KissMeData/065130/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	194300	312580010	5080	5080	5080	5080	2076
3	20240717	194200	312580010	5080	5080	5080	5080	0
4	20240717	194100	312580010	5080	5080	5080	5080	0
5	20240717	194000	312580010	5080	5080	5080	5080	0
6	20240717	193900	312580010	5080	5080	5080	5080	0
7	20240717	193800	312580010	5080	5080	5080	5080	0
8	20240717	193700	312580010	5080	5080	5080	5080	0
9	20240717	193600	312580010	5080	5080	5080	5080	0
10	20240717	193500	312580010	5080	5080	5080	5080	0
11	20240717	193400	312580010	5080	5080	5080	5080	0
12	20240717	193300	312580010	5080	5080	5080	5080	0
13	20240717	193200	312580010	5080	5080	5080	5080	0
14	20240717	193100	312580010	5080	5080	5080	5080	0
15	20240717	193000	312580010	5080	5080	5080	5080	0
16	20240717	192900	312580010	5080	5080	5080	5080	0
17	20240717	192800	312580010	5080	5080	5080	5080	0
18	20240717	192700	312580010	5080	5080	5080	5080	0
19	20240717	192600	312580010	5080	5080	5080	5080	0
20	20240717	192500	312580010	5080	5080	5080	5080	0
21	20240717	192400	312580010	5080	5080	5080	5080	0
22	20240717	192300	312580010	5080	5080	5080	5080	0
23	20240717	192200	312580010	5080	5080	5080	5080	0
24	20240717	192100	312580010	5080	5080	5080	5080	0
25	20240717	192000	312580010	5080	5080	5080	5080	0
26	20240717	191900	312580010	5080	5080	5080	5080	0
27	20240717	191800	312580010	5080	5080	5080	5080	0
28	20240717	191700	312580010	5080	5080	5080	5080	0
29	20240717	191600	312580010	5080	5080	5080	5080	0
30	20240717	191500	312580010	5080	5080	5080	5080	0
31	20240717	191400	312580010	5080	5080	5080	5080	0
32	20240717	191300	312580010	5080	5080	5080	5080	2076
33	20240717	191200	312580010	5080	5080	5080	5080	0
34	20240717	191100	312580010	5080	5080	5080	5080	0
35	20240717	191000	312580010	5080	5080	5080	5080	0
36	20240717	190900	312580010	5080	5080	5080	5080	0
37	20240717	190800	312580010	5080	5080	5080	5080	0
38	20240717	190700	312580010	5080	5080	5080	5080	0
39	20240717	190600	312580010	5080	5080	5080	5080	0
40	20240717	190500	312580010	5080	5080	5080	5080	0
41	20240717	190400	312580010	5080	5080	5080	5080	0
42	20240717	190300	312580010	5080	5080	5080	5080	0
43	20240717	190200	312580010	5080	5080	5080	5080	0
44	20240717	190100	312580010	5080	5080	5080	5080	0
45	20240717	190000	312580010	5080	5080	5080	5080	0
46	20240717	185900	312580010	5080	5080	5080	5080	0
47	20240717	185800	312580010	5080	5080	5080	5080	0
48	20240717	185700	312580010	5080	5080	5080	5080	0
49	20240717	185600	312580010	5080	5080	5080	5080	0
50	20240717	185500	312580010	5080	5080	5080	5080	0
51	20240717	185400	312580010	5080	5080	5080	5080	0
52	20240717	185300	312580010	5080	5080	5080	5080	0
53	20240717	185200	312580010	5080	5080	5080	5080	0
54	20240717	185100	312580010	5080	5080	5080	5080	0
55	20240717	185000	312580010	5080	5080	5080	5080	0
56	20240717	184900	312580010	5080	5080	5080	5080	0
57	20240717	184800	312580010	5080	5080	5080	5080	0
58	20240717	184700	312580010	5080	5080	5080	5080	0
59	20240717	184600	312580010	5080	5080	5080	5080	0
60	20240717	184500	312580010	5080	5080	5080	5080	0
61	20240717	184400	312580010	5080	5080	5080	5080	0
62	20240717	184300	312580010	5080	5080	5080	5080	2076
63	20240717	184200	312580010	5080	5080	5080	5080	0
64	20240717	184100	312580010	5080	5080	5080	5080	0
65	20240717	184000	312580010	5080	5080	5080	5080	0
66	20240717	183900	312580010	5080	5080	5080	5080	0
67	20240717	183800	312580010	5080	5080	5080	5080	0
68	20240717	183700	312580010	5080	5080	5080	5080	0
69	20240717	183600	312580010	5080	5080	5080	5080	0
70	20240717	183500	312580010	5080	5080	5080	5080	0
71	20240717	183400	312580010	5080	5080	5080	5080	0
72	20240717	183300	312580010	5080	5080	5080	5080	0
73	20240717	183200	312580010	5080	5080	5080	5080	0
74	20240717	183100	312580010	5080	5080	5080	5080	0
75	20240717	183000	312580010	5080	5080	5080	5080	0
76	20240717	182900	312580010	5080	5080	5080	5080	0
77	20240717	182800	312580010	5080	5080	5080	5080	0
78	20240717	182700	312580010	5080	5080	5080	5080	0
79	20240717	182600	312580010	5080	5080	5080	5080	0
80	20240717	182500	312580010	5080	5080	5080	5080	0
81	20240717	182400	312580010	5080	5080	5080	5080	0
82	20240717	182300	312580010	5080	5080	5080	5080	0
