KissMeData/244920/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	204400	50972470	4050	4050	4050	4050	579
3	20240718	204300	50972470	4050	4050	4050	4050	0
4	20240718	204200	50972470	4050	4050	4050	4050	0
5	20240718	204100	50972470	4050	4050	4050	4050	0
6	20240718	204000	50972470	4050	4050	4050	4050	0
7	20240718	203900	50972470	4050	4050	4050	4050	0
8	20240718	203800	50972470	4050	4050	4050	4050	0
9	20240718	203700	50972470	4050	4050	4050	4050	0
10	20240718	203600	50972470	4050	4050	4050	4050	0
11	20240718	203500	50972470	4050	4050	4050	4050	0
12	20240718	203400	50972470	4050	4050	4050	4050	0
13	20240718	203300	50972470	4050	4050	4050	4050	0
14	20240718	203200	50972470	4050	4050	4050	4050	0
15	20240718	203100	50972470	4050	4050	4050	4050	0
16	20240718	203000	50972470	4050	4050	4050	4050	0
17	20240718	202900	50972470	4050	4050	4050	4050	0
18	20240718	202800	50972470	4050	4050	4050	4050	0
19	20240718	202700	50972470	4050	4050	4050	4050	0
20	20240718	202600	50972470	4050	4050	4050	4050	0
21	20240718	202500	50972470	4050	4050	4050	4050	0
22	20240718	202400	50972470	4050	4050	4050	4050	0
23	20240718	202300	50972470	4050	4050	4050	4050	0
24	20240718	202200	50972470	4050	4050	4050	4050	0
25	20240718	202100	50972470	4050	4050	4050	4050	0
26	20240718	202000	50972470	4050	4050	4050	4050	0
27	20240718	201900	50972470	4050	4050	4050	4050	0
28	20240718	201800	50972470	4050	4050	4050	4050	0
29	20240718	201700	50972470	4050	4050	4050	4050	0
30	20240718	201600	50972470	4050	4050	4050	4050	0
31	20240718	201500	50972470	4050	4050	4050	4050	0
32	20240718	201400	50972470	4050	4050	4050	4050	579
33	20240718	201300	50972470	4050	4050	4050	4050	0
34	20240718	201200	50972470	4050	4050	4050	4050	0
35	20240718	201100	50972470	4050	4050	4050	4050	0
36	20240718	201000	50972470	4050	4050	4050	4050	0
37	20240718	200900	50972470	4050	4050	4050	4050	0
38	20240718	200800	50972470	4050	4050	4050	4050	0
39	20240718	200700	50972470	4050	4050	4050	4050	0
40	20240718	200600	50972470	4050	4050	4050	4050	0
41	20240718	200500	50972470	4050	4050	4050	4050	0
42	20240718	200400	50972470	4050	4050	4050	4050	0
43	20240718	200300	50972470	4050	4050	4050	4050	0
44	20240718	200200	50972470	4050	4050	4050	4050	0
45	20240718	200100	50972470	4050	4050	4050	4050	0
46	20240718	200000	50972470	4050	4050	4050	4050	0
47	20240718	195900	50972470	4050	4050	4050	4050	0
48	20240718	195800	50972470	4050	4050	4050	4050	0
49	20240718	195700	50972470	4050	4050	4050	4050	0
50	20240718	195600	50972470	4050	4050	4050	4050	0
51	20240718	195500	50972470	4050	4050	4050	4050	0
52	20240718	195400	50972470	4050	4050	4050	4050	0
53	20240718	195300	50972470	4050	4050	4050	4050	0
54	20240718	195200	50972470	4050	4050	4050	4050	0
55	20240718	195100	50972470	4050	4050	4050	4050	0
56	20240718	195000	50972470	4050	4050	4050	4050	0
57	20240718	194900	50972470	4050	4050	4050	4050	0
58	20240718	194800	50972470	4050	4050	4050	4050	0
59	20240718	194700	50972470	4050	4050	4050	4050	0
60	20240718	194600	50972470	4050	4050	4050	4050	0
61	20240718	194500	50972470	4050	4050	4050	4050	0
62	20240718	194400	50972470	4050	4050	4050	4050	579
63	20240718	194300	50972470	4050	4050	4050	4050	0
64	20240718	194200	50972470	4050	4050	4050	4050	0
65	20240718	194100	50972470	4050	4050	4050	4050	0
66	20240718	194000	50972470	4050	4050	4050	4050	0
67	20240718	193900	50972470	4050	4050	4050	4050	0
68	20240718	193800	50972470	4050	4050	4050	4050	0
69	20240718	193700	50972470	4050	4050	4050	4050	0
70	20240718	193600	50972470	4050	4050	4050	4050	0
71	20240718	193500	50972470	4050	4050	4050	4050	0
72	20240718	193400	50972470	4050	4050	4050	4050	0
73	20240718	193300	50972470	4050	4050	4050	4050	0
74	20240718	193200	50972470	4050	4050	4050	4050	0
75	20240718	193100	50972470	4050	4050	4050	4050	0
76	20240718	193000	50972470	4050	4050	4050	4050	0
77	20240718	192900	50972470	4050	4050	4050	4050	0
78	20240718	192800	50972470	4050	4050	4050	4050	0
79	20240718	192700	50972470	4050	4050	4050	4050	0
80	20240718	192600	50972470	4050	4050	4050	4050	0
81	20240718	192500	50972470	4050	4050	4050	4050	0
82	20240718	192400	50972470	4050	4050	4050	4050	0
83	20240718	192300	50972470	4050	4050	4050	4050	0
84	20240718	192200	50972470	4050	4050	4050	4050	0
85	20240718	192100	50972470	4050	4050	4050	4050	0
86	20240718	192000	50972470	4050	4050	4050	4050	0
87	20240718	191900	50972470	4050	4050	4050	4050	0
88	20240718	191800	50972470	4050	4050	4050	4050	0
89	20240718	191700	50972470	4050	4050	4050	4050	0
90	20240718	191600	50972470	4050	4050	4050	4050	0
