KissMeData/012620/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	190000	24867620	8090	8090	8090	8090	125
3	20240716	185900	24867620	8090	8090	8090	8090	0
4	20240716	185800	24867620	8090	8090	8090	8090	0
5	20240716	185700	24867620	8090	8090	8090	8090	0
6	20240716	185600	24867620	8090	8090	8090	8090	0
7	20240716	185500	24867620	8090	8090	8090	8090	0
8	20240716	185400	24867620	8090	8090	8090	8090	0
9	20240716	185300	24867620	8090	8090	8090	8090	0
10	20240716	185200	24867620	8090	8090	8090	8090	0
11	20240716	185100	24867620	8090	8090	8090	8090	0
12	20240716	185000	24867620	8090	8090	8090	8090	0
13	20240716	184900	24867620	8090	8090	8090	8090	0
14	20240716	184800	24867620	8090	8090	8090	8090	0
15	20240716	184700	24867620	8090	8090	8090	8090	0
16	20240716	184600	24867620	8090	8090	8090	8090	0
17	20240716	184500	24867620	8090	8090	8090	8090	0
18	20240716	184400	24867620	8090	8090	8090	8090	0
19	20240716	184300	24867620	8090	8090	8090	8090	0
20	20240716	184200	24867620	8090	8090	8090	8090	0
21	20240716	184100	24867620	8090	8090	8090	8090	0
22	20240716	184000	24867620	8090	8090	8090	8090	0
23	20240716	183900	24867620	8090	8090	8090	8090	0
24	20240716	183800	24867620	8090	8090	8090	8090	0
25	20240716	183700	24867620	8090	8090	8090	8090	0
26	20240716	183600	24867620	8090	8090	8090	8090	0
27	20240716	183500	24867620	8090	8090	8090	8090	0
28	20240716	183400	24867620	8090	8090	8090	8090	0
29	20240716	183300	24867620	8090	8090	8090	8090	0
30	20240716	183200	24867620	8090	8090	8090	8090	0
31	20240716	183100	24867620	8090	8090	8090	8090	0
32	20240716	183000	24867620	8090	8090	8090	8090	125
33	20240716	182900	24867620	8090	8090	8090	8090	0
34	20240716	182800	24867620	8090	8090	8090	8090	0
35	20240716	182700	24867620	8090	8090	8090	8090	0
36	20240716	182600	24867620	8090	8090	8090	8090	0
37	20240716	182500	24867620	8090	8090	8090	8090	0
38	20240716	182400	24867620	8090	8090	8090	8090	0
39	20240716	182300	24867620	8090	8090	8090	8090	0
40	20240716	182200	24867620	8090	8090	8090	8090	0
41	20240716	182100	24867620	8090	8090	8090	8090	0
42	20240716	182000	24867620	8090	8090	8090	8090	0
43	20240716	181900	24867620	8090	8090	8090	8090	0
44	20240716	181800	24867620	8090	8090	8090	8090	0
45	20240716	181700	24867620	8090	8090	8090	8090	0
46	20240716	181600	24867620	8090	8090	8090	8090	0
47	20240716	181500	24867620	8090	8090	8090	8090	0
48	20240716	181400	24867620	8090	8090	8090	8090	0
49	20240716	181300	24867620	8090	8090	8090	8090	0
50	20240716	181200	24867620	8090	8090	8090	8090	0
51	20240716	181100	24867620	8090	8090	8090	8090	0
52	20240716	181000	24867620	8090	8090	8090	8090	0
53	20240716	180900	24867620	8090	8090	8090	8090	0
54	20240716	180800	24867620	8090	8090	8090	8090	0
55	20240716	180700	24867620	8090	8090	8090	8090	0
56	20240716	180600	24867620	8090	8090	8090	8090	0
57	20240716	180500	24867620	8090	8090	8090	8090	0
58	20240716	180400	24867620	8090	8090	8090	8090	0
59	20240716	180300	24867620	8090	8090	8090	8090	0
60	20240716	180200	24867620	8090	8090	8090	8090	0
61	20240716	180100	24867620	8090	8090	8090	8090	0
62	20240716	180000	24867620	8090	8090	8090	8090	125
63	20240716	175900	24867620	8090	8090	8090	8090	0
64	20240716	175800	24867620	8090	8090	8090	8090	0
65	20240716	175700	24867620	8090	8090	8090	8090	0
66	20240716	175600	24867620	8090	8090	8090	8090	0
67	20240716	175500	24867620	8090	8090	8090	8090	0
68	20240716	175400	24867620	8090	8090	8090	8090	0
69	20240716	175300	24867620	8090	8090	8090	8090	0
70	20240716	175200	24867620	8090	8090	8090	8090	0
71	20240716	175100	24867620	8090	8090	8090	8090	0
72	20240716	175000	24867620	8090	8090	8090	8090	0
73	20240716	174900	24867620	8090	8090	8090	8090	0
74	20240716	174800	24867620	8090	8090	8090	8090	0
75	20240716	174700	24867620	8090	8090	8090	8090	0
76	20240716	174600	24867620	8090	8090	8090	8090	0