83	20240717	182200	312580010	5080	5080	5080	5080	0
84	20240717	182100	312580010	5080	5080	5080	5080	0
85	20240717	182000	312580010	5080	5080	5080	5080	0
86	20240717	181900	312580010	5080	5080	5080	5080	0
87	20240717	181800	312580010	5080	5080	5080	5080	0
88	20240717	181700	312580010	5080	5080	5080	5080	0
89	20240717	181600	312580010	5080	5080	5080	5080	0
90	20240717	181500	312580010	5080	5080	5080	5080	0
91	20240717	181400	312580010	5080	5080	5080	5080	0
92	20240717	181300	312580010	5080	5080	5080	5080	2076
93	20240717	181200	312580010	5080	5080	5080	5080	0
94	20240717	181100	312580010	5080	5080	5080	5080	0
95	20240717	181000	312580010	5080	5080	5080	5080	0
96	20240717	180900	312580010	5080	5080	5080	5080	0
97	20240717	180800	312580010	5080	5080	5080	5080	0
98	20240717	180700	312580010	5080	5080	5080	5080	0
99	20240717	180600	312580010	5080	5080	5080	5080	0
100	20240717	180500	312580010	5080	5080	5080	5080	0
101	20240717	180400	312580010	5080	5080	5080	5080	0
102	20240717	180300	312580010	5080	5080	5080	5080	0
103	20240717	180200	312580010	5080	5080	5080	5080	0
104	20240717	180100	312580010	5080	5080	5080	5080	0
105	20240717	180000	312580010	5080	5080	5080	5080	0
106	20240717	175900	312580010	5080	5080	5080	5080	0
107	20240717	175800	312580010	5080	5080	5080	5080	0
108	20240717	175700	312580010	5080	5080	5080	5080	0
109	20240717	175600	312580010	5080	5080	5080	5080	0
110	20240717	175500	312580010	5080	5080	5080	5080	0
111	20240717	175400	312580010	5080	5080	5080	5080	0
112	20240717	175300	312580010	5080	5080	5080	5080	0
113	20240717	175200	312580010	5080	5080	5080	5080	0
114	20240717	175100	312580010	5080	5080	5080	5080	0
115	20240717	175000	312580010	5080	5080	5080	5080	0
116	20240717	174900	312580010	5080	5080	5080	5080	0
117	20240717	174800	312580010	5080	5080	5080	5080	0
118	20240717	174700	312580010	5080	5080	5080	5080	0
119	20240717	174600	312580010	5080	5080	5080	5080	0
120	20240717	174500	312580010	5080	5080	5080	5080	0
121	20240717	174400	312580010	5080	5080	5080	5080	0
122	20240717	174300	312580010	5080	5080	5080	5080	2076
123	20240717	174200	312580010	5080	5080	5080	5080	0
124	20240717	174100	312580010	5080	5080	5080	5080	0
125	20240717	174000	312580010	5080	5080	5080	5080	0
126	20240717	173900	312580010	5080	5080	5080	5080	0
127	20240717	173800	312580010	5080	5080	5080	5080	0
128	20240717	173700	312580010	5080	5080	5080	5080	0
129	20240717	173600	312580010	5080	5080	5080	5080	0
130	20240717	173500	312580010	5080	5080	5080	5080	0
131	20240717	173400	312580010	5080	5080	5080	5080	0
132	20240717	173300	312580010	5080	5080	5080	5080	0
133	20240717	173200	312580010	5080	5080	5080	5080	0
134	20240717	173100	312580010	5080	5080	5080	5080	0
135	20240717	173000	312580010	5080	5080	5080	5080	0
136	20240717	172900	312580010	5080	5080	5080	5080	0
137	20240717	172800	312580010	5080	5080	5080	5080	0
138	20240717	172700	312580010	5080	5080	5080	5080	0
139	20240717	172600	312580010	5080	5080	5080	5080	0
140	20240717	172500	312580010	5080	5080	5080	5080	0
141	20240717	172400	312580010	5080	5080	5080	5080	0
142	20240717	172300	312580010	5080	5080	5080	5080	0
143	20240717	172200	312580010	5080	5080	5080	5080	0
144	20240717	172100	312580010	5080	5080	5080	5080	0
145	20240717	172000	312580010	5080	5080	5080	5080	0
146	20240717	171900	312580010	5080	5080	5080	5080	0
147	20240717	171800	312580010	5080	5080	5080	5080	0
148	20240717	171700	312580010	5080	5080	5080	5080	0
149	20240717	171600	312580010	5080	5080	5080	5080	0
150	20240717	171500	312580010	5080	5080	5080	5080	0
151	20240717	171400	312580010	5080	5080	5080	5080	0
152	20240717	171300	312580010	5080	5080	5080	5080	2076
153	20240717	171200	312580010	5080	5080	5080	5080	0
154	20240717	171100	312580010	5080	5080	5080	5080	0
155	20240717	171000	312580010	5080	5080	5080	5080	0
156	20240717	170900	312580010	5080	5080	5080	5080	0
157	20240717	170800	312580010	5080	5080	5080	5080	0
158	20240717	170700	312580010	5080	5080	5080	5080	0
159	20240717	170600	312580010	5080	5080	5080	5080	0
160	20240717	170500	312580010	5080	5080	5080	5080	0
161	20240717	170400	312580010	5080	5080	5080	5080	0
162	20240717	170300	312580010	5080	5080	5080	5080	0
163	20240717	170200	312580010	5080	5080	5080	5080	0
