KissMeData/069410/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	194800	76375750	4120	4120	4120	4120	159
3	20240717	194700	76375750	4120	4120	4120	4120	0
4	20240717	194600	76375750	4120	4120	4120	4120	0
5	20240717	194500	76375750	4120	4120	4120	4120	0
6	20240717	194400	76375750	4120	4120	4120	4120	0
7	20240717	194300	76375750	4120	4120	4120	4120	0
8	20240717	194200	76375750	4120	4120	4120	4120	0
9	20240717	194100	76375750	4120	4120	4120	4120	0
10	20240717	194000	76375750	4120	4120	4120	4120	0
11	20240717	193900	76375750	4120	4120	4120	4120	0
12	20240717	193800	76375750	4120	4120	4120	4120	0
13	20240717	193700	76375750	4120	4120	4120	4120	0
14	20240717	193600	76375750	4120	4120	4120	4120	0
15	20240717	193500	76375750	4120	4120	4120	4120	0
16	20240717	193400	76375750	4120	4120	4120	4120	0
17	20240717	193300	76375750	4120	4120	4120	4120	0
18	20240717	193200	76375750	4120	4120	4120	4120	0
19	20240717	193100	76375750	4120	4120	4120	4120	0
20	20240717	193000	76375750	4120	4120	4120	4120	0
21	20240717	192900	76375750	4120	4120	4120	4120	0
22	20240717	192800	76375750	4120	4120	4120	4120	0
23	20240717	192700	76375750	4120	4120	4120	4120	0
24	20240717	192600	76375750	4120	4120	4120	4120	0
25	20240717	192500	76375750	4120	4120	4120	4120	0
26	20240717	192400	76375750	4120	4120	4120	4120	0
27	20240717	192300	76375750	4120	4120	4120	4120	0
28	20240717	192200	76375750	4120	4120	4120	4120	0
29	20240717	192100	76375750	4120	4120	4120	4120	0
30	20240717	192000	76375750	4120	4120	4120	4120	0
31	20240717	191900	76375750	4120	4120	4120	4120	0
32	20240717	191800	76375750	4120	4120	4120	4120	159
33	20240717	191700	76375750	4120	4120	4120	4120	0
34	20240717	191600	76375750	4120	4120	4120	4120	0
35	20240717	191500	76375750	4120	4120	4120	4120	0
36	20240717	191400	76375750	4120	4120	4120	4120	0
37	20240717	191300	76375750	4120	4120	4120	4120	0
38	20240717	191200	76375750	4120	4120	4120	4120	0
39	20240717	191100	76375750	4120	4120	4120	4120	0
40	20240717	191000	76375750	4120	4120	4120	4120	0
41	20240717	190900	76375750	4120	4120	4120	4120	0
42	20240717	190800	76375750	4120	4120	4120	4120	0
43	20240717	190700	76375750	4120	4120	4120	4120	0
44	20240717	190600	76375750	4120	4120	4120	4120	0
45	20240717	190500	76375750	4120	4120	4120	4120	0
46	20240717	190400	76375750	4120	4120	4120	4120	0
47	20240717	190300	76375750	4120	4120	4120	4120	0
48	20240717	190200	76375750	4120	4120	4120	4120	0
49	20240717	190100	76375750	4120	4120	4120	4120	0
50	20240717	190000	76375750	4120	4120	4120	4120	0
51	20240717	185900	76375750	4120	4120	4120	4120	0
52	20240717	185800	76375750	4120	4120	4120	4120	0
53	20240717	185700	76375750	4120	4120	4120	4120	0
54	20240717	185600	76375750	4120	4120	4120	4120	0
55	20240717	185500	76375750	4120	4120	4120	4120	0
56	20240717	185400	76375750	4120	4120	4120	4120	0
57	20240717	185300	76375750	4120	4120	4120	4120	0
58	20240717	185200	76375750	4120	4120	4120	4120	0
59	20240717	185100	76375750	4120	4120	4120	4120	0
60	20240717	185000	76375750	4120	4120	4120	4120	0
