240719	204100	29719870	10050	10050	10050	10050	0
48	20240719	204000	29719870	10050	10050	10050	10050	0
49	20240719	203900	29719870	10050	10050	10050	10050	0
50	20240719	203800	29719870	10050	10050	10050	10050	0
51	20240719	203700	29719870	10050	10050	10050	10050	0
52	20240719	203600	29719870	10050	10050	10050	10050	0
53	20240719	203500	29719870	10050	10050	10050	10050	0
54	20240719	203400	29719870	10050	10050	10050	10050	0
55	20240719	203300	29719870	10050	10050	10050	10050	0
56	20240719	203200	29719870	10050	10050	10050	10050	0
57	20240719	203100	29719870	10050	10050	10050	10050	0
58	20240719	203000	29719870	10050	10050	10050	10050	0
59	20240719	202900	29719870	10050	10050	10050	10050	0
60	20240719	202800	29719870	10050	10050	10050	10050	0
61	20240719	202700	29719870	10050	10050	10050	10050	0
62	20240719	202600	29719870	10050	10050	10050	10050	300
63	20240719	202500	29719870	10050	10050	10050	10050	0
64	20240719	202400	29719870	10050	10050	10050	10050	0
65	20240719	202300	29719870	10050	10050	10050	10050	0
66	20240719	202200	29719870	10050	10050	10050	10050	0
67	20240719	202100	29719870	10050	10050	10050	10050	0
68	20240719	202000	29719870	10050	10050	10050	10050	0
69	20240719	201900	29719870	10050	10050	10050	10050	0
70	20240719	201800	29719870	10050	10050	10050	10050	0
71	20240719	201700	29719870	10050	10050	10050	10050	0
72	20240719	201600	29719870	10050	10050	10050	10050	0
73	20240719	201500	29719870	10050	10050	10050	10050	0
74	20240719	201400	29719870	10050	10050	10050	10050	0
75	20240719	201300	29719870	10050	10050	10050	10050	0
76	20240719	201200	29719870	10050	10050	10050	10050	0
77	20240719	201100	29719870	10050	10050	10050	10050	0
78	20240719	201000	29719870	10050	10050	10050	10050	0
79	20240719	200900	29719870	10050	10050	10050	10050	0
80	20240719	200800	29719870	10050	10050	10050	10050	0
81	20240719	200700	29719870	10050	10050	10050	10050	0
82	20240719	200600	29719870	10050	10050	10050	10050	0
83	20240719	200500	29719870	10050	10050	10050	10050	0
84	20240719	200400	29719870	10050	10050	10050	10050	0
85	20240719	200300	29719870	10050	10050	10050	10050	0
86	20240719	200200	29719870	10050	10050	10050	10050	0
87	20240719	200100	29719870	10050	10050	10050	10050	0
88	20240719	200000	29719870	10050	10050	10050	10050	0
89	20240719	195900	29719870	10050	10050	10050	10050	0
90	20240719	195800	29719870	10050	10050	10050	10050	0
91	20240719	195700	29719870	10050	10050	10050	10050	0
92	20240719	195600	29719870	10050	10050	10050	10050	300
93	20240719	195500	29719870	10050	10050	10050	10050	0
94	20240719	195400	29719870	10050	10050	10050	10050	0
95	20240719	195300	29719870	10050	10050	10050	10050	0
96	20240719	195200	29719870	10050	10050	10050	10050	0
97	20240719	195100	29719870	10050	10050	10050	10050	0
98	20240719	195000	29719870	10050	10050	10050	10050	0
99	20240719	194900	29719870	10050	10050	10050	10050	0
100	20240719	194800	29719870	10050	10050	10050	10050	0
101	20240719	194700	29719870	10050	10050	10050	10050	0
102	20240719	194600	29719870	10050	10050	10050	10050	0
103	20240719	194500	29719870	10050	10050	10050	10050	0
104	20240719	194400	29719870	10050	10050	10050	10050	0
105	20240719	194300	29719870	10050	10050	10050	10050	0
106	20240719	194200	29719870	10050	10050	10050	10050	0
107	20240719	194100	29719870	10050	10050	10050	10050	0
108	20240719	194000	29719870	10050	10050	10050	10050	0
109	20240719	193900	29719870	10050	10050	10050	10050	0
110	20240719	193800	29719870	10050	10050	10050	10050	0
111	20240719	193700	29719870	10050	10050	10050	10050	0
112	20240719	193600	29719870	10050	10050	10050	10050	0
113	20240719	193500	29719870	10050	10050	10050	10050	0
114	20240719	193400	29719870	10050	10050	10050	10050	0
115	20240719	193300	29719870	10050	10050	10050	10050	0
116	20240719	193200	29719870	10050	10050	10050	10050	0
117	20240719	193100	29719870	10050	10050	10050	10050	0
118	20240719	193000	29719870	10050	10050	10050	10050	0
119	20240719	192900	29719870	10050	10050	10050	10050	0
120	20240719	192800	29719870	10050	10050	10050	10050	0
121	20240719	192700	29719870	10050	10050	10050	10050	0
122	20240719	192600	29719870	10050	10050	10050	10050	300
123	20240719	192500	29719870	10050	10050	10050	10050	0
124	20240719	192400	29719870	10050	10050	10050	10050	0
125	20240719	192300	29719870	10050	10050	10050	10050	0
126	20240719	192200	29719870	10050	10050	10050	10050	0
127	20240719	192100	29719870	10050	10050	10050	10050	0
128	20240719	192000	29719870	10050	10050	10050	10050	0
129	20240719	191900	29719870	10050	10050	10050	10050	0
130	20240719	191800	29719870	10050	10050	10050	10050	0
131	20240719	191700	29719870	10050	10050	10050	10050	0
132	20240719	191600	29719870	10050	10050	10050	10050	0
133	20240719	191500	29719870	10050	10050	10050	10050	0
134	20240719	191400	29719870	10050	10050	10050	10050	0