164	20240717	170100	312580010	5080	5080	5080	5080	0
165	20240717	170000	312580010	5080	5080	5080	5080	0
166	20240717	165900	312580010	5080	5080	5080	5080	0
167	20240717	165800	312580010	5080	5080	5080	5080	0
168	20240717	165700	312580010	5080	5080	5080	5080	0
169	20240717	165600	312580010	5080	5080	5080	5080	0
170	20240717	165500	312580010	5080	5080	5080	5080	0
171	20240717	165400	312580010	5080	5080	5080	5080	0
172	20240717	165300	312580010	5080	5080	5080	5080	0
173	20240717	165200	312580010	5080	5080	5080	5080	0
174	20240717	165100	312580010	5080	5080	5080	5080	0
175	20240717	165000	312580010	5080	5080	5080	5080	0
176	20240717	164900	312580010	5080	5080	5080	5080	0
177	20240717	164800	312580010	5080	5080	5080	5080	0
178	20240717	164700	312580010	5080	5080	5080	5080	0
179	20240717	164600	312580010	5080	5080	5080	5080	0
180	20240717	164500	312580010	5080	5080	5080	5080	0
181	20240717	164400	312580010	5080	5080	5080	5080	0
182	20240717	164300	312580010	5080	5080	5080	5080	2076
183	20240717	164200	312580010	5080	5080	5080	5080	0
184	20240717	164100	312580010	5080	5080	5080	5080	0
185	20240717	164000	312580010	5080	5080	5080	5080	0
186	20240717	163900	312580010	5080	5080	5080	5080	0
187	20240717	163800	312580010	5080	5080	5080	5080	0
188	20240717	163700	312580010	5080	5080	5080	5080	0
189	20240717	163600	312580010	5080	5080	5080	5080	0
190	20240717	163500	312580010	5080	5080	5080	5080	0
191	20240717	163400	312580010	5080	5080	5080	5080	0
192	20240717	163300	312580010	5080	5080	5080	5080	0
193	20240717	163200	312580010	5080	5080	5080	5080	0
194	20240717	163100	312580010	5080	5080	5080	5080	0
195	20240717	163000	312580010	5080	5080	5080	5080	0
196	20240717	162900	312580010	5080	5080	5080	5080	0
197	20240717	162800	312580010	5080	5080	5080	5080	0
198	20240717	162700	312580010	5080	5080	5080	5080	0
199	20240717	162600	312580010	5080	5080	5080	5080	0
200	20240717	162500	312580010	5080	5080	5080	5080	0
201	20240717	162400	312580010	5080	5080	5080	5080	0
202	20240717	162300	312580010	5080	5080	5080	5080	0
203	20240717	162200	312580010	5080	5080	5080	5080	0
204	20240717	162100	312580010	5080	5080	5080	5080	0
205	20240717	162000	312580010	5080	5080	5080	5080	0
206	20240717	161900	312580010	5080	5080	5080	5080	0
207	20240717	161800	312580010	5080	5080	5080	5080	0
208	20240717	161700	312580010	5080	5080	5080	5080	0
209	20240717	161600	312580010	5080	5080	5080	5080	0
210	20240717	161500	312580010	5080	5080	5080	5080	0
211	20240717	161400	312580010	5080	5080	5080	5080	0
212	20240717	161300	312580010	5080	5080	5080	5080	2076
213	20240717	161200	312580010	5080	5080	5080	5080	0
214	20240717	161100	312580010	5080	5080	5080	5080	0
215	20240717	161000	312580010	5080	5080	5080	5080	0
216	20240717	160900	312580010	5080	5080	5080	5080	0
217	20240717	160800	312580010	5080	5080	5080	5080	0
218	20240717	160700	312580010	5080	5080	5080	5080	0
219	20240717	160600	312580010	5080	5080	5080	5080	0
220	20240717	160500	312580010	5080	5080	5080	5080	0
221	20240717	160400	312580010	5080	5080	5080	5080	0
222	20240717	160300	312580010	5080	5080	5080	5080	0
223	20240717	160200	312580010	5080	5080	5080	5080	0
224	20240717	160100	312580010	5080	5080	5080	5080	0
225	20240717	160000	312580010	5080	5080	5080	5080	0
226	20240717	155900	312580010	5080	5080	5080	5080	0
227	20240717	155800	312580010	5080	5080	5080	5080	0
228	20240717	155700	312580010	5080	5080	5080	5080	0
229	20240717	155600	312580010	5080	5080	5080	5080	0
230	20240717	155500	312580010	5080	5080	5080	5080	0
231	20240717	155400	312580010	5080	5080	5080	5080	0
232	20240717	155300	312580010	5080	5080	5080	5080	0
233	20240717	155200	312580010	5080	5080	5080	5080	0
234	20240717	155100	312580010	5080	5080	5080	5080	0
235	20240717	155000	312580010	5080	5080	5080	5080	0
236	20240717	154900	312580010	5080	5080	5080	5080	0
237	20240717	154800	312580010	5080	5080	5080	5080	0
238	20240717	154700	312580010	5080	5080	5080	5080	0
239	20240717	154600	312580010	5080	5080	5080	5080	0
240	20240717	154500	312580010	5080	5080	5080	5080	0
241	20240717	154400	312580010	5080	5080	5080	5080	0
242	20240717	154300	312580010	5080	5080	5080	5080	2076
243	20240717	154200	312580010	5080	5080	5080	5080	0
244	20240717	154100	312580010	5080	5080	5080	5080	0