91	20240718	191500	50972470	4050	4050	4050	4050	0
92	20240718	191400	50972470	4050	4050	4050	4050	579
93	20240718	191300	50972470	4050	4050	4050	4050	0
94	20240718	191200	50972470	4050	4050	4050	4050	0
95	20240718	191100	50972470	4050	4050	4050	4050	0
96	20240718	191000	50972470	4050	4050	4050	4050	0
97	20240718	190900	50972470	4050	4050	4050	4050	0
98	20240718	190800	50972470	4050	4050	4050	4050	0
99	20240718	190700	50972470	4050	4050	4050	4050	0
100	20240718	190600	50972470	4050	4050	4050	4050	0
101	20240718	190500	50972470	4050	4050	4050	4050	0
102	20240718	190400	50972470	4050	4050	4050	4050	0
103	20240718	190300	50972470	4050	4050	4050	4050	0
104	20240718	190200	50972470	4050	4050	4050	4050	0
105	20240718	190100	50972470	4050	4050	4050	4050	0
106	20240718	190000	50972470	4050	4050	4050	4050	0
107	20240718	185900	50972470	4050	4050	4050	4050	0
108	20240718	185800	50972470	4050	4050	4050	4050	0
109	20240718	185700	50972470	4050	4050	4050	4050	0
110	20240718	185600	50972470	4050	4050	4050	4050	0
111	20240718	185500	50972470	4050	4050	4050	4050	0
112	20240718	185400	50972470	4050	4050	4050	4050	0
113	20240718	185300	50972470	4050	4050	4050	4050	0
114	20240718	185200	50972470	4050	4050	4050	4050	0
115	20240718	185100	50972470	4050	4050	4050	4050	0
116	20240718	185000	50972470	4050	4050	4050	4050	0
117	20240718	184900	50972470	4050	4050	4050	4050	0
118	20240718	184800	50972470	4050	4050	4050	4050	0
119	20240718	184700	50972470	4050	4050	4050	4050	0
120	20240718	184600	50972470	4050	4050	4050	4050	0
121	20240718	184500	50972470	4050	4050	4050	4050	0
122	20240718	184400	50972470	4050	4050	4050	4050	579
123	20240718	184300	50972470	4050	4050	4050	4050	0
124	20240718	184200	50972470	4050	4050	4050	4050	0
125	20240718	184100	50972470	4050	4050	4050	4050	0
126	20240718	184000	50972470	4050	4050	4050	4050	0
127	20240718	183900	50972470	4050	4050	4050	4050	0
128	20240718	183800	50972470	4050	4050	4050	4050	0
129	20240718	183700	50972470	4050	4050	4050	4050	0
130	20240718	183600	50972470	4050	4050	4050	4050	0
131	20240718	183500	50972470	4050	4050	4050	4050	0
132	20240718	183400	50972470	4050	4050	4050	4050	0
133	20240718	183300	50972470	4050	4050	4050	4050	0
134	20240718	183200	50972470	4050	4050	4050	4050	0
135	20240718	183100	50972470	4050	4050	4050	4050	0
136	20240718	183000	50972470	4050	4050	4050	4050	0
137	20240718	182900	50972470	4050	4050	4050	4050	0
138	20240718	182800	50972470	4050	4050	4050	4050	0
139	20240718	182700	50972470	4050	4050	4050	4050	0
140	20240718	182600	50972470	4050	4050	4050	4050	0
141	20240718	182500	50972470	4050	4050	4050	4050	0
142	20240718	182400	50972470	4050	4050	4050	4050	0
143	20240718	182300	50972470	4050	4050	4050	4050	0
144	20240718	182200	50972470	4050	4050	4050	4050	0
145	20240718	182100	50972470	4050	4050	4050	4050	0
146	20240718	182000	50972470	4050	4050	4050	4050	0
147	20240718	181900	50972470	4050	4050	4050	4050	0
148	20240718	181800	50972470	4050	4050	4050	4050	0
149	20240718	181700	50972470	4050	4050	4050	4050	0
150	20240718	181600	50972470	4050	4050	4050	4050	0
151	20240718	181500	50972470	4050	4050	4050	4050	0
152	20240718	181400	50972470	4050	4050	4050	4050	579
153	20240718	181300	50972470	4050	4050	4050	4050	0
154	20240718	181200	50972470	4050	4050	4050	4050	0
155	20240718	181100	50972470	4050	4050	4050	4050	0
156	20240718	181000	50972470	4050	4050	4050	4050	0
157	20240718	180900	50972470	4050	4050	4050	4050	0
158	20240718	180800	50972470	4050	4050	4050	4050	0
159	20240718	180700	50972470	4050	4050	4050	4050	0
160	20240718	180600	50972470	4050	4050	4050	4050	0
161	20240718	180500	50972470	4050	4050	4050	4050	0
162	20240718	180400	50972470	4050	4050	4050	4050	0
163	20240718	180300	50972470	4050	4050	4050	4050	0
164	20240718	180200	50972470	4050	4050	4050	4050	0
165	20240718	180100	50972470	4050	4050	4050	4050	0
166	20240718	180000	50972470	4050	4050	4050	4050	0
167	20240718	175900	50972470	4050	4050	4050	4050	0
168	20240718	175800	50972470	4050	4050	4050	4050	0
169	20240718	175700	50972470	4050	4050	4050	4050	0
170	20240718	175600	50972470	4050	4050	4050	4050	0
171	20240718	175500	50972470	4050	4050	4050	4050	0
172	20240718	175400	50972470	4050	4050	4050	4050	0
173	20240718	175300	50972470	4050	4050	4050	4050	0
174	20240718	175200	50972470	4050	4050	4050	4050	0
175	20240718	175100	50972470	4050	4050	4050	4050	0
176	20240718	175000	50972470	4050	4050	4050	4050	0
177	20240718	174900	50972470	4050	4050	4050	4050	0
178	20240718	174800	50972470	4050	4050	4050	4050	0