135	20240719	191300	29719870	10050	10050	10050	10050	0
136	20240719	191200	29719870	10050	10050	10050	10050	0
137	20240719	191100	29719870	10050	10050	10050	10050	0
138	20240719	191000	29719870	10050	10050	10050	10050	0
139	20240719	190900	29719870	10050	10050	10050	10050	0
140	20240719	190800	29719870	10050	10050	10050	10050	0
141	20240719	190700	29719870	10050	10050	10050	10050	0
142	20240719	190600	29719870	10050	10050	10050	10050	0
143	20240719	190500	29719870	10050	10050	10050	10050	0
144	20240719	190400	29719870	10050	10050	10050	10050	0
145	20240719	190300	29719870	10050	10050	10050	10050	0
146	20240719	190200	29719870	10050	10050	10050	10050	0
147	20240719	190100	29719870	10050	10050	10050	10050	0
148	20240719	190000	29719870	10050	10050	10050	10050	0
149	20240719	185900	29719870	10050	10050	10050	10050	0
150	20240719	185800	29719870	10050	10050	10050	10050	0
151	20240719	185700	29719870	10050	10050	10050	10050	0
152	20240719	185600	29719870	10050	10050	10050	10050	300
153	20240719	185500	29719870	10050	10050	10050	10050	0
154	20240719	185400	29719870	10050	10050	10050	10050	0
155	20240719	185300	29719870	10050	10050	10050	10050	0
156	20240719	185200	29719870	10050	10050	10050	10050	0
157	20240719	185100	29719870	10050	10050	10050	10050	0
158	20240719	185000	29719870	10050	10050	10050	10050	0
159	20240719	184900	29719870	10050	10050	10050	10050	0
160	20240719	184800	29719870	10050	10050	10050	10050	0
161	20240719	184700	29719870	10050	10050	10050	10050	0
162	20240719	184600	29719870	10050	10050	10050	10050	0
163	20240719	184500	29719870	10050	10050	10050	10050	0
164	20240719	184400	29719870	10050	10050	10050	10050	0
165	20240719	184300	29719870	10050	10050	10050	10050	0
166	20240719	184200	29719870	10050	10050	10050	10050	0
167	20240719	184100	29719870	10050	10050	10050	10050	0
168	20240719	184000	29719870	10050	10050	10050	10050	0
169	20240719	183900	29719870	10050	10050	10050	10050	0
170	20240719	183800	29719870	10050	10050	10050	10050	0
171	20240719	183700	29719870	10050	10050	10050	10050	0
172	20240719	183600	29719870	10050	10050	10050	10050	0
173	20240719	183500	29719870	10050	10050	10050	10050	0
174	20240719	183400	29719870	10050	10050	10050	10050	0
175	20240719	183300	29719870	10050	10050	10050	10050	0
176	20240719	183200	29719870	10050	10050	10050	10050	0
177	20240719	183100	29719870	10050	10050	10050	10050	0
178	20240719	183000	29719870	10050	10050	10050	10050	0
179	20240719	182900	29719870	10050	10050	10050	10050	0
180	20240719	182800	29719870	10050	10050	10050	10050	0
181	20240719	182700	29719870	10050	10050	10050	10050	0
182	20240719	182600	29719870	10050	10050	10050	10050	300
183	20240719	182500	29719870	10050	10050	10050	10050	0
184	20240719	182400	29719870	10050	10050	10050	10050	0
185	20240719	182300	29719870	10050	10050	10050	10050	0
186	20240719	182200	29719870	10050	10050	10050	10050	0
187	20240719	182100	29719870	10050	10050	10050	10050	0
188	20240719	182000	29719870	10050	10050	10050	10050	0
189	20240719	181900	29719870	10050	10050	10050	10050	0
190	20240719	181800	29719870	10050	10050	10050	10050	0
191	20240719	181700	29719870	10050	10050	10050	10050	0
192	20240719	181600	29719870	10050	10050	10050	10050	0
193	20240719	181500	29719870	10050	10050	10050	10050	0
194	20240719	181400	29719870	10050	10050	10050	10050	0
195	20240719	181300	29719870	10050	10050	10050	10050	0
196	20240719	181200	29719870	10050	10050	10050	10050	0
197	20240719	181100	29719870	10050	10050	10050	10050	0
198	20240719	181000	29719870	10050	10050	10050	10050	0
199	20240719	180900	29719870	10050	10050	10050	10050	0
200	20240719	180800	29719870	10050	10050	10050	10050	0
201	20240719	180700	29719870	10050	10050	10050	10050	0
202	20240719	180600	29719870	10050	10050	10050	10050	0
203	20240719	180500	29719870	10050	10050	10050	10050	0
204	20240719	180400	29719870	10050	10050	10050	10050	0
205	20240719	180300	29719870	10050	10050	10050	10050	0
206	20240719	180200	29719870	10050	10050	10050	10050	0
207	20240719	180100	29719870	10050	10050	10050	10050	0
208	20240719	180000	29719870	10050	10050	10050	10050	0
209	20240719	175900	29719870	10050	10050	10050	10050	0
210	20240719	175800	29719870	10050	10050	10050	10050	0
211	20240719	175700	29719870	10050	10050	10050	10050	0
212	20240719	175600	29719870	10050	10050	10050	10050	300
213	20240719	175500	29719870	10050	10050	10050	10050	0
214	20240719	175400	29719870	10050	10050	10050	10050	0
215	20240719	175300	29719870	10050	10050	10050	10050	0
216	20240719	175200	29719870	10050	10050	10050	10050	0
217	20240719	175100	29719870	10050	10050	10050	10050	0
218	20240719	175000	29719870	10050	10050	10050	10050	0
219	20240719	174900	29719870	10050	10050	10050	10050	0
220	20240719	174800	29719870	10050	10050	10050	10050	0
221	20240719	174700	29719870	10050	10050	10050	10050	0
222	20240719	174600	29719870	10050	10050	10050	10050	0