245	20240717	154000	312580010	5080	5080	5080	5080	0
246	20240717	153900	312580010	5080	5080	5080	5080	0
247	20240717	153800	312580010	5080	5080	5080	5080	0
248	20240717	153700	312580010	5080	5080	5080	5080	0
249	20240717	153600	312580010	5080	5080	5080	5080	0
250	20240717	153500	312580010	5080	5080	5080	5080	0
251	20240717	153400	312580010	5080	5080	5080	5080	0
252	20240717	153300	312580010	5080	5080	5080	5080	0
253	20240717	153200	312580010	5080	5080	5080	5080	0
254	20240717	153100	312580010	5080	5080	5080	5080	0
255	20240717	153000	312580010	5080	5080	5080	5080	2076
256	20240717	152900	302033930	5100	5100	5100	5100	0
257	20240717	152800	302033930	5100	5100	5100	5100	0
258	20240717	152700	302033930	5100	5100	5100	5100	0
259	20240717	152600	302033930	5100	5100	5100	5100	0
260	20240717	152500	302033930	5100	5100	5100	5100	0
261	20240717	152400	302033930	5100	5100	5100	5100	0
262	20240717	152300	302033930	5100	5100	5100	5100	0
263	20240717	152200	302033930	5100	5100	5100	5100	0
264	20240717	152100	302033930	5100	5100	5100	5100	0
265	20240717	152000	302033930	5100	5100	5100	5100	0
266	20240717	151900	302033930	5100	5100	5100	5100	0
267	20240717	151800	302033930	5100	5100	5100	5100	214
268	20240717	151700	300942530	5100	5100	5100	5100	25
269	20240717	151600	300815030	5100	5100	5110	5090	3948
270	20240717	151500	280717670	5100	5100	5100	5090	397
271	20240717	151400	278694350	5100	5100	5100	5100	115
272	20240717	151300	278107850	5100	5100	5100	5100	0
273	20240717	151200	278107850	5100	5100	5100	5100	0
274	20240717	151100	278107850	5100	5100	5100	5100	0
275	20240717	151000	278107850	5100	5100	5100	5100	0
276	20240717	150900	278107850	5100	5100	5100	5100	0
277	20240717	150800	278107850	5100	5090	5100	5090	70
278	20240717	150700	277751350	5090	5090	5090	5090	0
279	20240717	150600	277751350	5090	5090	5090	5090	0
280	20240717	150500	277751350	5090	5090	5090	5090	200
281	20240717	150400	276733350	5100	5100	5100	5100	2
282	20240717	150300	276723150	5100	5100	5100	5100	0
283	20240717	150200	276723150	5100	5100	5100	5100	2
284	20240717	150100	276712950	5100	5100	5100	5100	0
285	20240717	150000	276712950	5100	5100	5100	5100	0
286	20240717	145900	276712950	5100	5100	5100	5100	20
287	20240717	145800	276610950	5100	5100	5100	5100	0
288	20240717	145700	276610950	5100	5100	5100	5100	1
289	20240717	145600	276605850	5100	5100	5100	5100	379
290	20240717	145500	274672950	5100	5090	5100	5090	452
291	20240717	145400	272371020	5100	5100	5100	5100	75
292	20240717	145300	271988520	5110	5110	5110	5110	0
293	20240717	145200	271988520	5110	5110	5110	5110	100
294	20240717	145100	271477520	5090	5090	5090	5090	0
295	20240717	145000	271477520	5090	5110	5110	5090	31
296	20240717	144900	271319710	5080	5080	5080	5080	0
297	20240717	144800	271319710	5080	5080	5080	5080	0
298	20240717	144700	271319710	5080	5080	5080	5080	0
299	20240717	144600	271319710	5080	5080	5080	5080	0
300	20240717	144500	271319710	5080	5080	5080	5080	0
301	20240717	144400	271319710	5080	5080	5080	5080	0
302	20240717	144300	271319710	5080	5080	5080	5080	0
303	20240717	144200	271319710	5080	5080	5080	5080	0
304	20240717	144100	271319710	5080	5080	5080	5080	0
305	20240717	144000	271319710	5080	5080	5080	5080	0
306	20240717	143900	271319710	5080	5080	5080	5080	0
307	20240717	143800	271319710	5080	5080	5080	5080	50
308	20240717	143700	271065710	5080	5090	5090	5080	2895
309	20240717	143600	256340850	5090	5090	5090	5090	17
310	20240717	143500	256254320	5100	5100	5100	5100	30
311	20240717	143400	256101320	5090	5090	5090	5090	318
312	20240717	143300	254482700	5090	5090	5090	5090	0
313	20240717	143200	254482700	5090	5090	5090	5090	223
314	20240717	143100	253347630	5090	5090	5090	5090	0
315	20240717	143000	253347630	5090	5090	5090	5090	0
316	20240717	142900	253347630	5090	5090	5090	5090	0
317	20240717	142800	253347630	5090	5090	5090	5090	0
318	20240717	142700	253347630	5090	5090	5090	5090	0
319	20240717	142600	253347630	5090	5090	5090	5090	0
320	20240717	142500	253347630	5090	5090	5090	5090	0
321	20240717	142400	253347630	5090	5090	5090	5090	0
322	20240717	142300	253347630	5090	5090	5090	5090	0
323	20240717	142200	253347630	5090	5090	5090	5090	0
324	20240717	142100	253347630	5090	5090	5090	5090	0