179	20240718	174700	50972470	4050	4050	4050	4050	0
180	20240718	174600	50972470	4050	4050	4050	4050	0
181	20240718	174500	50972470	4050	4050	4050	4050	0
182	20240718	174400	50972470	4050	4050	4050	4050	579
183	20240718	174300	50972470	4050	4050	4050	4050	0
184	20240718	174200	50972470	4050	4050	4050	4050	0
185	20240718	174100	50972470	4050	4050	4050	4050	0
186	20240718	174000	50972470	4050	4050	4050	4050	0
187	20240718	173900	50972470	4050	4050	4050	4050	0
188	20240718	173800	50972470	4050	4050	4050	4050	0
189	20240718	173700	50972470	4050	4050	4050	4050	0
190	20240718	173600	50972470	4050	4050	4050	4050	0
191	20240718	173500	50972470	4050	4050	4050	4050	0
192	20240718	173400	50972470	4050	4050	4050	4050	0
193	20240718	173300	50972470	4050	4050	4050	4050	0
194	20240718	173200	50972470	4050	4050	4050	4050	0
195	20240718	173100	50972470	4050	4050	4050	4050	0
196	20240718	173000	50972470	4050	4050	4050	4050	0
197	20240718	172900	50972470	4050	4050	4050	4050	0
198	20240718	172800	50972470	4050	4050	4050	4050	0
199	20240718	172700	50972470	4050	4050	4050	4050	0
200	20240718	172600	50972470	4050	4050	4050	4050	0
201	20240718	172500	50972470	4050	4050	4050	4050	0
202	20240718	172400	50972470	4050	4050	4050	4050	0
203	20240718	172300	50972470	4050	4050	4050	4050	0
204	20240718	172200	50972470	4050	4050	4050	4050	0
205	20240718	172100	50972470	4050	4050	4050	4050	0
206	20240718	172000	50972470	4050	4050	4050	4050	0
207	20240718	171900	50972470	4050	4050	4050	4050	0
208	20240718	171800	50972470	4050	4050	4050	4050	0
209	20240718	171700	50972470	4050	4050	4050	4050	0
210	20240718	171600	50972470	4050	4050	4050	4050	0
211	20240718	171500	50972470	4050	4050	4050	4050	0
212	20240718	171400	50972470	4050	4050	4050	4050	579
213	20240718	171300	50972470	4050	4050	4050	4050	0
214	20240718	171200	50972470	4050	4050	4050	4050	0
215	20240718	171100	50972470	4050	4050	4050	4050	0
216	20240718	171000	50972470	4050	4050	4050	4050	0
217	20240718	170900	50972470	4050	4050	4050	4050	0
218	20240718	170800	50972470	4050	4050	4050	4050	0
219	20240718	170700	50972470	4050	4050	4050	4050	0
220	20240718	170600	50972470	4050	4050	4050	4050	0
221	20240718	170500	50972470	4050	4050	4050	4050	0
222	20240718	170400	50972470	4050	4050	4050	4050	0
223	20240718	170300	50972470	4050	4050	4050	4050	0
224	20240718	170200	50972470	4050	4050	4050	4050	0
225	20240718	170100	50972470	4050	4050	4050	4050	0
226	20240718	170000	50972470	4050	4050	4050	4050	0
227	20240718	165900	50972470	4050	4050	4050	4050	0
228	20240718	165800	50972470	4050	4050	4050	4050	0
229	20240718	165700	50972470	4050	4050	4050	4050	0
230	20240718	165600	50972470	4050	4050	4050	4050	0
231	20240718	165500	50972470	4050	4050	4050	4050	0
232	20240718	165400	50972470	4050	4050	4050	4050	0
233	20240718	165300	50972470	4050	4050	4050	4050	0
234	20240718	165200	50972470	4050	4050	4050	4050	0
235	20240718	165100	50972470	4050	4050	4050	4050	0
236	20240718	165000	50972470	4050	4050	4050	4050	0
237	20240718	164900	50972470	4050	4050	4050	4050	0
238	20240718	164800	50972470	4050	4050	4050	4050	0
239	20240718	164700	50972470	4050	4050	4050	4050	0
240	20240718	164600	50972470	4050	4050	4050	4050	0
241	20240718	164500	50972470	4050	4050	4050	4050	0
242	20240718	164400	50972470	4050	4050	4050	4050	579
243	20240718	164300	50972470	4050	4050	4050	4050	0
244	20240718	164200	50972470	4050	4050	4050	4050	0
245	20240718	164100	50972470	4050	4050	4050	4050	0
246	20240718	164000	50972470	4050	4050	4050	4050	0
247	20240718	163900	50972470	4050	4050	4050	4050	0
248	20240718	163800	50972470	4050	4050	4050	4050	0
249	20240718	163700	50972470	4050	4050	4050	4050	0
250	20240718	163600	50972470	4050	4050	4050	4050	0
251	20240718	163500	50972470	4050	4050	4050	4050	0
252	20240718	163400	50972470	4050	4050	4050	4050	0
253	20240718	163300	50972470	4050	4050	4050	4050	0
254	20240718	163200	50972470	4050	4050	4050	4050	0
255	20240718	163100	50972470	4050	4050	4050	4050	0
256	20240718	163000	50972470	4050	4050	4050	4050	0
257	20240718	162900	50972470	4050	4050	4050	4050	0
258	20240718	162800	50972470	4050	4050	4050	4050	0
259	20240718	162700	50972470	4050	4050	4050	4050	0
260	20240718	162600	50972470	4050	4050	4050	4050	0
261	20240718	162500	50972470	4050	4050	4050	4050	0
262	20240718	162400	50972470	4050	4050	4050	4050	0
263	20240718	162300	50972470	4050	4050	4050	4050	0
264	20240718	162200	50972470	4050	4050	4050	4050	0
265	20240718	162100	50972470	4050	4050	4050	4050	0
266	20240718	162000	50972470	4050	4050	4050	4050	0