61	20240717	184900	76375750	4120	4120	4120	4120	0
62	20240717	184800	76375750	4120	4120	4120	4120	159
63	20240717	184700	76375750	4120	4120	4120	4120	0
64	20240717	184600	76375750	4120	4120	4120	4120	0
65	20240717	184500	76375750	4120	4120	4120	4120	0
66	20240717	184400	76375750	4120	4120	4120	4120	0
67	20240717	184300	76375750	4120	4120	4120	4120	0
68	20240717	184200	76375750	4120	4120	4120	4120	0
69	20240717	184100	76375750	4120	4120	4120	4120	0
70	20240717	184000	76375750	4120	4120	4120	4120	0
71	20240717	183900	76375750	4120	4120	4120	4120	0
72	20240717	183800	76375750	4120	4120	4120	4120	0
73	20240717	183700	76375750	4120	4120	4120	4120	0
74	20240717	183600	76375750	4120	4120	4120	4120	0
75	20240717	183500	76375750	4120	4120	4120	4120	0
76	20240717	183400	76375750	4120	4120	4120	4120	0
77	20240717	183300	76375750	4120	4120	4120	4120	0
78	20240717	183200	76375750	4120	4120	4120	4120	0
79	20240717	183100	76375750	4120	4120	4120	4120	0
80	20240717	183000	76375750	4120	4120	4120	4120	0
81	20240717	182900	76375750	4120	4120	4120	4120	0
82	20240717	182800	76375750	4120	4120	4120	4120	0
83	20240717	182700	76375750	4120	4120	4120	4120	0
84	20240717	182600	76375750	4120	4120	4120	4120	0
85	20240717	182500	76375750	4120	4120	4120	4120	0
86	20240717	182400	76375750	4120	4120	4120	4120	0
87	20240717	182300	76375750	4120	4120	4120	4120	0
88	20240717	182200	76375750	4120	4120	4120	4120	0
89	20240717	182100	76375750	4120	4120	4120	4120	0
90	20240717	182000	76375750	4120	4120	4120	4120	0
91	20240717	181900	76375750	4120	4120	4120	4120	0
92	20240717	181800	76375750	4120	4120	4120	4120	159
93	20240717	181700	76375750	4120	4120	4120	4120	0
94	20240717	181600	76375750	4120	4120	4120	4120	0
95	20240717	181500	76375750	4120	4120	4120	4120	0
96	20240717	181400	76375750	4120	4120	4120	4120	0
97	20240717	181300	76375750	4120	4120	4120	4120	0
98	20240717	181200	76375750	4120	4120	4120	4120	0
99	20240717	181100	76375750	4120	4120	4120	4120	0
100	20240717	181000	76375750	4120	4120	4120	4120	0
101	20240717	180900	76375750	4120	4120	4120	4120	0
102	20240717	180800	76375750	4120	4120	4120	4120	0
103	20240717	180700	76375750	4120	4120	4120	4120	0
104	20240717	180600	76375750	4120	4120	4120	4120	0
105	20240717	180500	76375750	4120	4120	4120	4120	0
106	20240717	180400	76375750	4120	4120	4120	4120	0
107	20240717	180300	76375750	4120	4120	4120	4120	0
108	20240717	180200	76375750	4120	4120	4120	4120	0
109	20240717	180100	76375750	4120	4120	4120	4120	0
110	20240717	180000	76375750	4120	4120	4120	4120	0
111	20240717	175900	76375750	4120	4120	4120	4120	0
112	20240717	175800	76375750	4120	4120	4120	4120	0
113	20240717	175700	76375750	4120	4120	4120	4120	0
114	20240717	175600	76375750	4120	4120	4120	4120	0
115	20240717	175500	76375750	4120	4120	4120	4120	0
116	20240717	175400	76375750	4120	4120	4120	4120	0
117	20240717	175300	76375750	4120	4120	4120	4120	0
118	20240717	175200	76375750	4120	4120	4120	4120	0
119	20240717	175100	76375750	4120	4120	4120	4120	0
120	20240717	175000	76375750	4120	4120	4120	4120	0
121	20240717	174900	76375750	4120	4120	4120	4120	0