223	20240719	174500	29719870	10050	10050	10050	10050	0
224	20240719	174400	29719870	10050	10050	10050	10050	0
225	20240719	174300	29719870	10050	10050	10050	10050	0
226	20240719	174200	29719870	10050	10050	10050	10050	0
227	20240719	174100	29719870	10050	10050	10050	10050	0
228	20240719	174000	29719870	10050	10050	10050	10050	0
229	20240719	173900	29719870	10050	10050	10050	10050	0
230	20240719	173800	29719870	10050	10050	10050	10050	0
231	20240719	173700	29719870	10050	10050	10050	10050	0
232	20240719	173600	29719870	10050	10050	10050	10050	0
233	20240719	173500	29719870	10050	10050	10050	10050	0
234	20240719	173400	29719870	10050	10050	10050	10050	0
235	20240719	173300	29719870	10050	10050	10050	10050	0
236	20240719	173200	29719870	10050	10050	10050	10050	0
237	20240719	173100	29719870	10050	10050	10050	10050	0
238	20240719	173000	29719870	10050	10050	10050	10050	0
239	20240719	172900	29719870	10050	10050	10050	10050	0
240	20240719	172800	29719870	10050	10050	10050	10050	0
241	20240719	172700	29719870	10050	10050	10050	10050	0
242	20240719	172600	29719870	10050	10050	10050	10050	300
243	20240719	172500	29719870	10050	10050	10050	10050	0
244	20240719	172400	29719870	10050	10050	10050	10050	0
245	20240719	172300	29719870	10050	10050	10050	10050	0
246	20240719	172200	29719870	10050	10050	10050	10050	0
247	20240719	172100	29719870	10050	10050	10050	10050	0
248	20240719	172000	29719870	10050	10050	10050	10050	0
249	20240719	171900	29719870	10050	10050	10050	10050	0
250	20240719	171800	29719870	10050	10050	10050	10050	0
251	20240719	171700	29719870	10050	10050	10050	10050	0
252	20240719	171600	29719870	10050	10050	10050	10050	0
253	20240719	171500	29719870	10050	10050	10050	10050	0
254	20240719	171400	29719870	10050	10050	10050	10050	0
255	20240719	171300	29719870	10050	10050	10050	10050	0
256	20240719	171200	29719870	10050	10050	10050	10050	0
257	20240719	171100	29719870	10050	10050	10050	10050	0
258	20240719	171000	29719870	10050	10050	10050	10050	0
259	20240719	170900	29719870	10050	10050	10050	10050	0
260	20240719	170800	29719870	10050	10050	10050	10050	0
261	20240719	170700	29719870	10050	10050	10050	10050	0
262	20240719	170600	29719870	10050	10050	10050	10050	0
263	20240719	170500	29719870	10050	10050	10050	10050	0
264	20240719	170400	29719870	10050	10050	10050	10050	0
265	20240719	170300	29719870	10050	10050	10050	10050	0
266	20240719	170200	29719870	10050	10050	10050	10050	0
267	20240719	170100	29719870	10050	10050	10050	10050	0
268	20240719	170000	29719870	10050	10050	10050	10050	0
269	20240719	165900	29719870	10050	10050	10050	10050	0
270	20240719	165800	29719870	10050	10050	10050	10050	0
271	20240719	165700	29719870	10050	10050	10050	10050	0
272	20240719	165600	29719870	10050	10050	10050	10050	300
273	20240719	165500	29719870	10050	10050	10050	10050	0
274	20240719	165400	29719870	10050	10050	10050	10050	0
275	20240719	165300	29719870	10050	10050	10050	10050	0
276	20240719	165200	29719870	10050	10050	10050	10050	0
277	20240719	165100	29719870	10050	10050	10050	10050	0
278	20240719	165000	29719870	10050	10050	10050	10050	0
279	20240719	164900	29719870	10050	10050	10050	10050	0
280	20240719	164800	29719870	10050	10050	10050	10050	0
281	20240719	164700	29719870	10050	10050	10050	10050	0
282	20240719	164600	29719870	10050	10050	10050	10050	0
283	20240719	164500	29719870	10050	10050	10050	10050	0
284	20240719	164400	29719870	10050	10050	10050	10050	0
285	20240719	164300	29719870	10050	10050	10050	10050	0
286	20240719	164200	29719870	10050	10050	10050	10050	0
287	20240719	164100	29719870	10050	10050	10050	10050	0
288	20240719	164000	29719870	10050	10050	10050	10050	0
289	20240719	163900	29719870	10050	10050	10050	10050	0
290	20240719	163800	29719870	10050	10050	10050	10050	0
291	20240719	163700	29719870	10050	10050	10050	10050	0
292	20240719	163600	29719870	10050	10050	10050	10050	0
293	20240719	163500	29719870	10050	10050	10050	10050	0
294	20240719	163400	29719870	10050	10050	10050	10050	0
295	20240719	163300	29719870	10050	10050	10050	10050	0
296	20240719	163200	29719870	10050	10050	10050	10050	0
297	20240719	163100	29719870	10050	10050	10050	10050	0
298	20240719	163000	29719870	10050	10050	10050	10050	0
299	20240719	162900	29719870	10050	10050	10050	10050	0
300	20240719	162800	29719870	10050	10050	10050	10050	0
301	20240719	162700	29719870	10050	10050	10050	10050	0
302	20240719	162600	29719870	10050	10050	10050	10050	300
303	20240719	162500	29719870	10050	10050	10050	10050	0
304	20240719	162400	29719870	10050	10050	10050	10050	0
305	20240719	162300	29719870	10050	10050	10050	10050	0
306	20240719	162200	29719870	10050	10050	10050	10050	0
307	20240719	162100	29719870	10050	10050	10050	10050	0
308	20240719	162000	29719870	10050	10050	10050	10050	0
309	20240719	161900	29719870	10050	10050	10050	10050	0