267	20240718	161900	50972470	4050	4050	4050	4050	0
268	20240718	161800	50972470	4050	4050	4050	4050	0
269	20240718	161700	50972470	4050	4050	4050	4050	0
270	20240718	161600	50972470	4050	4050	4050	4050	0
271	20240718	161500	50972470	4050	4050	4050	4050	0
272	20240718	161400	50972470	4050	4050	4050	4050	579
273	20240718	161300	50972470	4050	4050	4050	4050	0
274	20240718	161200	50972470	4050	4050	4050	4050	0
275	20240718	161100	50972470	4050	4050	4050	4050	0
276	20240718	161000	50972470	4050	4050	4050	4050	0
277	20240718	160900	50972470	4050	4050	4050	4050	0
278	20240718	160800	50972470	4050	4050	4050	4050	0
279	20240718	160700	50972470	4050	4050	4050	4050	0
280	20240718	160600	50972470	4050	4050	4050	4050	0
281	20240718	160500	50972470	4050	4050	4050	4050	0
282	20240718	160400	50972470	4050	4050	4050	4050	0
283	20240718	160300	50972470	4050	4050	4050	4050	0
284	20240718	160200	50972470	4050	4050	4050	4050	0
285	20240718	160100	50972470	4050	4050	4050	4050	0
286	20240718	160000	50972470	4050	4050	4050	4050	0
287	20240718	155900	50972470	4050	4050	4050	4050	0
288	20240718	155800	50972470	4050	4050	4050	4050	0
289	20240718	155700	50972470	4050	4050	4050	4050	0
290	20240718	155600	50972470	4050	4050	4050	4050	0
291	20240718	155500	50972470	4050	4050	4050	4050	0
292	20240718	155400	50972470	4050	4050	4050	4050	0
293	20240718	155300	50972470	4050	4050	4050	4050	0
294	20240718	155200	50972470	4050	4050	4050	4050	0
295	20240718	155100	50972470	4050	4050	4050	4050	0
296	20240718	155000	50972470	4050	4050	4050	4050	0
297	20240718	154900	50972470	4050	4050	4050	4050	0
298	20240718	154800	50972470	4050	4050	4050	4050	0
299	20240718	154700	50972470	4050	4050	4050	4050	0
300	20240718	154600	50972470	4050	4050	4050	4050	0
301	20240718	154500	50972470	4050	4050	4050	4050	0
302	20240718	154400	50972470	4050	4050	4050	4050	579
303	20240718	154300	50972470	4050	4050	4050	4050	0
304	20240718	154200	50972470	4050	4050	4050	4050	0
305	20240718	154100	50972470	4050	4050	4050	4050	0
306	20240718	154000	50972470	4050	4050	4050	4050	0
307	20240718	153900	50972470	4050	4050	4050	4050	0
308	20240718	153800	50972470	4050	4050	4050	4050	0
309	20240718	153700	50972470	4050	4050	4050	4050	0
310	20240718	153600	50972470	4050	4050	4050	4050	0
311	20240718	153500	50972470	4050	4050	4050	4050	0
312	20240718	153400	50972470	4050	4050	4050	4050	0
313	20240718	153300	50972470	4050	4050	4050	4050	0
314	20240718	153200	50972470	4050	4050	4050	4050	0
315	20240718	153100	50972470	4050	4050	4050	4050	0
316	20240718	153000	50972470	4050	4050	4050	4050	579
317	20240718	152900	48627520	4060	4060	4060	4060	0
318	20240718	152800	48627520	4060	4060	4060	4060	0
319	20240718	152700	48627520	4060	4060	4060	4060	0
320	20240718	152600	48627520	4060	4060	4060	4060	0
321	20240718	152500	48627520	4060	4060	4060	4060	0
322	20240718	152400	48627520	4060	4060	4060	4060	0
323	20240718	152300	48627520	4060	4060	4060	4060	0
324	20240718	152200	48627520	4060	4060	4060	4060	0
325	20240718	152100	48627520	4060	4060	4060	4060	0
326	20240718	152000	48627520	4060	4060	4060	4060	0
327	20240718	151900	48627520	4060	4065	4065	4060	236
328	20240718	151800	47668290	4065	4065	4065	4065	0
329	20240718	151700	47668290	4065	4065	4065	4065	0
330	20240718	151600	47668290	4065	4065	4065	4065	0
331	20240718	151500	47668290	4065	4065	4065	4065	0
332	20240718	151400	47668290	4065	4065	4065	4065	0
333	20240718	151300	47668290	4065	4065	4065	4065	1
334	20240718	151200	47664225	4100	4060	4100	4060	200
335	20240718	151100	46845340	4050	4050	4050	4050	0
336	20240718	151000	46845340	4050	4050	4050	4050	0
337	20240718	150900	46845340	4050	4060	4060	4050	20
338	20240718	150800	46764225	4075	4065	4075	4065	31
339	20240718	150700	46638055	4065	4065	4065	4065	0
340	20240718	150600	46638055	4065	4065	4065	4065	0
341	20240718	150500	46638055	4065	4065	4065	4065	0
342	20240718	150400	46638055	4065	4070	4075	4065	72
343	20240718	150300	46345015	4065	4070	4075	4065	53
344	20240718	150200	46129310	4070	4070	4070	4070	50
345	20240718	150100	45925810	4070	4065	4070	4065	2
346	20240718	150000	45917675	4065	4065	4070	4065	7
347	20240718	145900	45889205	4070	4065	4070	4065	6
348	20240718	145800	45864795	4070	4060	4070	4060	10
349	20240718	145700	45824125	4070	4060	4070	4060	11
350	20240718	145600	45779370	4070	4070	4070	4070	0
351	20240718	145500	45779370	4070	4070	4070	4070	0
352	20240718	145400	45779370	4070	4070	4070	4070	0
353	20240718	145300	45779370	4070	4070	4070	4070	0
354	20240718	145200	45779370	4070	4070	4070	4070	0