77	20240716	174500	24867620	8090	8090	8090	8090	0
78	20240716	174400	24867620	8090	8090	8090	8090	0
79	20240716	174300	24867620	8090	8090	8090	8090	0
80	20240716	174200	24867620	8090	8090	8090	8090	0
81	20240716	174100	24867620	8090	8090	8090	8090	0
82	20240716	174000	24867620	8090	8090	8090	8090	0
83	20240716	173900	24867620	8090	8090	8090	8090	0
84	20240716	173800	24867620	8090	8090	8090	8090	0
85	20240716	173700	24867620	8090	8090	8090	8090	0
86	20240716	173600	24867620	8090	8090	8090	8090	0
87	20240716	173500	24867620	8090	8090	8090	8090	0
88	20240716	173400	24867620	8090	8090	8090	8090	0
89	20240716	173300	24867620	8090	8090	8090	8090	0
90	20240716	173200	24867620	8090	8090	8090	8090	0
91	20240716	173100	24867620	8090	8090	8090	8090	0
92	20240716	173000	24867620	8090	8090	8090	8090	125
93	20240716	172900	24867620	8090	8090	8090	8090	0
94	20240716	172800	24867620	8090	8090	8090	8090	0
95	20240716	172700	24867620	8090	8090	8090	8090	0
96	20240716	172600	24867620	8090	8090	8090	8090	0
97	20240716	172500	24867620	8090	8090	8090	8090	0
98	20240716	172400	24867620	8090	8090	8090	8090	0
99	20240716	172300	24867620	8090	8090	8090	8090	0
100	20240716	172200	24867620	8090	8090	8090	8090	0
101	20240716	172100	24867620	8090	8090	8090	8090	0
102	20240716	172000	24867620	8090	8090	8090	8090	0
103	20240716	171900	24867620	8090	8090	8090	8090	0
104	20240716	171800	24867620	8090	8090	8090	8090	0
105	20240716	171700	24867620	8090	8090	8090	8090	0
106	20240716	171600	24867620	8090	8090	8090	8090	0
107	20240716	171500	24867620	8090	8090	8090	8090	0
108	20240716	171400	24867620	8090	8090	8090	8090	0
109	20240716	171300	24867620	8090	8090	8090	8090	0
110	20240716	171200	24867620	8090	8090	8090	8090	0
111	20240716	171100	24867620	8090	8090	8090	8090	0
112	20240716	171000	24867620	8090	8090	8090	8090	0
113	20240716	170900	24867620	8090	8090	8090	8090	0
114	20240716	170800	24867620	8090	8090	8090	8090	0
115	20240716	170700	24867620	8090	8090	8090	8090	0
116	20240716	170600	24867620	8090	8090	8090	8090	0
117	20240716	170500	24867620	8090	8090	8090	8090	0
118	20240716	170400	24867620	8090	8090	8090	8090	0
119	20240716	170300	24867620	8090	8090	8090	8090	0
120	20240716	170200	24867620	8090	8090	8090	8090	0
121	20240716	170100	24867620	8090	8090	8090	8090	0
122	20240716	170000	24867620	8090	8090	8090	8090	125
123	20240716	165900	24867620	8090	8090	8090	8090	0
124	20240716	165800	24867620	8090	8090	8090	8090	0
125	20240716	165700	24867620	8090	8090	8090	8090	0
126	20240716	165600	24867620	8090	8090	8090	8090	0
127	20240716	165500	24867620	8090	8090	8090	8090	0
128	20240716	165400	24867620	8090	8090	8090	8090	0
129	20240716	165300	24867620	8090	8090	8090	8090	0
130	20240716	165200	24867620	8090	8090	8090	8090	0
131	20240716	165100	24867620	8090	8090	8090	8090	0
132	20240716	165000	24867620	8090	8090	8090	8090	0
133	20240716	164900	24867620	8090	8090	8090	8090	0
134	20240716	164800	24867620	8090	8090	8090	8090	0
135	20240716	164700	24867620	8090	8090	8090	8090	0
136	20240716	164600	24867620	8090	8090	8090	8090	0
137	20240716	164500	24867620	8090	8090	8090	8090	0
138	20240716	164400	24867620	8090	8090	8090	8090	0
139	20240716	164300	24867620	8090	8090	8090	8090	0
140	20240716	164200	24867620	8090	8090	8090	8090	0
141	20240716	164100	24867620	8090	8090	8090	8090	0
142	20240716	164000	24867620	8090	8090	8090	8090	0
143	20240716	163900	24867620	8090	8090	8090	8090	0
144	20240716	163800	24867620	8090	8090	8090	8090	0
145	20240716	163700	24867620	8090	8090	8090	8090	0
146	20240716	163600	24867620	8090	8090	8090	8090	0
147	20240716	163500	24867620	8090	8090	8090	8090	0
148	20240716	163400	24867620	8090	8090	8090	8090	0
149	20240716	163300	24867620	8090	8090	8090	8090	0
150	20240716	163200	24867620	8090	8090	8090	8090	0
151	20240716	163100	24867620	8090	8090	8090	8090	0
152	20240716	163000	24867620	8090	8090	8090	8090	125