310	20240719	161800	29719870	10050	10050	10050	10050	0
311	20240719	161700	29719870	10050	10050	10050	10050	0
312	20240719	161600	29719870	10050	10050	10050	10050	0
313	20240719	161500	29719870	10050	10050	10050	10050	0
314	20240719	161400	29719870	10050	10050	10050	10050	0
315	20240719	161300	29719870	10050	10050	10050	10050	0
316	20240719	161200	29719870	10050	10050	10050	10050	0
317	20240719	161100	29719870	10050	10050	10050	10050	0
318	20240719	161000	29719870	10050	10050	10050	10050	0
319	20240719	160900	29719870	10050	10050	10050	10050	0
320	20240719	160800	29719870	10050	10050	10050	10050	0
321	20240719	160700	29719870	10050	10050	10050	10050	0
322	20240719	160600	29719870	10050	10050	10050	10050	0
323	20240719	160500	29719870	10050	10050	10050	10050	0
324	20240719	160400	29719870	10050	10050	10050	10050	0
325	20240719	160300	29719870	10050	10050	10050	10050	0
326	20240719	160200	29719870	10050	10050	10050	10050	0
327	20240719	160100	29719870	10050	10050	10050	10050	0
328	20240719	160000	29719870	10050	10050	10050	10050	0
329	20240719	155900	29719870	10050	10050	10050	10050	0
330	20240719	155800	29719870	10050	10050	10050	10050	0
331	20240719	155700	29719870	10050	10050	10050	10050	0
332	20240719	155600	29719870	10050	10050	10050	10050	300
333	20240719	155500	29719870	10050	10050	10050	10050	0
334	20240719	155400	29719870	10050	10050	10050	10050	0
335	20240719	155300	29719870	10050	10050	10050	10050	0
336	20240719	155200	29719870	10050	10050	10050	10050	0
337	20240719	155100	29719870	10050	10050	10050	10050	0
338	20240719	155000	29719870	10050	10050	10050	10050	0
339	20240719	154900	29719870	10050	10050	10050	10050	0
340	20240719	154800	29719870	10050	10050	10050	10050	0
341	20240719	154700	29719870	10050	10050	10050	10050	0
342	20240719	154600	29719870	10050	10050	10050	10050	0
343	20240719	154500	29719870	10050	10050	10050	10050	0
344	20240719	154400	29719870	10050	10050	10050	10050	0
345	20240719	154300	29719870	10050	10050	10050	10050	0
346	20240719	154200	29719870	10050	10050	10050	10050	0
347	20240719	154100	29719870	10050	10050	10050	10050	0
348	20240719	154000	29719870	10050	10050	10050	10050	0
349	20240719	153900	29719870	10050	10050	10050	10050	0
350	20240719	153800	29719870	10050	10050	10050	10050	0
351	20240719	153700	29719870	10050	10050	10050	10050	0
352	20240719	153600	29719870	10050	10050	10050	10050	0
353	20240719	153500	29719870	10050	10050	10050	10050	0
354	20240719	153400	29719870	10050	10050	10050	10050	0
355	20240719	153300	29719870	10050	10050	10050	10050	0
356	20240719	153200	29719870	10050	10050	10050	10050	0
357	20240719	153100	29719870	10050	10050	10050	10050	0
358	20240719	153000	29719870	10050	10050	10050	10050	300
359	20240719	152900	26704870	10050	10050	10050	10050	0
360	20240719	152800	26704870	10050	10050	10050	10050	0
361	20240719	152700	26704870	10050	10050	10050	10050	0
362	20240719	152600	26704870	10050	10050	10050	10050	0
363	20240719	152500	26704870	10050	10050	10050	10050	0
364	20240719	152400	26704870	10050	10050	10050	10050	0
365	20240719	152300	26704870	10050	10050	10050	10050	0
366	20240719	152200	26704870	10050	10050	10050	10050	0
367	20240719	152100	26704870	10050	10050	10050	10050	0
368	20240719	152000	26704870	10050	10050	10050	10050	0
369	20240719	151900	26704870	10050	10050	10050	10050	0
370	20240719	151800	26704870	10050	10050	10050	10050	0
371	20240719	151700	26704870	10050	10050	10050	10050	0
372	20240719	151600	26704870	10050	10050	10050	10050	218
373	20240719	151500	24513970	10040	10040	10040	10040	0
374	20240719	151400	24513970	10040	10040	10040	10040	0
375	20240719	151300	24513970	10040	10040	10040	10040	4
376	20240719	151200	24473810	10040	10040	10040	10040	5
377	20240719	151100	24423610	10040	10040	10040	10040	0
378	20240719	151000	24423610	10040	10040	10040	10040	0
379	20240719	150900	24423610	10040	10040	10040	10040	0
380	20240719	150800	24423610	10040	10040	10040	10040	8
381	20240719	150700	24343290	10040	10040	10040	10040	0
382	20240719	150600	24343290	10040	10040	10040	10040	0
383	20240719	150500	24343290	10040	10040	10040	10040	0
384	20240719	150400	24343290	10040	10040	10040	10040	0
385	20240719	150300	24343290	10040	10040	10040	10040	0
386	20240719	150200	24343290	10040	10040	10040	10040	0
387	20240719	150100	24343290	10040	10040	10040	10040	0
388	20240719	150000	24343290	10040	10040	10040	10040	0
389	20240719	145900	24343290	10040	10040	10040	10040	0
390	20240719	145800	24343290	10040	10040	10040	10040	0
391	20240719	145700	24343290	10040	10040	10040	10040	0
392	20240719	145600	24343290	10040	10040	10040	10040	0
393	20240719	145500	24343290	10040	10040	10040	10040	0
394	20240719	145400	24343290	10040	10040	10040	10040	0
395	20240719	145300	24343290	10040	10040	10040	10040	0
396	20240719	145200	24343290	10040	10040	10040	10040	4