325	20240717	142000	253347630	5090	5090	5090	5090	1
326	20240717	141900	253342540	5090	5090	5090	5090	2315
327	20240717	141800	241559190	5100	5100	5100	5100	0
328	20240717	141700	241559190	5100	5100	5100	5100	0
329	20240717	141600	241559190	5100	5100	5100	5100	0
330	20240717	141500	241559190	5100	5100	5100	5100	20
331	20240717	141400	241457190	5100	5100	5100	5100	0
332	20240717	141300	241457190	5100	5100	5100	5100	0
333	20240717	141200	241457190	5100	5100	5100	5100	1
334	20240717	141100	241452090	5100	5100	5100	5100	9
335	20240717	141000	241406190	5110	5110	5110	5110	0
336	20240717	140900	241406190	5110	5110	5110	5110	0
337	20240717	140800	241406190	5110	5110	5110	5110	105
338	20240717	140700	240869640	5100	5100	5100	5100	0
339	20240717	140600	240869640	5100	5100	5100	5100	4
340	20240717	140500	240849240	5100	5100	5100	5100	0
341	20240717	140400	240849240	5100	5100	5100	5100	0
342	20240717	140300	240849240	5100	5100	5100	5100	0
343	20240717	140200	240849240	5100	5100	5100	5100	50
344	20240717	140100	240594240	5100	5100	5100	5100	0
345	20240717	140000	240594240	5100	5100	5100	5100	0
346	20240717	135900	240594240	5100	5100	5100	5100	0
347	20240717	135800	240594240	5100	5100	5100	5100	40
348	20240717	135700	240390240	5100	5100	5100	5100	50
349	20240717	135600	240135240	5100	5100	5100	5100	1
350	20240717	135500	240130140	5130	5130	5130	5130	0
351	20240717	135400	240130140	5130	5130	5130	5130	0
352	20240717	135300	240130140	5130	5130	5130	5130	0
353	20240717	135200	240130140	5130	5130	5130	5130	1
354	20240717	135100	240125010	5090	5090	5090	5090	0
355	20240717	135000	240125010	5090	5100	5100	5090	6538
356	20240717	134900	206784610	5100	5110	5110	5100	150
357	20240717	134800	206018610	5110	5110	5110	5110	0
358	20240717	134700	206018610	5110	5110	5110	5110	0
359	20240717	134600	206018610	5110	5110	5110	5110	0
360	20240717	134500	206018610	5110	5110	5110	5110	0
361	20240717	134400	206018610	5110	5110	5110	5110	20
362	20240717	134300	205916410	5120	5120	5120	5120	0
363	20240717	134200	205916410	5120	5120	5120	5120	1
364	20240717	134100	205911290	5130	5130	5130	5130	5
365	20240717	134000	205885640	5130	5130	5130	5130	0
366	20240717	133900	205885640	5130	5130	5130	5130	0
367	20240717	133800	205885640	5130	5130	5130	5130	0
368	20240717	133700	205885640	5130	5130	5130	5130	0
369	20240717	133600	205885640	5130	5130	5130	5130	0
370	20240717	133500	205885640	5130	5130	5130	5130	0
371	20240717	133400	205885640	5130	5130	5130	5130	0
372	20240717	133300	205885640	5130	5130	5130	5130	0
373	20240717	133200	205885640	5130	5110	5130	5110	145
374	20240717	133100	205143570	5110	5110	5110	5110	0
375	20240717	133000	205143570	5110	5110	5110	5110	0
376	20240717	132900	205143570	5110	5110	5110	5110	1
377	20240717	132800	205138460	5100	5100	5100	5100	0
378	20240717	132700	205138460	5100	5100	5100	5100	0
379	20240717	132600	205138460	5100	5100	5100	5100	0
380	20240717	132500	205138460	5100	5100	5100	5100	298
381	20240717	132400	203618660	5110	5110	5110	5110	10
382	20240717	132300	203567560	5110	5110	5110	5110	11
383	20240717	132200	203511350	5110	5110	5110	5110	0
384	20240717	132100	203511350	5110	5110	5110	5110	0
385	20240717	132000	203511350	5110	5110	5110	5110	0
386	20240717	131900	203511350	5110	5110	5110	5110	0
387	20240717	131800	203511350	5110	5110	5110	5110	0
388	20240717	131700	203511350	5110	5110	5110	5110	0
389	20240717	131600	203511350	5110	5110	5110	5110	24
390	20240717	131500	203388710	5110	5110	5110	5110	0
391	20240717	131400	203388710	5110	5110	5110	5110	11
392	20240717	131300	203332500	5110	5110	5110	5110	15
393	20240717	131200	203255850	5110	5110	5110	5110	70
394	20240717	131100	202898150	5110	5110	5110	5110	0
395	20240717	131000	202898150	5110	5110	5110	5110	0
396	20240717	130900	202898150	5110	5110	5110	5110	0
397	20240717	130800	202898150	5110	5110	5110	5110	0
398	20240717	130700	202898150	5110	5110	5110	5110	0
399	20240717	130600	202898150	5110	5110	5110	5110	0
400	20240717	130500	202898150	5110	5110	5110	5110	2
401	20240717	130400	202887930	5100	5100	5100	5100	0
402	20240717	130300	202887930	5100	5100	5100	5100	0
403	20240717	130200	202887930	5100	5100	5100	5100	0
404	20240717	130100	202887930	5100	5100	5100	5100	0