153	20240716	162900	24867620	8090	8090	8090	8090	0
154	20240716	162800	24867620	8090	8090	8090	8090	0
155	20240716	162700	24867620	8090	8090	8090	8090	0
156	20240716	162600	24867620	8090	8090	8090	8090	0
157	20240716	162500	24867620	8090	8090	8090	8090	0
158	20240716	162400	24867620	8090	8090	8090	8090	0
159	20240716	162300	24867620	8090	8090	8090	8090	0
160	20240716	162200	24867620	8090	8090	8090	8090	0
161	20240716	162100	24867620	8090	8090	8090	8090	0
162	20240716	162000	24867620	8090	8090	8090	8090	0
163	20240716	161900	24867620	8090	8090	8090	8090	0
164	20240716	161800	24867620	8090	8090	8090	8090	0
165	20240716	161700	24867620	8090	8090	8090	8090	0
166	20240716	161600	24867620	8090	8090	8090	8090	0
167	20240716	161500	24867620	8090	8090	8090	8090	0
168	20240716	161400	24867620	8090	8090	8090	8090	0
169	20240716	161300	24867620	8090	8090	8090	8090	0
170	20240716	161200	24867620	8090	8090	8090	8090	0
171	20240716	161100	24867620	8090	8090	8090	8090	0
172	20240716	161000	24867620	8090	8090	8090	8090	0
173	20240716	160900	24867620	8090	8090	8090	8090	0
174	20240716	160800	24867620	8090	8090	8090	8090	0
175	20240716	160700	24867620	8090	8090	8090	8090	0
176	20240716	160600	24867620	8090	8090	8090	8090	0
177	20240716	160500	24867620	8090	8090	8090	8090	0
178	20240716	160400	24867620	8090	8090	8090	8090	0
179	20240716	160300	24867620	8090	8090	8090	8090	0
180	20240716	160200	24867620	8090	8090	8090	8090	0
181	20240716	160100	24867620	8090	8090	8090	8090	0
182	20240716	160000	24867620	8090	8090	8090	8090	125
183	20240716	155900	24867620	8090	8090	8090	8090	0
184	20240716	155800	24867620	8090	8090	8090	8090	0
185	20240716	155700	24867620	8090	8090	8090	8090	0
186	20240716	155600	24867620	8090	8090	8090	8090	0
187	20240716	155500	24867620	8090	8090	8090	8090	0
188	20240716	155400	24867620	8090	8090	8090	8090	0
189	20240716	155300	24867620	8090	8090	8090	8090	0
190	20240716	155200	24867620	8090	8090	8090	8090	0
191	20240716	155100	24867620	8090	8090	8090	8090	0
192	20240716	155000	24867620	8090	8090	8090	8090	0
193	20240716	154900	24867620	8090	8090	8090	8090	0
194	20240716	154800	24867620	8090	8090	8090	8090	0
195	20240716	154700	24867620	8090	8090	8090	8090	0
196	20240716	154600	24867620	8090	8090	8090	8090	0
197	20240716	154500	24867620	8090	8090	8090	8090	0
198	20240716	154400	24867620	8090	8090	8090	8090	0
199	20240716	154300	24867620	8090	8090	8090	8090	0
200	20240716	154200	24867620	8090	8090	8090	8090	0
201	20240716	154100	24867620	8090	8090	8090	8090	0
202	20240716	154000	24867620	8090	8090	8090	8090	0
203	20240716	153900	24867620	8090	8090	8090	8090	0
204	20240716	153800	24867620	8090	8090	8090	8090	0
205	20240716	153700	24867620	8090	8090	8090	8090	0
206	20240716	153600	24867620	8090	8090	8090	8090	0
207	20240716	153500	24867620	8090	8090	8090	8090	0
208	20240716	153400	24867620	8090	8090	8090	8090	0
209	20240716	153300	24867620	8090	8090	8090	8090	0
210	20240716	153200	24867620	8090	8090	8090	8090	0
211	20240716	153100	24867620	8090	8090	8090	8090	0
212	20240716	153000	24867620	8090	8090	8090	8090	250
213	20240716	152900	23856370	8000	8000	8000	8000	0
214	20240716	152800	23856370	8000	8000	8000	8000	0
215	20240716	152700	23856370	8000	8000	8000	8000	0
216	20240716	152600	23856370	8000	8000	8000	8000	0
217	20240716	152500	23856370	8000	8000	8000	8000	0
218	20240716	152400	23856370	8000	8000	8000	8000	0
219	20240716	152300	23856370	8000	8000	8000	8000	0
220	20240716	152200	23856370	8000	8000	8000	8000	0
221	20240716	152100	23856370	8000	8000	8000	8000	0
222	20240716	152000	23856370	8000	8000	8000	8000	0
223	20240716	151900	23856370	8000	8000	8000	8000	0
224	20240716	151800	23856370	8000	8000	8000	8000	0
225	20240716	151700	23856370	8000	8000	8000	8000	0
226	20240716	151600	23856370	8000	8000	8000	8000	0