397	20240719	145100	24303130	10040	10040	10040	10040	5
398	20240719	145000	24252930	10050	10050	10050	10050	0
399	20240719	144900	24252930	10050	10050	10050	10050	0
400	20240719	144800	24252930	10050	10050	10050	10050	0
401	20240719	144700	24252930	10050	10050	10050	10050	0
402	20240719	144600	24252930	10050	10050	10050	10050	0
403	20240719	144500	24252930	10050	10050	10050	10050	0
404	20240719	144400	24252930	10050	10050	10050	10050	0
405	20240719	144300	24252930	10050	10050	10050	10050	0
406	20240719	144200	24252930	10050	10050	10050	10050	3
407	20240719	144100	24222780	10050	10050	10050	10050	0
408	20240719	144000	24222780	10050	10050	10050	10050	0
409	20240719	143900	24222780	10050	10050	10050	10050	3
410	20240719	143800	24192630	10040	10040	10040	10040	0
411	20240719	143700	24192630	10040	10040	10040	10040	0
412	20240719	143600	24192630	10040	10040	10040	10040	0
413	20240719	143500	24192630	10040	10040	10040	10040	0
414	20240719	143400	24192630	10040	10040	10040	10040	0
415	20240719	143300	24192630	10040	10040	10040	10040	0
416	20240719	143200	24192630	10040	10040	10040	10040	0
417	20240719	143100	24192630	10040	10040	10040	10040	0
418	20240719	143000	24192630	10040	10040	10040	10040	17
419	20240719	142900	24021950	10040	10040	10040	10040	0
420	20240719	142800	24021950	10040	10040	10040	10040	0
421	20240719	142700	24021950	10040	10040	10040	10040	1
422	20240719	142600	24011910	10030	10030	10030	10030	300
423	20240719	142500	21002910	10030	10030	10030	10030	0
424	20240719	142400	21002910	10030	10030	10030	10030	0
425	20240719	142300	21002910	10030	10030	10030	10030	0
426	20240719	142200	21002910	10030	10030	10030	10030	0
427	20240719	142100	21002910	10030	10030	10030	10030	0
428	20240719	142000	21002910	10030	10030	10030	10030	0
429	20240719	141900	21002910	10030	10030	10030	10030	0
430	20240719	141800	21002910	10030	10030	10030	10030	0
431	20240719	141700	21002910	10030	10030	10030	10030	0
432	20240719	141600	21002910	10030	10030	10030	10030	0
433	20240719	141500	21002910	10030	10030	10030	10030	0
434	20240719	141400	21002910	10030	10030	10030	10030	0
435	20240719	141300	21002910	10030	10030	10030	10030	5
436	20240719	141200	20952760	10030	10030	10030	10030	0
437	20240719	141100	20952760	10030	10030	10030	10030	0
438	20240719	141000	20952760	10030	10030	10030	10030	0
439	20240719	140900	20952760	10030	10030	10030	10030	0
440	20240719	140800	20952760	10030	10030	10030	10030	0
441	20240719	140700	20952760	10030	10030	10030	10030	0
442	20240719	140600	20952760	10030	10030	10030	10030	0
443	20240719	140500	20952760	10030	10030	10030	10030	0
444	20240719	140400	20952760	10030	10030	10030	10030	0
445	20240719	140300	20952760	10030	10030	10030	10030	0
446	20240719	140200	20952760	10030	10030	10030	10030	50
447	20240719	140100	20451260	10030	10030	10030	10030	0
448	20240719	140000	20451260	10030	10030	10030	10030	0
449	20240719	135900	20451260	10030	10030	10030	10030	0
450	20240719	135800	20451260	10030	10030	10030	10030	0
451	20240719	135700	20451260	10030	10030	10030	10030	0
452	20240719	135600	20451260	10030	10030	10030	10030	0
453	20240719	135500	20451260	10030	10030	10030	10030	0
454	20240719	135400	20451260	10030	10030	10030	10030	0
455	20240719	135300	20451260	10030	10030	10030	10030	0
456	20240719	135200	20451260	10030	10030	10030	10030	0
457	20240719	135100	20451260	10030	10030	10030	10030	0
458	20240719	135000	20451260	10030	10030	10030	10030	0
459	20240719	134900	20451260	10030	10030	10030	10030	44
460	20240719	134800	20009940	10030	10030	10030	10030	0
461	20240719	134700	20009940	10030	10030	10030	10030	0
462	20240719	134600	20009940	10030	10030	10030	10030	0
463	20240719	134500	20009940	10030	10030	10030	10030	0
464	20240719	134400	20009940	10030	10030	10030	10030	0
465	20240719	134300	20009940	10030	10030	10030	10030	0
466	20240719	134200	20009940	10030	10030	10030	10030	0
467	20240719	134100	20009940	10030	10030	10030	10030	0
468	20240719	134000	20009940	10030	10030	10030	10030	0
469	20240719	133900	20009940	10030	10030	10030	10030	0
470	20240719	133800	20009940	10030	10030	10030	10030	0
471	20240719	133700	20009940	10030	10030	10030	10030	0
472	20240719	133600	20009940	10030	10030	10030	10030	0
473	20240719	133500	20009940	10030	10030	10030	10030	0
474	20240719	133400	20009940	10030	10030	10030	10030	0
475	20240719	133300	20009940	10030	10030	10030	10030	0
476	20240719	133200	20009940	10030	10030	10030	10030	0
477	20240719	133100	20009940	10030	10030	10030	10030	0
478	20240719	133000	20009940	10030	10030	10030	10030	0
479	20240719	132900	20009940	10030	10030	10030	10030	0
480	20240719	132800	20009940	10030	10030	10030	10030	0
481	20240719	132700	20009940	10030	10030	10030	10030	0
482	20240719	132600	20009940	10030	10030	10030	10030	0
483	20240719	132500	20009940	10030	10030	10030	10030	0