405	20240717	130000	202887930	5100	5100	5100	5100	0
406	20240717	125900	202887930	5100	5100	5100	5100	101
407	20240717	125800	202372830	5100	5100	5100	5100	0
408	20240717	125700	202372830	5100	5100	5100	5100	100
409	20240717	125600	201862830	5100	5110	5110	5100	101
410	20240717	125500	201347720	5100	5100	5100	5100	31
411	20240717	125400	201189620	5110	5110	5110	5110	0
412	20240717	125300	201189620	5110	5110	5110	5110	0
413	20240717	125200	201189620	5110	5110	5110	5110	160
414	20240717	125100	200372020	5110	5110	5110	5110	0
415	20240717	125000	200372020	5110	5110	5110	5110	0
416	20240717	124900	200372020	5110	5110	5110	5110	0
417	20240717	124800	200372020	5110	5110	5110	5110	0
418	20240717	124700	200372020	5110	5110	5110	5110	0
419	20240717	124600	200372020	5110	5110	5110	5110	2
420	20240717	124500	200361800	5130	5130	5130	5130	0
421	20240717	124400	200361800	5130	5130	5130	5130	0
422	20240717	124300	200361800	5130	5130	5130	5130	0
423	20240717	124200	200361800	5130	5130	5130	5130	1
424	20240717	124100	200356670	5110	5120	5120	5110	110
425	20240717	124000	199794370	5110	5110	5110	5110	0
426	20240717	123900	199794370	5110	5110	5110	5110	100
427	20240717	123800	199283370	5110	5110	5110	5110	0
428	20240717	123700	199283370	5110	5110	5110	5110	0
429	20240717	123600	199283370	5110	5110	5110	5110	0
430	20240717	123500	199283370	5110	5110	5110	5110	71
431	20240717	123400	198920560	5110	5120	5120	5110	200
432	20240717	123300	197897560	5130	5130	5130	5130	58
433	20240717	123200	197600020	5130	5130	5130	5130	10
434	20240717	123100	197548720	5130	5130	5130	5130	10
435	20240717	123000	197497420	5130	5130	5130	5130	20
436	20240717	122900	197394820	5130	5130	5130	5130	4
437	20240717	122800	197374300	5130	5130	5130	5130	100
438	20240717	122700	196861300	5120	5120	5120	5120	0
439	20240717	122600	196861300	5120	5120	5120	5120	0
440	20240717	122500	196861300	5120	5120	5120	5120	0
441	20240717	122400	196861300	5120	5120	5120	5120	0
442	20240717	122300	196861300	5120	5120	5120	5120	0
443	20240717	122200	196861300	5120	5120	5120	5120	0
444	20240717	122100	196861300	5120	5120	5120	5120	7
445	20240717	122000	196825460	5120	5130	5130	5120	127
446	20240717	121900	196175120	5120	5120	5120	5120	0
447	20240717	121800	196175120	5120	5120	5120	5120	0
448	20240717	121700	196175120	5120	5120	5120	5120	0
449	20240717	121600	196175120	5120	5120	5120	5120	0
450	20240717	121500	196175120	5120	5120	5120	5120	40
451	20240717	121400	195970320	5130	5130	5130	5130	0
452	20240717	121300	195970320	5130	5130	5130	5130	0
453	20240717	121200	195970320	5130	5130	5130	5130	0
454	20240717	121100	195970320	5130	5130	5130	5130	10
455	20240717	121000	195919020	5120	5120	5120	5120	0
456	20240717	120900	195919020	5120	5120	5120	5120	0
457	20240717	120800	195919020	5120	5120	5120	5120	6
458	20240717	120700	195888300	5120	5120	5120	5120	0
459	20240717	120600	195888300	5120	5120	5120	5120	0
460	20240717	120500	195888300	5120	5120	5120	5120	0
461	20240717	120400	195888300	5120	5120	5120	5120	0
462	20240717	120300	195888300	5120	5120	5120	5120	0
463	20240717	120200	195888300	5120	5120	5120	5120	78
464	20240717	120100	195488940	5130	5130	5130	5130	0
465	20240717	120000	195488940	5130	5130	5130	5130	0
466	20240717	115900	195488940	5130	5130	5130	5130	2
467	20240717	115800	195478680	5120	5120	5120	5120	0
468	20240717	115700	195478680	5120	5120	5120	5120	0
469	20240717	115600	195478680	5120	5120	5120	5120	0
470	20240717	115500	195478680	5120	5120	5120	5120	95
471	20240717	115400	194992280	5130	5130	5130	5130	0
472	20240717	115300	194992280	5130	5130	5130	5130	1
473	20240717	115200	194987150	5120	5120	5120	5120	0
474	20240717	115100	194987150	5120	5120	5120	5120	0
475	20240717	115000	194987150	5120	5120	5120	5120	0
476	20240717	114900	194987150	5120	5120	5120	5120	0
477	20240717	114800	194987150	5120	5120	5120	5120	0
478	20240717	114700	194987150	5120	5120	5120	5120	0
479	20240717	114600	194987150	5120	5120	5120	5120	0
480	20240717	114500	194987150	5120	5120	5120	5120	0
481	20240717	114400	194987150	5120	5120	5120	5120	0
482	20240717	114300	194987150	5120	5120	5120	5120	0
483	20240717	114200	194987150	5120	5120	5120	5120	0
484	20240717	114100	194987150	5120	5120	5120	5120	1