355	20240718	145100	45779370	4070	4070	4070	4070	0
356	20240718	145000	45779370	4070	4070	4070	4070	0
357	20240718	144900	45779370	4070	4070	4070	4070	0
358	20240718	144800	45779370	4070	4070	4070	4070	0
359	20240718	144700	45779370	4070	4065	4070	4065	19
360	20240718	144600	45702045	4075	4075	4075	4075	0
361	20240718	144500	45702045	4075	4075	4075	4075	0
362	20240718	144400	45702045	4075	4075	4075	4075	0
363	20240718	144300	45702045	4075	4075	4075	4075	0
364	20240718	144200	45702045	4075	4080	4080	4060	24
365	20240718	144100	45604355	4060	4060	4060	4060	0
366	20240718	144000	45604355	4060	4060	4060	4060	0
367	20240718	143900	45604355	4060	4060	4060	4060	0
368	20240718	143800	45604355	4060	4060	4060	4060	0
369	20240718	143700	45604355	4060	4060	4060	4060	0
370	20240718	143600	45604355	4060	4060	4060	4060	0
371	20240718	143500	45604355	4060	4060	4060	4060	0
372	20240718	143400	45604355	4060	4060	4060	4060	0
373	20240718	143300	45604355	4060	4060	4060	4060	0
374	20240718	143200	45604355	4060	4060	4060	4060	0
375	20240718	143100	45604355	4060	4060	4060	4060	0
376	20240718	143000	45604355	4060	4060	4060	4060	1
377	20240718	142900	45600295	4090	4090	4090	4090	0
378	20240718	142800	45600295	4090	4090	4090	4090	0
379	20240718	142700	45600295	4090	4090	4090	4090	0
380	20240718	142600	45600295	4090	4090	4090	4090	0
381	20240718	142500	45600295	4090	4090	4090	4090	0
382	20240718	142400	45600295	4090	4090	4090	4090	0
383	20240718	142300	45600295	4090	4090	4090	4090	0
384	20240718	142200	45600295	4090	4090	4090	4090	0
385	20240718	142100	45600295	4090	4090	4090	4090	0
386	20240718	142000	45600295	4090	4090	4090	4090	0
387	20240718	141900	45600295	4090	4060	4090	4060	10
388	20240718	141800	45559455	4060	4055	4060	4055	12
389	20240718	141700	45510745	4060	4060	4060	4060	0
390	20240718	141600	45510745	4060	4060	4060	4060	0
391	20240718	141500	45510745	4060	4060	4060	4055	22
392	20240718	141400	45421430	4060	4070	4070	4060	12
393	20240718	141300	45372600	4070	4055	4070	4055	8
394	20240718	141200	45340075	4050	4050	4050	4050	0
395	20240718	141100	45340075	4050	4050	4050	4050	0
396	20240718	141000	45340075	4050	4050	4050	4050	0
397	20240718	140900	45340075	4050	4050	4050	4050	0
398	20240718	140800	45340075	4050	4050	4050	4050	0
399	20240718	140700	45340075	4050	4050	4050	4050	0
400	20240718	140600	45340075	4050	4050	4050	4050	2
401	20240718	140500	45331975	4045	4045	4045	4045	0
402	20240718	140400	45331975	4045	4045	4045	4045	0
403	20240718	140300	45331975	4045	4045	4045	4045	0
404	20240718	140200	45331975	4045	4045	4045	4045	0
405	20240718	140100	45331975	4045	4045	4045	4045	0
406	20240718	140000	45331975	4045	4045	4045	4045	0
407	20240718	135900	45331975	4045	4045	4045	4045	6
408	20240718	135800	45307705	4045	4045	4045	4045	5
409	20240718	135700	45287480	4045	4045	4045	4045	0
410	20240718	135600	45287480	4045	4045	4045	4045	5
411	20240718	135500	45267255	4045	4045	4045	4045	5
412	20240718	135400	45247030	4045	4045	4045	4045	5
413	20240718	135300	45226805	4045	4045	4045	4045	0
414	20240718	135200	45226805	4045	4045	4045	4045	6
415	20240718	135100	45202535	4045	4045	4045	4045	5
416	20240718	135000	45182310	4045	4045	4045	4045	5
417	20240718	134900	45162085	4050	4050	4050	4050	1
418	20240718	134800	45158035	4045	4045	4045	4045	5
419	20240718	134700	45137810	4045	4045	4045	4045	5
420	20240718	134600	45117585	4045	4045	4045	4045	5
421	20240718	134500	45097360	4045	4045	4045	4045	0
422	20240718	134400	45097360	4045	4045	4045	4045	6
423	20240718	134300	45073090	4045	4045	4045	4045	5
424	20240718	134200	45052865	4045	4045	4045	4045	5
425	20240718	134100	45032640	4045	4045	4045	4045	5
426	20240718	134000	45012415	4045	4045	4045	4045	0
427	20240718	133900	45012415	4045	4045	4045	4045	5
428	20240718	133800	44992190	4045	4045	4045	4045	5
429	20240718	133700	44971965	4045	4045	4045	4045	6
430	20240718	133600	44947695	4045	4045	4045	4045	0
431	20240718	133500	44947695	4045	4045	4045	4045	5
432	20240718	133400	44927470	4045	4045	4045	4045	5
433	20240718	133300	44907245	4045	4045	4045	4045	5
434	20240718	133200	44887020	4045	4045	4045	4045	0
435	20240718	133100	44887020	4045	4045	4045	4045	5
436	20240718	133000	44866795	4045	4045	4045	4045	5
437	20240718	132900	44846570	4045	4045	4045	4045	6
438	20240718	132800	44822300	4045	4045	4045	4045	0
439	20240718	132700	44822300	4045	4045	4045	4045	5
440	20240718	132600	44802075	4045	4045	4045	4045	5
441	20240718	132500	44781850	4045	4045	4045	4045	5