484	20240719	132400	20009940	10030	10030	10030	10030	0
485	20240719	132300	20009940	10030	10030	10030	10030	0
486	20240719	132200	20009940	10030	10030	10030	10030	0
487	20240719	132100	20009940	10030	10030	10030	10030	0
488	20240719	132000	20009940	10030	10030	10030	10030	0
489	20240719	131900	20009940	10030	10030	10030	10030	0
490	20240719	131800	20009940	10030	10030	10030	10030	0
491	20240719	131700	20009940	10030	10030	10030	10030	0
492	20240719	131600	20009940	10030	10030	10030	10030	0
493	20240719	131500	20009940	10030	10030	10030	10030	0
494	20240719	131400	20009940	10030	10030	10030	10030	0
495	20240719	131300	20009940	10030	10030	10030	10030	0
496	20240719	131200	20009940	10030	10030	10030	10030	0
497	20240719	131100	20009940	10030	10030	10030	10030	0
498	20240719	131000	20009940	10030	10030	10030	10030	4
499	20240719	130900	19969820	10030	10030	10030	10030	0
500	20240719	130800	19969820	10030	10030	10030	10030	0
501	20240719	130700	19969820	10030	10030	10030	10030	0
502	20240719	130600	19969820	10030	10030	10030	10030	1
503	20240719	130500	19959790	10030	10030	10030	10030	0
504	20240719	130400	19959790	10030	10030	10030	10030	0
505	20240719	130300	19959790	10030	10030	10030	10030	0
506	20240719	130200	19959790	10030	10030	10030	10030	0
507	20240719	130100	19959790	10030	10030	10030	10030	0
508	20240719	130000	19959790	10030	10030	10030	10030	0
509	20240719	125900	19959790	10030	10030	10030	10030	0
510	20240719	125800	19959790	10030	10030	10030	10030	0
511	20240719	125700	19959790	10030	10030	10030	10030	0
512	20240719	125600	19959790	10030	10030	10030	10030	0
513	20240719	125500	19959790	10030	10030	10030	10030	0
514	20240719	125400	19959790	10030	10030	10030	10030	0
515	20240719	125300	19959790	10030	10030	10030	10030	0
516	20240719	125200	19959790	10030	10030	10030	10030	0
517	20240719	125100	19959790	10030	10030	10030	10030	0
518	20240719	125000	19959790	10030	10030	10030	10030	0
519	20240719	124900	19959790	10030	10030	10030	10030	0
520	20240719	124800	19959790	10030	10030	10030	10030	0
521	20240719	124700	19959790	10030	10030	10030	10030	0
522	20240719	124600	19959790	10030	10030	10030	10030	0
523	20240719	124500	19959790	10030	10030	10030	10030	0
524	20240719	124400	19959790	10030	10030	10030	10030	0
525	20240719	124300	19959790	10030	10030	10030	10030	0
526	20240719	124200	19959790	10030	10030	10030	10030	0
527	20240719	124100	19959790	10030	10030	10030	10030	0
528	20240719	124000	19959790	10030	10030	10030	10030	1
529	20240719	123900	19949760	10030	10030	10030	10030	0
530	20240719	123800	19949760	10030	10030	10030	10030	0
531	20240719	123700	19949760	10030	10030	10030	10030	10
532	20240719	123600	19849460	10040	10040	10040	10040	0
533	20240719	123500	19849460	10040	10040	10040	10040	0
534	20240719	123400	19849460	10040	10040	10040	10040	0
535	20240719	123300	19849460	10040	10040	10040	10040	0
536	20240719	123200	19849460	10040	10040	10040	10040	0
537	20240719	123100	19849460	10040	10040	10040	10040	1
538	20240719	123000	19839420	10040	10040	10040	10040	3
539	20240719	122900	19809300	10030	10030	10030	10030	0
540	20240719	122800	19809300	10030	10030	10030	10030	0
541	20240719	122700	19809300	10030	10030	10030	10030	0
542	20240719	122600	19809300	10030	10030	10030	10030	14
543	20240719	122500	19668880	10030	10030	10030	10030	0
544	20240719	122400	19668880	10030	10030	10030	10030	0
545	20240719	122300	19668880	10030	10030	10030	10030	0
546	20240719	122200	19668880	10030	10030	10030	10030	0
547	20240719	122100	19668880	10030	10030	10030	10030	0
548	20240719	122000	19668880	10030	10030	10030	10030	0
549	20240719	121900	19668880	10030	10030	10030	10030	0
550	20240719	121800	19668880	10030	10030	10030	10030	0
551	20240719	121700	19668880	10030	10030	10030	10030	0
552	20240719	121600	19668880	10030	10030	10030	10030	0
553	20240719	121500	19668880	10030	10030	10030	10030	0
554	20240719	121400	19668880	10030	10030	10030	10030	0
555	20240719	121300	19668880	10030	10030	10030	10030	0
556	20240719	121200	19668880	10030	10030	10030	10030	40
557	20240719	121100	19267680	10030	10030	10030	10030	20
558	20240719	121000	19067080	10030	10030	10030	10030	0
559	20240719	120900	19067080	10030	10030	10030	10030	0
560	20240719	120800	19067080	10030	10030	10030	10030	0
561	20240719	120700	19067080	10030	10030	10030	10030	0
562	20240719	120600	19067080	10030	10030	10030	10030	0
563	20240719	120500	19067080	10030	10030	10030	10030	0
564	20240719	120400	19067080	10030	10030	10030	10030	0
565	20240719	120300	19067080	10030	10030	10030	10030	0
566	20240719	120200	19067080	10030	10030	10030	10030	0
567	20240719	120100	19067080	10030	10030	10030	10030	0
568	20240719	120000	19067080	10030	10030	10030	10030	0
569	20240719	115900	19067080	10030	10030	10030	10030	0
570	20240719	115800	19067080	10030	10030	10030	10030	0