227	20240716	151500	23856370	8000	8000	8000	8000	3
228	20240716	151400	23832370	8000	8000	8000	8000	0
229	20240716	151300	23832370	8000	8000	8000	8000	0
230	20240716	151200	23832370	8000	8000	8000	8000	0
231	20240716	151100	23832370	8000	8000	8000	8000	0
232	20240716	151000	23832370	8000	7960	8000	7960	2
233	20240716	150900	23816410	8000	7960	8000	7960	4
234	20240716	150800	23784500	7990	7960	8000	7960	10
235	20240716	150700	23704730	8000	7960	8000	7960	6
236	20240716	150600	23656850	8000	7960	8000	7960	8
237	20240716	150500	23593030	8000	7960	8000	7960	8
238	20240716	150400	23529200	8000	7960	8000	7960	14
239	20240716	150300	23417490	8000	7960	8000	7960	12
240	20240716	150200	23321730	7990	7960	8000	7960	12
241	20240716	150100	23226010	7990	7960	8000	7960	12
242	20240716	150000	23130270	7990	8000	8000	7960	11
243	20240716	145900	23042500	7960	7960	7960	7960	1
244	20240716	145800	23034540	7980	7980	7980	7980	0
245	20240716	145700	23034540	7980	7980	7980	7980	0
246	20240716	145600	23034540	7980	7980	7980	7980	0
247	20240716	145500	23034540	7980	7980	7980	7980	0
248	20240716	145400	23034540	7980	7980	7980	7980	0
249	20240716	145300	23034540	7980	7980	7980	7980	0
250	20240716	145200	23034540	7980	7960	7980	7960	10
251	20240716	145100	22954840	7980	7960	7980	7960	10
252	20240716	145000	22875140	7980	7960	7980	7950	7
253	20240716	144900	22819370	7980	7980	7980	7960	109
254	20240716	144800	21950620	7960	7960	7980	7960	210
255	20240716	144700	20276960	7970	7960	7970	7960	14
256	20240716	144600	20165450	7970	7960	7970	7960	14
257	20240716	144500	20053940	7970	7960	7970	7960	12
258	20240716	144400	19958360	7970	7960	7970	7960	14
259	20240716	144300	19846850	7970	7920	7970	7920	260
260	20240716	144200	17787440	7920	7920	7920	7920	1
261	20240716	144100	17779520	7910	7910	7910	7910	0
262	20240716	144000	17779520	7910	7910	7910	7910	0
263	20240716	143900	17779520	7910	7910	7910	7910	20
264	20240716	143800	17621320	7910	7910	7910	7910	0
265	20240716	143700	17621320	7910	7910	7910	7910	26
266	20240716	143600	17415660	7910	7910	7910	7910	0
267	20240716	143500	17415660	7910	7910	7910	7910	0
268	20240716	143400	17415660	7910	7910	7910	7910	0
269	20240716	143300	17415660	7910	7910	7910	7910	0
270	20240716	143200	17415660	7910	7910	7910	7910	0
271	20240716	143100	17415660	7910	7910	7910	7910	0
272	20240716	143000	17415660	7910	7910	7910	7910	0
273	20240716	142900	17415660	7910	7910	7910	7910	0
274	20240716	142800	17415660	7910	7910	7910	7910	0
275	20240716	142700	17415660	7910	7910	7910	7910	60
276	20240716	142600	16941060	7920	7920	7920	7920	0
277	20240716	142500	16941060	7920	7920	7920	7920	0
278	20240716	142400	16941060	7920	7920	7920	7920	0
279	20240716	142300	16941060	7920	7920	7920	7920	0
280	20240716	142200	16941060	7920	7920	7920	7920	0
281	20240716	142100	16941060	7920	7920	7920	7920	0
282	20240716	142000	16941060	7920	7920	7920	7920	0
283	20240716	141900	16941060	7920	7920	7920	7920	0
284	20240716	141800	16941060	7920	7920	7920	7920	0
285	20240716	141700	16941060	7920	7920	7920	7920	0
286	20240716	141600	16941060	7920	7920	7920	7920	0
287	20240716	141500	16941060	7920	7920	7920	7920	1
288	20240716	141400	16933140	7920	7920	7920	7920	0
289	20240716	141300	16933140	7920	7920	7920	7920	0
290	20240716	141200	16933140	7920	7920	7920	7920	0
291	20240716	141100	16933140	7920	7920	7920	7920	0
292	20240716	141000	16933140	7920	7920	7920	7920	0
293	20240716	140900	16933140	7920	7920	7920	7920	0
294	20240716	140800	16933140	7920	7920	7920	7920	126
295	20240716	140700	15935220	7920	7920	7920	7920	0
296	20240716	140600	15935220	7920	7920	7920	7920	0
297	20240716	140500	15935220	7920	7920	7920	7920	0
298	20240716	140400	15935220	7920	7920	7920	7920	0
299	20240716	140300	15935220	7920	7920	7920	7920	80
300	20240716	140200	15301620	7920	7920	7920	7920	0
301	20240716	140100	15301620	7920	7920	7920	7920	0