442	20240718	132400	44761625	4045	4045	4045	4045	5
443	20240718	132300	44741400	4045	4045	4045	4045	0
444	20240718	132200	44741400	4045	4045	4045	4045	5
445	20240718	132100	44721175	4045	4045	4045	4045	6
446	20240718	132000	44696905	4045	4045	4045	4045	5
447	20240718	131900	44676680	4045	4045	4045	4045	0
448	20240718	131800	44676680	4045	4045	4045	4045	5
449	20240718	131700	44656455	4045	4045	4045	4045	5
450	20240718	131600	44636230	4045	4045	4045	4045	5
451	20240718	131500	44616005	4045	4045	4045	4045	0
452	20240718	131400	44616005	4045	4045	4045	4045	6
453	20240718	131300	44591735	4045	4045	4045	4045	5
454	20240718	131200	44571510	4045	4045	4045	4045	5
455	20240718	131100	44551285	4045	4045	4045	4045	30
456	20240718	131000	44429935	4045	4045	4045	4045	0
457	20240718	130900	44429935	4045	4045	4045	4045	5
458	20240718	130800	44409710	4045	4045	4045	4045	5
459	20240718	130700	44389485	4045	4045	4045	4045	6
460	20240718	130600	44365215	4045	4045	4045	4045	0
461	20240718	130500	44365215	4045	4045	4045	4045	5
462	20240718	130400	44344990	4045	4045	4045	4045	5
463	20240718	130300	44324765	4045	4045	4045	4045	5
464	20240718	130200	44304540	4045	4045	4045	4045	0
465	20240718	130100	44304540	4045	4045	4045	4045	5
466	20240718	130000	44284315	4045	4045	4045	4045	5
467	20240718	125900	44264090	4045	4045	4045	4045	6
468	20240718	125800	44239820	4045	4045	4045	4045	0
469	20240718	125700	44239820	4045	4045	4045	4045	5
470	20240718	125600	44219595	4050	4050	4050	4050	10
471	20240718	125500	44179095	4045	4045	4045	4045	5
472	20240718	125400	44158870	4050	4050	4050	4050	6
473	20240718	125300	44134570	4060	4060	4060	4060	0
474	20240718	125200	44134570	4060	4060	4060	4060	2
475	20240718	125100	44126450	4060	4060	4060	4060	0
476	20240718	125000	44126450	4060	4065	4065	4055	9
477	20240718	124900	44089935	4060	4055	4060	4055	8
478	20240718	124800	44057480	4055	4050	4055	4050	3
479	20240718	124700	44045320	4060	4060	4070	4045	13
480	20240718	124600	43992640	4055	4050	4055	4050	13
481	20240718	124500	43939975	4045	4045	4045	4045	0
482	20240718	124400	43939975	4045	4045	4045	4045	5
483	20240718	124300	43919750	4045	4045	4045	4045	7
484	20240718	124200	43891435	4045	4045	4045	4045	5
485	20240718	124100	43871210	4045	4045	4045	4045	0
486	20240718	124000	43871210	4045	4050	4050	4045	6
487	20240718	123900	43846935	4045	4045	4045	4045	5
488	20240718	123800	43826710	4045	4045	4045	4045	5
489	20240718	123700	43806485	4045	4045	4045	4045	5
490	20240718	123600	43786260	4045	4045	4045	4045	0
491	20240718	123500	43786260	4045	4045	4045	4045	6
492	20240718	123400	43761990	4045	4045	4045	4045	5
493	20240718	123300	43741765	4045	4045	4045	4045	5
494	20240718	123200	43721540	4045	4045	4045	4045	0
495	20240718	123100	43721540	4045	4050	4050	4045	754
496	20240718	123000	40669930	4050	4050	4050	4050	5
497	20240718	122900	40649680	4050	4050	4050	4050	6
498	20240718	122800	40625380	4050	4050	4050	4050	0
499	20240718	122700	40625380	4050	4050	4050	4050	47
500	20240718	122600	40435030	4050	4050	4050	4050	5
501	20240718	122500	40414780	4055	4055	4055	4055	256
502	20240718	122400	39376700	4055	4055	4055	4055	0
503	20240718	122300	39376700	4055	4055	4055	4055	6
504	20240718	122200	39352370	4055	4055	4055	4055	3
505	20240718	122100	39340205	4060	4055	4060	4055	7
506	20240718	122000	39311815	4055	4055	4055	4055	5
507	20240718	121900	39291540	4055	4055	4055	4055	0
508	20240718	121800	39291540	4055	4055	4055	4055	318
509	20240718	121700	38002050	4055	4055	4055	4055	9
510	20240718	121600	37965555	4055	4055	4055	4055	5
511	20240718	121500	37945280	4060	4060	4060	4060	0
512	20240718	121400	37945280	4060	4045	4060	4045	1577
513	20240718	121300	31550355	4040	4040	4040	4040	6
514	20240718	121200	31526115	4040	4040	4040	4040	5
515	20240718	121100	31505915	4040	4040	4040	4040	0
516	20240718	121000	31505915	4040	4040	4040	4040	5
517	20240718	120900	31485715	4040	4040	4040	4040	5
518	20240718	120800	31465515	4040	4040	4040	4040	80
519	20240718	120700	31142315	4040	4040	4040	4040	0
520	20240718	120600	31142315	4040	4040	4040	4040	15
521	20240718	120500	31081715	4040	4040	4040	4040	6
522	20240718	120400	31057475	4045	4045	4045	4045	0
523	20240718	120300	31057475	4045	4040	4045	4040	10
524	20240718	120200	31017050	4045	4045	4045	4045	0
525	20240718	120100	31017050	4045	4045	4045	4045	5
526	20240718	120000	30996825	4040	4040	4040	4040	5
527	20240718	115900	30976625	4040	4040	4040	4040	5
528	20240718	115800	30956425	4040	4040	4040	4040	0
529	20240718	115700	30956425	4040	4040	4040	4040	6