571	20240719	115700	19067080	10030	10030	10030	10030	0
572	20240719	115600	19067080	10030	10030	10030	10030	0
573	20240719	115500	19067080	10030	10030	10030	10030	0
574	20240719	115400	19067080	10030	10030	10030	10030	0
575	20240719	115300	19067080	10030	10030	10030	10030	0
576	20240719	115200	19067080	10030	10030	10030	10030	0
577	20240719	115100	19067080	10030	10030	10030	10030	0
578	20240719	115000	19067080	10030	10030	10030	10030	0
579	20240719	114900	19067080	10030	10030	10030	10030	0
580	20240719	114800	19067080	10030	10030	10030	10030	0
581	20240719	114700	19067080	10030	10030	10030	10030	0
582	20240719	114600	19067080	10030	10030	10030	10030	0
583	20240719	114500	19067080	10030	10030	10030	10030	0
584	20240719	114400	19067080	10030	10030	10030	10030	0
585	20240719	114300	19067080	10030	10030	10030	10030	0
586	20240719	114200	19067080	10030	10030	10030	10030	0
587	20240719	114100	19067080	10030	10030	10030	10030	0
588	20240719	114000	19067080	10030	10030	10030	10030	0
589	20240719	113900	19067080	10030	10030	10030	10030	0
590	20240719	113800	19067080	10030	10030	10030	10030	0
591	20240719	113700	19067080	10030	10030	10030	10030	0
592	20240719	113600	19067080	10030	10030	10030	10030	0
593	20240719	113500	19067080	10030	10030	10030	10030	0
594	20240719	113400	19067080	10030	10030	10030	10030	0
595	20240719	113300	19067080	10030	10030	10030	10030	0
596	20240719	113200	19067080	10030	10030	10030	10030	0
597	20240719	113100	19067080	10030	10030	10030	10030	0
598	20240719	113000	19067080	10030	10030	10030	10030	0
599	20240719	112900	19067080	10030	10030	10030	10030	0
600	20240719	112800	19067080	10030	10030	10030	10030	0
601	20240719	112700	19067080	10030	10030	10030	10030	0
602	20240719	112600	19067080	10030	10030	10030	10030	0
603	20240719	112500	19067080	10030	10030	10030	10030	0
604	20240719	112400	19067080	10030	10030	10030	10030	0
605	20240719	112300	19067080	10030	10030	10030	10030	9
606	20240719	112200	18976810	10030	10030	10030	10030	0
607	20240719	112100	18976810	10030	10030	10030	10030	0
608	20240719	112000	18976810	10030	10030	10030	10030	0
609	20240719	111900	18976810	10030	10030	10030	10030	0
610	20240719	111800	18976810	10030	10030	10030	10030	0
611	20240719	111700	18976810	10030	10030	10030	10030	0
612	20240719	111600	18976810	10030	10030	10030	10030	0
613	20240719	111500	18976810	10030	10030	10030	10030	0
614	20240719	111400	18976810	10030	10030	10030	10030	0
615	20240719	111300	18976810	10030	10030	10030	10030	0
616	20240719	111200	18976810	10030	10030	10030	10030	0
617	20240719	111100	18976810	10030	10030	10030	10030	0
618	20240719	111000	18976810	10030	10030	10030	10030	0
619	20240719	110900	18976810	10030	10030	10030	10030	0
620	20240719	110800	18976810	10030	10030	10030	10030	0
621	20240719	110700	18976810	10030	10030	10030	10030	0
622	20240719	110600	18976810	10030	10030	10030	10030	0
623	20240719	110500	18976810	10030	10030	10030	10030	0
624	20240719	110400	18976810	10030	10030	10030	10030	0
625	20240719	110300	18976810	10030	10030	10030	10030	0
626	20240719	110200	18976810	10030	10030	10030	10030	0
627	20240719	110100	18976810	10030	10030	10030	10030	0
628	20240719	110000	18976810	10030	10030	10030	10030	0
629	20240719	105900	18976810	10030	10030	10030	10030	0
630	20240719	105800	18976810	10030	10030	10030	10030	4
631	20240719	105700	18936690	10030	10030	10030	10030	10
632	20240719	105600	18836390	10030	10030	10030	10030	0
633	20240719	105500	18836390	10030	10030	10030	10030	0
634	20240719	105400	18836390	10030	10030	10030	10030	0
635	20240719	105300	18836390	10030	10030	10030	10030	0
636	20240719	105200	18836390	10030	10030	10030	10030	200
637	20240719	105100	16830390	10030	10030	10030	10030	0
638	20240719	105000	16830390	10030	10030	10030	10030	0
639	20240719	104900	16830390	10030	10030	10030	10030	0
640	20240719	104800	16830390	10030	10030	10030	10030	0
641	20240719	104700	16830390	10030	10030	10030	10030	0
642	20240719	104600	16830390	10030	10030	10030	10030	210
643	20240719	104500	14724090	10030	10030	10030	10030	0
644	20240719	104400	14724090	10030	10030	10030	10030	0
645	20240719	104300	14724090	10030	10030	10030	10030	0
646	20240719	104200	14724090	10030	10030	10030	10030	0
647	20240719	104100	14724090	10030	10030	10030	10030	0
648	20240719	104000	14724090	10030	10030	10030	10030	0
649	20240719	103900	14724090	10030	10030	10030	10030	0
650	20240719	103800	14724090	10030	10030	10030	10030	0
651	20240719	103700	14724090	10030	10030	10030	10030	0
652	20240719	103600	14724090	10030	10030	10030	10030	0
653	20240719	103500	14724090	10030	10030	10030	10030	60
654	20240719	103400	14122290	10030	10030	10030	10030	0
655	20240719	103300	14122290	10030	10030	10030	10030	0
656	20240719	103200	14122290	10030	10030	10030	10030	1173
657	20240719	103100	2357100	10040	10040	10040	10040	0
658	20240719	103000	2357100	10040	10040	10040	10040	0