302	20240716	140000	15301620	7920	7920	7920	7920	0
303	20240716	135900	15301620	7920	7920	7920	7920	0
304	20240716	135800	15301620	7920	7920	7920	7920	0
305	20240716	135700	15301620	7920	7920	7920	7920	0
306	20240716	135600	15301620	7920	7920	7920	7920	0
307	20240716	135500	15301620	7920	7920	7920	7920	0
308	20240716	135400	15301620	7920	7920	7920	7920	0
309	20240716	135300	15301620	7920	7920	7920	7920	0
310	20240716	135200	15301620	7920	7920	7920	7920	0
311	20240716	135100	15301620	7920	7920	7920	7920	0
312	20240716	135000	15301620	7920	7930	7930	7920	54
313	20240716	134900	14873800	7930	7930	7930	7930	0
314	20240716	134800	14873800	7930	7930	7930	7930	0
315	20240716	134700	14873800	7930	7930	7930	7930	0
316	20240716	134600	14873800	7930	7930	7930	7930	0
317	20240716	134500	14873800	7930	7930	7930	7930	0
318	20240716	134400	14873800	7930	7930	7930	7930	0
319	20240716	134300	14873800	7930	7930	7930	7930	0
320	20240716	134200	14873800	7930	7930	7930	7930	0
321	20240716	134100	14873800	7930	7930	7930	7930	0
322	20240716	134000	14873800	7930	7930	7930	7930	0
323	20240716	133900	14873800	7930	7930	7930	7930	0
324	20240716	133800	14873800	7930	7930	7930	7930	0
325	20240716	133700	14873800	7930	7930	7930	7930	0
326	20240716	133600	14873800	7930	7930	7930	7930	0
327	20240716	133500	14873800	7930	7930	7930	7930	0
328	20240716	133400	14873800	7930	7930	7930	7930	0
329	20240716	133300	14873800	7930	7930	7930	7930	0
330	20240716	133200	14873800	7930	7930	7930	7930	0
331	20240716	133100	14873800	7930	7930	7930	7930	0
332	20240716	133000	14873800	7930	7930	7930	7930	0
333	20240716	132900	14873800	7930	7930	7930	7930	0
334	20240716	132800	14873800	7930	7930	7930	7930	3
335	20240716	132700	14850010	7930	7930	7930	7930	0
336	20240716	132600	14850010	7930	7930	7930	7930	0
337	20240716	132500	14850010	7930	7930	7930	7930	3
338	20240716	132400	14826220	7930	7930	7930	7930	0
339	20240716	132300	14826220	7930	7930	7930	7930	0
340	20240716	132200	14826220	7930	7930	7930	7930	3
341	20240716	132100	14802430	7930	7930	7930	7930	0
342	20240716	132000	14802430	7930	7930	7930	7930	0
343	20240716	131900	14802430	7930	7930	7930	7930	3
344	20240716	131800	14778640	7930	7930	7930	7930	0
345	20240716	131700	14778640	7930	7930	7930	7930	0
346	20240716	131600	14778640	7930	7930	7930	7930	3
347	20240716	131500	14754850	7930	7930	7930	7930	0
348	20240716	131400	14754850	7930	7930	7930	7930	0
349	20240716	131300	14754850	7930	7930	7930	7930	3
350	20240716	131200	14731060	7930	7930	7930	7930	0
351	20240716	131100	14731060	7930	7930	7930	7930	0
352	20240716	131000	14731060	7930	7930	7930	7930	3
353	20240716	130900	14707270	7930	7930	7930	7930	0
354	20240716	130800	14707270	7930	7930	7930	7930	0
355	20240716	130700	14707270	7930	7930	7930	7930	2
356	20240716	130600	14691410	7930	7930	7930	7930	0
357	20240716	130500	14691410	7930	7930	7930	7930	2
358	20240716	130400	14675550	7930	7930	7930	7930	6
359	20240716	130300	14627970	7930	7930	7930	7930	0
360	20240716	130200	14627970	7930	7930	7930	7930	0
361	20240716	130100	14627970	7930	7930	7930	7930	0
362	20240716	130000	14627970	7930	7930	7930	7930	0
363	20240716	125900	14627970	7930	7930	7930	7930	0
364	20240716	125800	14627970	7930	7930	7930	7930	0
365	20240716	125700	14627970	7930	7930	7930	7930	0
366	20240716	125600	14627970	7930	7930	7930	7930	0
367	20240716	125500	14627970	7930	7930	7930	7930	0
368	20240716	125400	14627970	7930	7930	7930	7930	0
369	20240716	125300	14627970	7930	7930	7930	7930	0
370	20240716	125200	14627970	7930	7930	7930	7930	2
371	20240716	125100	14612110	7930	7930	7930	7930	9
372	20240716	125000	14540740	7930	7930	7930	7930	0
373	20240716	124900	14540740	7930	7930	7930	7930	0
374	20240716	124800	14540740	7930	7930	7930	7930	0
375	20240716	124700	14540740	7930	7930	7930	7930	3
376	20240716	124600	14516950	7940	7940	7940	7940	0