530	20240718	115600	30932185	4045	4045	4045	4045	0
531	20240718	115500	30932185	4045	4040	4045	4040	10
532	20240718	115400	30891760	4040	4040	4040	4040	0
533	20240718	115300	30891760	4040	4040	4040	4040	5
534	20240718	115200	30871560	4040	4040	4040	4040	5
535	20240718	115100	30851360	4040	4040	4040	4040	0
536	20240718	115000	30851360	4040	4040	4040	4040	6
537	20240718	114900	30827120	4050	4050	4050	4050	0
538	20240718	114800	30827120	4050	4050	4050	4050	0
539	20240718	114700	30827120	4050	4050	4050	4050	0
540	20240718	114600	30827120	4050	4050	4050	4050	0
541	20240718	114500	30827120	4050	4050	4050	4050	0
542	20240718	114400	30827120	4050	4050	4050	4050	0
543	20240718	114300	30827120	4050	4050	4050	4050	0
544	20240718	114200	30827120	4050	4050	4050	4050	0
545	20240718	114100	30827120	4050	4050	4050	4050	0
546	20240718	114000	30827120	4050	4050	4050	4050	0
547	20240718	113900	30827120	4050	4050	4050	4050	0
548	20240718	113800	30827120	4050	4050	4050	4050	0
549	20240718	113700	30827120	4050	4050	4050	4050	3
550	20240718	113600	30814970	4050	4050	4050	4050	0
551	20240718	113500	30814970	4050	4050	4050	4050	0
552	20240718	113400	30814970	4050	4045	4050	4045	4
553	20240718	113300	30798775	4040	4040	4040	4040	6
554	20240718	113200	30774535	4050	4045	4050	4045	4
555	20240718	113100	30758350	4045	4045	4045	4045	0
556	20240718	113000	30758350	4045	4045	4045	4045	6
557	20240718	112900	30734080	4050	4045	4050	4045	4
558	20240718	112800	30717885	4050	4050	4050	4050	0
559	20240718	112700	30717885	4050	4045	4050	4045	4
560	20240718	112600	30701690	4050	4050	4050	4050	0
561	20240718	112500	30701690	4050	4050	4050	4050	0
562	20240718	112400	30701690	4050	4045	4050	4045	4
563	20240718	112300	30685495	4050	4045	4050	4045	21
564	20240718	112200	30600450	4050	4050	4050	4050	0
565	20240718	112100	30600450	4050	4045	4050	4045	6
566	20240718	112000	30576160	4050	4050	4050	4050	0
567	20240718	111900	30576160	4050	4045	4050	4045	4
568	20240718	111800	30559965	4050	4050	4050	4050	0
569	20240718	111700	30559965	4050	4050	4050	4050	0
570	20240718	111600	30559965	4050	4045	4050	4045	4
571	20240718	111500	30543770	4050	4050	4050	4050	0
572	20240718	111400	30543770	4050	4045	4050	4045	4
573	20240718	111300	30527575	4050	4050	4050	4050	0
574	20240718	111200	30527575	4050	4050	4050	4050	0
575	20240718	111100	30527575	4050	4045	4050	4045	4
576	20240718	111000	30511380	4050	4050	4050	4050	0
577	20240718	110900	30511380	4050	4050	4050	4050	0
578	20240718	110800	30511380	4050	4045	4050	4045	4
579	20240718	110700	30495185	4050	4045	4050	4045	301
580	20240718	110600	29276140	4050	4045	4050	4045	4
581	20240718	110500	29259945	4050	4050	4050	4050	0
582	20240718	110400	29259945	4050	4050	4050	4050	0
583	20240718	110300	29259945	4050	4045	4050	4045	4
584	20240718	110200	29243755	4055	4055	4055	4055	0
585	20240718	110100	29243755	4055	4055	4055	4055	0
586	20240718	110000	29243755	4055	4055	4055	4055	0
587	20240718	105900	29243755	4055	4055	4055	4055	0
588	20240718	105800	29243755	4055	4055	4055	4055	0
589	20240718	105700	29243755	4055	4055	4055	4055	0
590	20240718	105600	29243755	4055	4055	4055	4055	0
591	20240718	105500	29243755	4055	4055	4055	4055	0
592	20240718	105400	29243755	4055	4050	4055	4035	4451
593	20240718	105300	11251105	4055	4055	4055	4055	0
594	20240718	105200	11251105	4055	4055	4055	4055	0
595	20240718	105100	11251105	4055	4055	4055	4055	0
596	20240718	105000	11251105	4055	4055	4055	4055	10
597	20240718	104900	11210555	4055	4055	4055	4055	0
598	20240718	104800	11210555	4055	4055	4055	4055	0
599	20240718	104700	11210555	4055	4055	4055	4055	0
600	20240718	104600	11210555	4055	4055	4055	4055	0
601	20240718	104500	11210555	4055	4055	4055	4055	0
602	20240718	104400	11210555	4055	4055	4055	4055	0
603	20240718	104300	11210555	4055	4055	4055	4055	0
604	20240718	104200	11210555	4055	4055	4055	4055	0
605	20240718	104100	11210555	4055	4055	4055	4055	0
606	20240718	104000	11210555	4055	4055	4055	4055	0
607	20240718	103900	11210555	4055	4055	4055	4055	0
608	20240718	103800	11210555	4055	4055	4055	4055	1
609	20240718	103700	11206500	4055	4055	4055	4055	0
610	20240718	103600	11206500	4055	4055	4055	4055	0
611	20240718	103500	11206500	4055	4055	4055	4055	1
612	20240718	103400	11202445	4055	4055	4055	4055	0
613	20240718	103300	11202445	4055	4055	4055	4055	0
614	20240718	103200	11202445	4055	4055	4055	4055	10
615	20240718	103100	11161895	4055	4055	4055	4055	0
616	20240718	103000	11161895	4055	4055	4055	4055	0
617	20240718	102900	11161895	4055	4055	4055	4055	0