485	20240717	114000	194982030	5100	5130	5130	5100	2500
486	20240717	113900	182212270	5140	5140	5140	5140	0
487	20240717	113800	182212270	5140	5140	5140	5140	0
488	20240717	113700	182212270	5140	5140	5140	5140	0
489	20240717	113600	182212270	5140	5140	5140	5140	12
490	20240717	113500	182150590	5140	5140	5140	5140	0
491	20240717	113400	182150590	5140	5140	5140	5140	0
492	20240717	113300	182150590	5140	5140	5140	5140	0
493	20240717	113200	182150590	5140	5140	5140	5140	0
494	20240717	113100	182150590	5140	5140	5140	5140	0
495	20240717	113000	182150590	5140	5140	5140	5140	0
496	20240717	112900	182150590	5140	5140	5140	5140	0
497	20240717	112800	182150590	5140	5140	5140	5140	0
498	20240717	112700	182150590	5140	5140	5140	5140	0
499	20240717	112600	182150590	5140	5140	5140	5140	0
500	20240717	112500	182150590	5140	5140	5140	5140	0
501	20240717	112400	182150590	5140	5140	5140	5140	1
502	20240717	112300	182145450	5110	5110	5110	5110	0
503	20240717	112200	182145450	5110	5110	5110	5110	0
504	20240717	112100	182145450	5110	5110	5110	5110	0
505	20240717	112000	182145450	5110	5110	5110	5110	0
506	20240717	111900	182145450	5110	5110	5110	5110	0
507	20240717	111800	182145450	5110	5110	5110	5110	0
508	20240717	111700	182145450	5110	5110	5110	5110	100
509	20240717	111600	181634450	5120	5120	5120	5120	0
510	20240717	111500	181634450	5120	5120	5120	5120	0
511	20240717	111400	181634450	5120	5120	5120	5120	603
512	20240717	111300	178547090	5130	5130	5130	5130	0
513	20240717	111200	178547090	5130	5130	5130	5130	0
514	20240717	111100	178547090	5130	5130	5130	5130	423
515	20240717	111000	176377100	5160	5160	5160	5160	0
516	20240717	110900	176377100	5160	5160	5160	5160	0
517	20240717	110800	176377100	5160	5160	5160	5160	33
518	20240717	110700	176206820	5150	5150	5150	5150	294
519	20240717	110600	174692720	5150	5140	5150	5140	101
520	20240717	110500	174172580	5130	5130	5130	5130	163
521	20240717	110400	173336390	5130	5130	5130	5130	0
522	20240717	110300	173336390	5130	5130	5130	5130	0
523	20240717	110200	173336390	5130	5120	5130	5120	11
524	20240717	110100	173279970	5120	5120	5120	5120	0
525	20240717	110000	173279970	5120	5120	5120	5120	0
526	20240717	105900	173279970	5120	5120	5120	5120	79
527	20240717	105800	172875490	5120	5120	5120	5120	3
528	20240717	105700	172860130	5120	5120	5120	5120	11
529	20240717	105600	172803810	5120	5120	5120	5120	5
530	20240717	105500	172778210	5110	5110	5110	5110	199
531	20240717	105400	171761320	5090	5090	5090	5090	0
532	20240717	105300	171761320	5090	5090	5090	5090	0
533	20240717	105200	171761320	5090	5090	5090	5090	0
534	20240717	105100	171761320	5090	5090	5090	5090	4241
535	20240717	105000	150174630	5090	5090	5090	5090	30
536	20240717	104900	150021930	5090	5090	5090	5090	0
537	20240717	104800	150021930	5090	5090	5090	5090	0
538	20240717	104700	150021930	5090	5090	5090	5090	550
539	20240717	104600	147222430	5090	5090	5090	5090	12
540	20240717	104500	147161350	5090	5090	5090	5090	267
541	20240717	104400	145802320	5090	5090	5090	5090	0
542	20240717	104300	145802320	5090	5090	5090	5090	0
543	20240717	104200	145802320	5090	5090	5090	5090	0
544	20240717	104100	145802320	5090	5090	5090	5090	0
545	20240717	104000	145802320	5090	5090	5090	5090	405
546	20240717	103900	143740870	5090	5090	5090	5090	0
547	20240717	103800	143740870	5090	5100	5100	5090	35
548	20240717	103700	143562520	5100	5100	5100	5100	199
549	20240717	103600	142547620	5090	5090	5090	5090	0
550	20240717	103500	142547620	5090	5090	5090	5090	0
551	20240717	103400	142547620	5090	5090	5090	5090	13
552	20240717	103300	142481450	5090	5090	5090	5090	0
553	20240717	103200	142481450	5090	5090	5090	5090	0
554	20240717	103100	142481450	5090	5090	5090	5090	0
555	20240717	103000	142481450	5090	5090	5090	5090	25
556	20240717	102900	142354200	5090	5090	5090	5090	20
557	20240717	102800	142252400	5080	5080	5080	5080	0
558	20240717	102700	142252400	5080	5080	5080	5080	0
559	20240717	102600	142252400	5080	5100	5100	5080	1850
560	20240717	102500	132847900	5100	5100	5100	5100	0
561	20240717	102400	132847900	5100	5110	5110	5100	137
562	20240717	102300	132148410	5110	5100	5110	5100	174
563	20240717	102200	131260990	5100	5100	5100	5100	313
564	20240717	102100	129664690	5100	5100	5100	5100	46