377	20240716	124500	14516950	7940	7940	7940	7940	0
378	20240716	124400	14516950	7940	7940	7940	7940	0
379	20240716	124300	14516950	7940	7940	7940	7940	0
380	20240716	124200	14516950	7940	7940	7940	7940	10
381	20240716	124100	14437550	7940	7940	7940	7940	0
382	20240716	124000	14437550	7940	7940	7940	7940	0
383	20240716	123900	14437550	7940	7940	7940	7940	0
384	20240716	123800	14437550	7940	7940	7940	7940	1
385	20240716	123700	14429610	7940	7940	7940	7940	0
386	20240716	123600	14429610	7940	7940	7940	7940	0
387	20240716	123500	14429610	7940	7940	7940	7940	0
388	20240716	123400	14429610	7940	7940	7940	7940	0
389	20240716	123300	14429610	7940	7940	7940	7940	0
390	20240716	123200	14429610	7940	7940	7940	7940	0
391	20240716	123100	14429610	7940	7940	7940	7940	0
392	20240716	123000	14429610	7940	7940	7940	7940	0
393	20240716	122900	14429610	7940	7940	7940	7940	0
394	20240716	122800	14429610	7940	7940	7940	7940	0
395	20240716	122700	14429610	7940	7940	7940	7940	0
396	20240716	122600	14429610	7940	7940	7940	7940	0
397	20240716	122500	14429610	7940	7940	7940	7940	0
398	20240716	122400	14429610	7940	7940	7940	7940	0
399	20240716	122300	14429610	7940	7940	7940	7940	4
400	20240716	122200	14397850	7940	7940	7940	7940	0
401	20240716	122100	14397850	7940	7940	7940	7940	0
402	20240716	122000	14397850	7940	7940	7940	7940	0
403	20240716	121900	14397850	7940	7940	7940	7940	0
404	20240716	121800	14397850	7940	7940	7940	7940	0
405	20240716	121700	14397850	7940	7940	7940	7940	0
406	20240716	121600	14397850	7940	7940	7940	7940	0
407	20240716	121500	14397850	7940	7940	7940	7940	0
408	20240716	121400	14397850	7940	7940	7940	7940	0
409	20240716	121300	14397850	7940	7940	7940	7940	0
410	20240716	121200	14397850	7940	7940	7940	7940	0
411	20240716	121100	14397850	7940	7940	7940	7940	0
412	20240716	121000	14397850	7940	7940	7940	7940	0
413	20240716	120900	14397850	7940	7940	7940	7940	0
414	20240716	120800	14397850	7940	7940	7940	7940	0
415	20240716	120700	14397850	7940	7940	7940	7940	0
416	20240716	120600	14397850	7940	7940	7940	7940	0
417	20240716	120500	14397850	7940	7940	7940	7940	0
418	20240716	120400	14397850	7940	7940	7940	7940	0
419	20240716	120300	14397850	7940	7940	7940	7940	0
420	20240716	120200	14397850	7940	7940	7940	7940	0
421	20240716	120100	14397850	7940	7940	7940	7940	0
422	20240716	120000	14397850	7940	7940	7940	7940	0
423	20240716	115900	14397850	7940	7940	7940	7940	0
424	20240716	115800	14397850	7940	7940	7940	7940	0
425	20240716	115700	14397850	7940	7940	7940	7940	0
426	20240716	115600	14397850	7940	7940	7940	7940	0
427	20240716	115500	14397850	7940	7940	7940	7940	0
428	20240716	115400	14397850	7940	7940	7940	7940	0
429	20240716	115300	14397850	7940	7940	7940	7940	0
430	20240716	115200	14397850	7940	7940	7940	7940	0
431	20240716	115100	14397850	7940	7940	7940	7940	0
432	20240716	115000	14397850	7940	7940	7940	7940	0
433	20240716	114900	14397850	7940	7940	7940	7940	0
434	20240716	114800	14397850	7940	7940	7940	7940	0
435	20240716	114700	14397850	7940	7940	7940	7940	0
436	20240716	114600	14397850	7940	7940	7940	7940	0
437	20240716	114500	14397850	7940	7940	7940	7940	0
438	20240716	114400	14397850	7940	7940	7940	7940	0
439	20240716	114300	14397850	7940	7940	7940	7940	0
440	20240716	114200	14397850	7940	7940	7940	7940	0
441	20240716	114100	14397850	7940	7940	7940	7940	0
442	20240716	114000	14397850	7940	7940	7940	7940	0
443	20240716	113900	14397850	7940	7940	7940	7940	0
444	20240716	113800	14397850	7940	7940	7940	7940	0
445	20240716	113700	14397850	7940	7940	7940	7940	0
446	20240716	113600	14397850	7940	7940	7940	7940	0
447	20240716	113500	14397850	7940	7940	7940	7940	0
448	20240716	113400	14397850	7940	7940	7940	7940	0
449	20240716	113300	14397850	7940	7940	7940	7940	0
450	20240716	113200	14397850	7940	7940	7940	7940	0
451	20240716	113100	14397850	7940	7940	7940	7940	0