659	20240719	102900	2357100	10040	10040	10040	10040	0
660	20240719	102800	2357100	10040	10040	10040	10040	3
661	20240719	102700	2326980	10030	10030	10030	10030	0
662	20240719	102600	2326980	10030	10030	10030	10030	0
663	20240719	102500	2326980	10030	10030	10030	10030	0
664	20240719	102400	2326980	10030	10030	10030	10030	0
665	20240719	102300	2326980	10030	10030	10030	10030	0
666	20240719	102200	2326980	10030	10030	10030	10030	0
667	20240719	102100	2326980	10030	10030	10030	10030	0
668	20240719	102000	2326980	10030	10030	10030	10030	0
669	20240719	101900	2326980	10030	10030	10030	10030	0
670	20240719	101800	2326980	10030	10030	10030	10030	0
671	20240719	101700	2326980	10030	10030	10030	10030	0
672	20240719	101600	2326980	10030	10030	10030	10030	200
673	20240719	101500	320980	10040	10040	10040	10040	0
674	20240719	101400	320980	10040	10040	10040	10040	0
675	20240719	101300	320980	10040	10040	10040	10040	0
676	20240719	101200	320980	10040	10040	10040	10040	0
677	20240719	101100	320980	10040	10040	10040	10040	0
678	20240719	101000	320980	10040	10040	10040	10040	0
679	20240719	100900	320980	10040	10040	10040	10040	0
680	20240719	100800	320980	10040	10040	10040	10040	0
681	20240719	100700	320980	10040	10040	10040	10040	0
682	20240719	100600	320980	10040	10040	10040	10040	0
683	20240719	100500	320980	10040	10040	10040	10040	0
684	20240719	100400	320980	10040	10040	10040	10040	0
685	20240719	100300	320980	10040	10040	10040	10040	1
686	20240719	100200	310940	10040	10040	10040	10040	0
687	20240719	100100	310940	10040	10040	10040	10040	1
688	20240719	100000	300900	10030	10030	10030	10030	0
689	20240719	095900	300900	10030	10030	10030	10030	0
690	20240719	095800	300900	10030	10030	10030	10030	0
691	20240719	095700	300900	10030	10030	10030	10030	0
692	20240719	095600	300900	10030	10030	10030	10030	0
693	20240719	095500	300900	10030	10030	10030	10030	0
694	20240719	095400	300900	10030	10030	10030	10030	0
695	20240719	095300	300900	10030	10030	10030	10030	0
696	20240719	095200	300900	10030	10030	10030	10030	0
697	20240719	095100	300900	10030	10030	10030	10030	0
698	20240719	095000	300900	10030	10030	10030	10030	0
699	20240719	094900	300900	10030	10030	10030	10030	0
700	20240719	094800	300900	10030	10030	10030	10030	0
701	20240719	094700	300900	10030	10030	10030	10030	0
702	20240719	094600	300900	10030	10030	10030	10030	0
703	20240719	094500	300900	10030	10030	10030	10030	0
704	20240719	094400	300900	10030	10030	10030	10030	0
705	20240719	094300	300900	10030	10030	10030	10030	0
706	20240719	094200	300900	10030	10030	10030	10030	0
707	20240719	094100	300900	10030	10030	10030	10030	0
708	20240719	094000	300900	10030	10030	10030	10030	0
709	20240719	093900	300900	10030	10030	10030	10030	0
710	20240719	093800	300900	10030	10030	10030	10030	0
711	20240719	093700	300900	10030	10030	10030	10030	0
712	20240719	093600	300900	10030	10030	10030	10030	0
713	20240719	093500	300900	10030	10030	10030	10030	0
714	20240719	093400	300900	10030	10030	10030	10030	0
715	20240719	093300	300900	10030	10030	10030	10030	0
716	20240719	093200	300900	10030	10030	10030	10030	0
717	20240719	093100	300900	10030	10030	10030	10030	0
718	20240719	093000	300900	10030	10030	10030	10030	0
719	20240719	092900	300900	10030	10030	10030	10030	0
720	20240719	092800	300900	10030	10030	10030	10030	0
721	20240719	092700	300900	10030	10030	10030	10030	0
722	20240719	092600	300900	10030	10030	10030	10030	0
723	20240719	092500	300900	10030	10030	10030	10030	0
724	20240719	092400	300900	10030	10030	10030	10030	0
725	20240719	092300	300900	10030	10030	10030	10030	0
726	20240719	092200	300900	10030	10030	10030	10030	0
727	20240719	092100	300900	10030	10030	10030	10030	0
728	20240719	092000	300900	10030	10030	10030	10030	0
729	20240719	091900	300900	10030	10030	10030	10030	0
730	20240719	091800	300900	10030	10030	10030	10030	0
731	20240719	091700	300900	10030	10030	10030	10030	0
732	20240719	091600	300900	10030	10030	10030	10030	0
733	20240719	091500	300900	10030	10030	10030	10030	0
734	20240719	091400	300900	10030	10030	10030	10030	0
735	20240719	091300	300900	10030	10030	10030	10030	0
736	20240719	091200	300900	10030	10030	10030	10030	0
737	20240719	091100	300900	10030	10030	10030	10030	0
738	20240719	091000	300900	10030	10030	10030	10030	0
739	20240719	090900	300900	10030	10030	10030	10030	0
740	20240719	090800	300900	10030	10030	10030	10030	0
741	20240719	090700	300900	10030	10030	10030	10030	0
742	20240719	090600	300900	10030	10030	10030	10030	0
743	20240719	090500	300900	10030	10030	10030	10030	0
744	20240719	090400	300900	10030	10030	10030	10030	0
745	20240719	090300	300900	10030	10030	10030	10030	0
746	20240719	090200	300900	10030	10030	10030	10030	0
747	20240719	090100	300900	10030	10030	10030	10030	0
748	20240719	090000	300900	10030	10030	10030	10030	30