618	20240718	102800	11161895	4055	4055	4055	4055	87
619	20240718	102700	10809110	4055	4055	4055	4055	0
620	20240718	102600	10809110	4055	4055	4055	4055	0
621	20240718	102500	10809110	4055	4055	4055	4055	2
622	20240718	102400	10801000	4055	4055	4055	4055	0
623	20240718	102300	10801000	4055	4055	4055	4055	0
624	20240718	102200	10801000	4055	4055	4055	4055	0
625	20240718	102100	10801000	4055	4055	4055	4055	0
626	20240718	102000	10801000	4055	4055	4055	4055	0
627	20240718	101900	10801000	4055	4055	4055	4055	0
628	20240718	101800	10801000	4055	4055	4055	4055	1
629	20240718	101700	10796945	4055	4055	4055	4055	0
630	20240718	101600	10796945	4055	4055	4055	4055	0
631	20240718	101500	10796945	4055	4055	4055	4055	0
632	20240718	101400	10796945	4055	4055	4055	4055	0
633	20240718	101300	10796945	4055	4055	4055	4055	0
634	20240718	101200	10796945	4055	4055	4055	4055	6
635	20240718	101100	10772615	4055	4055	4055	4055	0
636	20240718	101000	10772615	4055	4055	4055	4055	0
637	20240718	100900	10772615	4055	4055	4055	4055	0
638	20240718	100800	10772615	4055	4055	4055	4055	0
639	20240718	100700	10772615	4055	4055	4055	4055	7
640	20240718	100600	10744230	4055	4055	4055	4055	0
641	20240718	100500	10744230	4055	4055	4055	4055	0
642	20240718	100400	10744230	4055	4055	4055	4055	10
643	20240718	100300	10703680	4050	4050	4050	4050	0
644	20240718	100200	10703680	4050	4050	4050	4050	0
645	20240718	100100	10703680	4050	4050	4050	4050	1
646	20240718	100000	10699630	4055	4055	4055	4055	0
647	20240718	095900	10699630	4055	4055	4055	4055	0
648	20240718	095800	10699630	4055	4055	4055	4055	0
649	20240718	095700	10699630	4055	4055	4055	4055	0
650	20240718	095600	10699630	4055	4050	4055	4050	245
651	20240718	095500	9706605	4055	4055	4055	4055	0
652	20240718	095400	9706605	4055	4050	4055	4050	6
653	20240718	095300	9682280	4055	4055	4055	4055	0
654	20240718	095200	9682280	4055	4055	4055	4055	0
655	20240718	095100	9682280	4055	4050	4055	4050	2
656	20240718	095000	9674175	4055	4055	4055	4055	0
657	20240718	094900	9674175	4055	4055	4055	4055	0
658	20240718	094800	9674175	4055	4055	4055	4055	0
659	20240718	094700	9674175	4055	4055	4055	4055	0
660	20240718	094600	9674175	4055	4055	4055	4055	0
661	20240718	094500	9674175	4055	4055	4055	4055	0
662	20240718	094400	9674175	4055	4055	4055	4055	0
663	20240718	094300	9674175	4055	4055	4055	4055	0
664	20240718	094200	9674175	4055	4055	4055	4055	2
665	20240718	094100	9666065	4055	4055	4055	4055	6
666	20240718	094000	9641735	4055	4055	4055	4055	0
667	20240718	093900	9641735	4055	4055	4055	4055	1
668	20240718	093800	9637680	4055	4055	4055	4055	0
669	20240718	093700	9637680	4055	4045	4055	4045	2
670	20240718	093600	9629580	4035	4035	4035	4035	0
671	20240718	093500	9629580	4035	4040	4040	4035	300
672	20240718	093400	8418280	4035	4035	4035	4035	0
673	20240718	093300	8418280	4035	4035	4035	4035	0
674	20240718	093200	8418280	4035	4035	4035	4035	0
675	20240718	093100	8418280	4035	4035	4035	4035	0
676	20240718	093000	8418280	4035	4035	4035	4035	0
677	20240718	092900	8418280	4035	4035	4035	4035	0
678	20240718	092800	8418280	4035	4035	4035	4035	0
679	20240718	092700	8418280	4035	4035	4035	4035	12
680	20240718	092600	8369860	4045	4045	4045	4045	6
681	20240718	092500	8345590	4045	4045	4045	4045	0
682	20240718	092400	8345590	4045	4045	4045	4045	0
683	20240718	092300	8345590	4045	4040	4045	4040	887
684	20240718	092200	4759745	4040	4040	4040	4040	0
685	20240718	092100	4759745	4040	4040	4040	4040	0
686	20240718	092000	4759745	4040	4040	4040	4040	0
687	20240718	091900	4759745	4040	4040	4040	4040	0
688	20240718	091800	4759745	4040	4040	4040	4040	0
689	20240718	091700	4759745	4040	4040	4040	4040	0
690	20240718	091600	4759745	4040	4040	4040	4040	0
691	20240718	091500	4759745	4040	4040	4040	4040	0
692	20240718	091400	4759745	4040	4040	4040	4040	0
693	20240718	091300	4759745	4040	4040	4040	4040	0
694	20240718	091200	4759745	4040	4040	4040	4040	0
695	20240718	091100	4759745	4040	4040	4040	4040	0
696	20240718	091000	4759745	4040	4040	4040	4040	10
697	20240718	090900	4719345	4040	4045	4050	4040	17
698	20240718	090800	4650605	4050	4050	4050	4050	0
699	20240718	090700	4650605	4050	4045	4050	4045	76
700	20240718	090600	4343180	4045	4050	4050	4045	125
701	20240718	090500	3837055	4060	4055	4060	4055	82
702	20240718	090400	3504495	4070	4070	4070	4070	1
703	20240718	090300	3500425	4075	4075	4075	4075	0
704	20240718	090200	3500425	4075	4075	4075	4075	0
705	20240718	090100	3500425	4075	4075	4075	4075	0
706	20240718	090000	3500425	4075	4075	4075	4075	859