452	20240716	113000	14397850	7940	7940	7940	7940	0
453	20240716	112900	14397850	7940	7940	7940	7940	0
454	20240716	112800	14397850	7940	7940	7940	7940	0
455	20240716	112700	14397850	7940	7940	7940	7940	0
456	20240716	112600	14397850	7940	7940	7940	7940	0
457	20240716	112500	14397850	7940	7940	7940	7940	0
458	20240716	112400	14397850	7940	7940	7940	7940	0
459	20240716	112300	14397850	7940	7940	7940	7940	0
460	20240716	112200	14397850	7940	7940	7940	7940	0
461	20240716	112100	14397850	7940	7940	7940	7940	0
462	20240716	112000	14397850	7940	7940	7940	7940	0
463	20240716	111900	14397850	7940	7940	7940	7940	0
464	20240716	111800	14397850	7940	7940	7940	7940	0
465	20240716	111700	14397850	7940	7940	7940	7940	0
466	20240716	111600	14397850	7940	7940	7940	7940	0
467	20240716	111500	14397850	7940	7940	7940	7940	0
468	20240716	111400	14397850	7940	7940	7940	7940	0
469	20240716	111300	14397850	7940	7940	7940	7940	0
470	20240716	111200	14397850	7940	7940	7940	7940	0
471	20240716	111100	14397850	7940	7940	7940	7940	0
472	20240716	111000	14397850	7940	7940	7940	7940	0
473	20240716	110900	14397850	7940	7940	7940	7940	0
474	20240716	110800	14397850	7940	7940	7940	7940	0
475	20240716	110700	14397850	7940	7940	7940	7940	0
476	20240716	110600	14397850	7940	7940	7940	7940	0
477	20240716	110500	14397850	7940	7940	7940	7940	0
478	20240716	110400	14397850	7940	7940	7940	7940	0
479	20240716	110300	14397850	7940	7940	7940	7940	0
480	20240716	110200	14397850	7940	7940	7940	7940	0
481	20240716	110100	14397850	7940	7940	7940	7940	0
482	20240716	110000	14397850	7940	7940	7940	7940	0
483	20240716	105900	14397850	7940	7940	7940	7940	0
484	20240716	105800	14397850	7940	7940	7940	7940	0
485	20240716	105700	14397850	7940	7940	7940	7940	0
486	20240716	105600	14397850	7940	7940	7940	7940	3
487	20240716	105500	14374030	7940	7940	7940	7940	17
488	20240716	105400	14239050	7910	7910	7910	7910	0
489	20240716	105300	14239050	7910	7910	7910	7910	0
490	20240716	105200	14239050	7910	7910	7910	7910	0
491	20240716	105100	14239050	7910	7910	7910	7910	0
492	20240716	105000	14239050	7910	7910	7910	7910	0
493	20240716	104900	14239050	7910	7910	7910	7910	0
494	20240716	104800	14239050	7910	7910	7910	7910	0
495	20240716	104700	14239050	7910	7910	7910	7910	0
496	20240716	104600	14239050	7910	7910	7910	7910	0
497	20240716	104500	14239050	7910	7910	7910	7910	0
498	20240716	104400	14239050	7910	7910	7910	7910	0
499	20240716	104300	14239050	7910	7910	7910	7910	0
500	20240716	104200	14239050	7910	7910	7910	7910	0
501	20240716	104100	14239050	7910	7910	7910	7910	0
502	20240716	104000	14239050	7910	7910	7910	7910	0
503	20240716	103900	14239050	7910	7910	7910	7910	0
504	20240716	103800	14239050	7910	7910	7910	7910	0
505	20240716	103700	14239050	7910	7910	7910	7910	0
506	20240716	103600	14239050	7910	7910	7910	7910	0
507	20240716	103500	14239050	7910	7910	7910	7910	0
508	20240716	103400	14239050	7910	7910	7910	7910	0
509	20240716	103300	14239050	7910	7910	7910	7910	0
510	20240716	103200	14239050	7910	7910	7910	7910	0
511	20240716	103100	14239050	7910	7910	7910	7910	0
512	20240716	103000	14239050	7910	7950	7950	7910	806
513	20240716	102900	7855140	7950	7950	7950	7950	6
514	20240716	102800	7807440	7950	7950	7950	7950	7
515	20240716	102700	7751790	7950	7950	7950	7950	3
516	20240716	102600	7727940	7950	7950	7950	7950	4
517	20240716	102500	7696140	7950	7950	7950	7950	3
518	20240716	102400	7672290	7950	7950	7950	7950	0
519	20240716	102300	7672290	7950	7950	7950	7950	2
520	20240716	102200	7656390	7950	7950	7950	7950	6
521	20240716	102100	7608690	7940	7950	7950	7940	160
522	20240716	102000	6337850	7950	7950	7950	7950	0
523	20240716	101900	6337850	7950	7950	7950	7950	0
524	20240716	101800	6337850	7950	7950	7950	7950	5
525	20240716	101700	6298100	7960	7960	7960	7960	0
526	20240716	101600	6298100	7960	7950	7960	7950	45