565	20240717	102000	129430090	5100	5100	5100	5100	1
566	20240717	101900	129424990	5100	5100	5100	5100	1
567	20240717	101800	129419890	5100	5100	5100	5100	2
568	20240717	101700	129409690	5100	5100	5100	5100	10
569	20240717	101600	129358690	5090	5080	5100	5080	1019
570	20240717	101500	124175070	5090	5090	5090	5090	902
571	20240717	101400	119583890	5100	5100	5110	5100	4807
572	20240717	101300	95068090	5110	5120	5120	5110	1858
573	20240717	101200	85573390	5120	5120	5120	5120	252
574	20240717	101100	84283150	5120	5130	5130	5120	1176
575	20240717	101000	78261920	5130	5130	5130	5130	10
576	20240717	100900	78210620	5130	5130	5130	5130	0
577	20240717	100800	78210620	5130	5130	5130	5130	0
578	20240717	100700	78210620	5130	5130	5130	5130	0
579	20240717	100600	78210620	5130	5130	5130	5130	0
580	20240717	100500	78210620	5130	5130	5130	5130	101
581	20240717	100400	77692490	5130	5130	5130	5130	4
582	20240717	100300	77671970	5130	5130	5130	5130	3
583	20240717	100200	77656580	5130	5130	5130	5130	17
584	20240717	100100	77569370	5130	5130	5130	5130	218
585	20240717	100000	76451030	5140	5140	5140	5130	123
586	20240717	095900	75820020	5140	5140	5140	5140	18
587	20240717	095800	75727500	5140	5130	5140	5130	5
588	20240717	095700	75701810	5140	5140	5140	5140	150
589	20240717	095600	74930810	5140	5130	5140	5130	171
590	20240717	095500	74053570	5150	5150	5150	5150	0
591	20240717	095400	74053570	5150	5150	5150	5150	0
592	20240717	095300	74053570	5150	5130	5150	5130	401
593	20240717	095200	71996420	5130	5130	5130	5130	78
594	20240717	095100	71596280	5130	5130	5130	5130	474
595	20240717	095000	69164660	5130	5150	5150	5130	2049
596	20240717	094900	58635900	5150	5170	5170	5150	103
597	20240717	094800	58103450	5170	5160	5170	5140	6805
598	20240717	094700	23067300	5160	5170	5170	5160	620
599	20240717	094600	19867020	5170	5170	5170	5170	0
600	20240717	094500	19867020	5170	5180	5180	5170	434
601	20240717	094400	17623150	5180	5180	5180	5180	395
602	20240717	094300	15577050	5190	5190	5190	5190	0
603	20240717	094200	15577050	5190	5190	5190	5190	0
604	20240717	094100	15577050	5190	5190	5190	5190	0
605	20240717	094000	15577050	5190	5190	5190	5190	0
606	20240717	093900	15577050	5190	5190	5190	5190	302
607	20240717	093800	14009670	5190	5190	5190	5190	0
608	20240717	093700	14009670	5190	5190	5190	5190	0
609	20240717	093600	14009670	5190	5190	5190	5190	10
610	20240717	093500	13957770	5190	5190	5190	5190	0
611	20240717	093400	13957770	5190	5190	5190	5190	101
612	20240717	093300	13433580	5200	5200	5200	5200	90
613	20240717	093200	12965580	5200	5200	5200	5200	0
614	20240717	093100	12965580	5200	5200	5200	5200	1
615	20240717	093000	12960380	5190	5190	5190	5190	0
616	20240717	092900	12960380	5190	5190	5190	5190	102
617	20240717	092800	12431000	5190	5190	5190	5190	0
618	20240717	092700	12431000	5190	5190	5190	5190	0
619	20240717	092600	12431000	5190	5190	5190	5190	19
620	20240717	092500	12332390	5180	5180	5180	5180	120
621	20240717	092400	11710790	5180	5190	5200	5180	44
622	20240717	092300	11482430	5190	5190	5190	5190	24
623	20240717	092200	11357870	5190	5190	5190	5190	0
624	20240717	092100	11357870	5190	5190	5190	5190	0
625	20240717	092000	11357870	5190	5190	5190	5190	50
626	20240717	091900	11098370	5190	5190	5190	5190	1
627	20240717	091800	11093180	5170	5170	5170	5170	0
628	20240717	091700	11093180	5170	5170	5170	5170	0
629	20240717	091600	11093180	5170	5190	5190	5170	776
630	20240717	091500	7078460	5190	5190	5190	5190	0
631	20240717	091400	7078460	5190	5190	5190	5190	0
632	20240717	091300	7078460	5190	5190	5190	5190	50
633	20240717	091200	6818960	5190	5190	5190	5190	266
634	20240717	091100	5438420	5200	5200	5200	5200	0
635	20240717	091000	5438420	5200	5200	5200	5200	177
636	20240717	090900	4518020	5220	5220	5220	5220	1
637	20240717	090800	4512800	5210	5210	5210	5210	26
638	20240717	090700	4377340	5210	5210	5210	5210	20
639	20240717	090600	4273140	5210	5210	5210	5210	98
640	20240717	090500	3762560	5230	5230	5230	5230	0
641	20240717	090400	3762560	5230	5230	5230	5230	0
642	20240717	090300	3762560	5230	5210	5230	5210	418
643	20240717	090200	1584120	5210	5210	5210	5210	0
644	20240717	090100	1584120	5210	5190	5210	5190	227
645	20240717	090000	404820	5190	5190	5190	5190	78