527	20240716	101500	5940340	7950	7950	7950	7950	0
528	20240716	101400	5940340	7950	7950	7950	7950	0
529	20240716	101300	5940340	7950	7950	7950	7950	0
530	20240716	101200	5940340	7950	7950	7950	7950	0
531	20240716	101100	5940340	7950	7950	7950	7950	23
532	20240716	101000	5757490	7920	7920	7920	7920	0
533	20240716	100900	5757490	7920	7920	7920	7920	4
534	20240716	100800	5725810	7950	7950	7950	7950	0
535	20240716	100700	5725810	7950	7950	7950	7950	0
536	20240716	100600	5725810	7950	7950	7950	7950	0
537	20240716	100500	5725810	7950	7950	7950	7950	0
538	20240716	100400	5725810	7950	7950	7950	7950	0
539	20240716	100300	5725810	7950	7950	7950	7950	0
540	20240716	100200	5725810	7950	7950	7950	7950	0
541	20240716	100100	5725810	7950	7950	7950	7950	1
542	20240716	100000	5717860	7950	7950	7950	7950	0
543	20240716	095900	5717860	7950	7950	7950	7950	32
544	20240716	095800	5463460	7960	7960	7960	7960	0
545	20240716	095700	5463460	7960	7960	7960	7960	0
546	20240716	095600	5463460	7960	7960	7960	7960	0
547	20240716	095500	5463460	7960	7960	7960	7960	4
548	20240716	095400	5431620	7950	7950	7950	7950	0
549	20240716	095300	5431620	7950	7950	7950	7950	0
550	20240716	095200	5431620	7950	7950	7950	7950	89
551	20240716	095100	4724070	7970	7970	7970	7970	0
552	20240716	095000	4724070	7970	7970	7970	7970	0
553	20240716	094900	4724070	7970	7970	7970	7970	6
554	20240716	094800	4676250	7950	7950	7950	7950	0
555	20240716	094700	4676250	7950	7950	7950	7950	0
556	20240716	094600	4676250	7950	7950	7950	7950	0
557	20240716	094500	4676250	7950	7950	7950	7950	2
558	20240716	094400	4660350	7980	7960	7980	7960	246
559	20240716	094300	2701050	7950	7950	7950	7950	0
560	20240716	094200	2701050	7950	7950	7950	7950	0
561	20240716	094100	2701050	7950	7950	7950	7950	0
562	20240716	094000	2701050	7950	7950	7950	7950	0
563	20240716	093900	2701050	7950	7950	7950	7950	0
564	20240716	093800	2701050	7950	7950	7950	7950	0
565	20240716	093700	2701050	7950	7950	7950	7950	0
566	20240716	093600	2701050	7950	7950	7950	7950	0
567	20240716	093500	2701050	7950	7950	7950	7950	0
568	20240716	093400	2701050	7950	7950	7950	7950	0
569	20240716	093300	2701050	7950	7950	7950	7950	0
570	20240716	093200	2701050	7950	7950	7950	7950	0
571	20240716	093100	2701050	7950	7950	7950	7950	0
572	20240716	093000	2701050	7950	7950	7950	7950	0
573	20240716	092900	2701050	7950	7950	7950	7950	0
574	20240716	092800	2701050	7950	7950	7950	7950	0
575	20240716	092700	2701050	7950	7950	7950	7950	0
576	20240716	092600	2701050	7950	7950	7950	7950	0
577	20240716	092500	2701050	7950	7950	7950	7950	0
578	20240716	092400	2701050	7950	7950	7950	7950	0
579	20240716	092300	2701050	7950	7950	7950	7950	0
580	20240716	092200	2701050	7950	7950	7950	7950	0
581	20240716	092100	2701050	7950	7950	7950	7950	7
582	20240716	092000	2645400	7950	7940	7950	7940	2
583	20240716	091900	2629510	7940	7940	7940	7940	3
584	20240716	091800	2605690	7920	7920	7920	7920	20
585	20240716	091700	2447290	7920	7920	7920	7920	100
586	20240716	091600	1655290	7920	7920	7920	7920	0
587	20240716	091500	1655290	7920	7920	7920	7920	0
588	20240716	091400	1655290	7920	7920	7920	7920	0
589	20240716	091300	1655290	7920	7920	7920	7920	0
590	20240716	091200	1655290	7920	7920	7920	7920	0
591	20240716	091100	1655290	7920	7920	7920	7920	0
592	20240716	091000	1655290	7920	7920	7920	7920	0
593	20240716	090900	1655290	7920	7920	7920	7920	0
594	20240716	090800	1655290	7920	7920	7920	7920	46
595	20240716	090700	1290970	7910	7910	7910	7910	0
596	20240716	090600	1290970	7910	7910	7910	7910	0
597	20240716	090500	1290970	7910	7910	7910	7910	0
598	20240716	090400	1290970	7910	7910	7910	7910	0
599	20240716	090300	1290970	7910	7920	7920	7910	9
600	20240716	090200	1219750	7910	8050	8050	7910	7
601	20240716	090100	1164240	7890	8000	8000	7890	133
602	20240716	090000	102770	7900	7910	7910	7900	13