122	20240717	174800	76375750	4120	4120	4120	4120	159
123	20240717	174700	76375750	4120	4120	4120	4120	0
124	20240717	174600	76375750	4120	4120	4120	4120	0
125	20240717	174500	76375750	4120	4120	4120	4120	0
126	20240717	174400	76375750	4120	4120	4120	4120	0
127	20240717	174300	76375750	4120	4120	4120	4120	0
128	20240717	174200	76375750	4120	4120	4120	4120	0
129	20240717	174100	76375750	4120	4120	4120	4120	0
130	20240717	174000	76375750	4120	4120	4120	4120	0
131	20240717	173900	76375750	4120	4120	4120	4120	0
132	20240717	173800	76375750	4120	4120	4120	4120	0
133	20240717	173700	76375750	4120	4120	4120	4120	0
134	20240717	173600	76375750	4120	4120	4120	4120	0
135	20240717	173500	76375750	4120	4120	4120	4120	0
136	20240717	173400	76375750	4120	4120	4120	4120	0
137	20240717	173300	76375750	4120	4120	4120	4120	0
138	20240717	173200	76375750	4120	4120	4120	4120	0
139	20240717	173100	76375750	4120	4120	4120	4120	0
140	20240717	173000	76375750	4120	4120	4120	4120	0
141	20240717	172900	76375750	4120	4120	4120	4120	0
142	20240717	172800	76375750	4120	4120	4120	4120	0
143	20240717	172700	76375750	4120	4120	4120	4120	0
144	20240717	172600	76375750	4120	4120	4120	4120	0
145	20240717	172500	76375750	4120	4120	4120	4120	0
146	20240717	172400	76375750	4120	4120	4120	4120	0
147	20240717	172300	76375750	4120	4120	4120	4120	0
148	20240717	172200	76375750	4120	4120	4120	4120	0
149	20240717	172100	76375750	4120	4120	4120	4120	0
150	20240717	172000	76375750	4120	4120	4120	4120	0
151	20240717	171900	76375750	4120	4120	4120	4120	0
152	20240717	171800	76375750	4120	4120	4120	4120	159
153	20240717	171700	76375750	4120	4120	4120	4120	0
154	20240717	171600	76375750	4120	4120	4120	4120	0
155	20240717	171500	76375750	4120	4120	4120	4120	0
156	20240717	171400	76375750	4120	4120	4120	4120	0
157	20240717	171300	76375750	4120	4120	4120	4120	0
158	20240717	171200	76375750	4120	4120	4120	4120	0
159	20240717	171100	76375750	4120	4120	4120	4120	0
160	20240717	171000	76375750	4120	4120	4120	4120	0
161	20240717	170900	76375750	4120	4120	4120	4120	0
162	20240717	170800	76375750	4120	4120	4120	4120	0
163	20240717	170700	76375750	4120	4120	4120	4120	0
164	20240717	170600	76375750	4120	4120	4120	4120	0
165	20240717	170500	76375750	4120	4120	4120	4120	0
166	20240717	170400	76375750	4120	4120	4120	4120	0
167	20240717	170300	76375750	4120	4120	4120	4120	0
168	20240717	170200	76375750	4120	4120	4120	4120	0
169	20240717	170100	76375750	4120	4120	4120	4120	0
170	20240717	170000	76375750	4120	4120	4120	4120	0
171	20240717	165900	76375750	4120	4120	4120	4120	0
172	20240717	165800	76375750	4120	4120	4120	4120	0
173	20240717	165700	76375750	4120	4120	4120	4120	0
174	20240717	165600	76375750	4120	4120	4120	4120	0
175	20240717	165500	76375750	4120	4120	4120	4120	0
176	20240717	165400	76375750	4120	4120	4120	4120	0
177	20240717	165300	76375750	4120	4120	4120	4120	0
178	20240717	165200	76375750	4120	4120	4120	4120	0
179	20240717	165100	76375750	4120	4120	4120	4120	0
180	20240717	165000	76375750	4120	4120	4120	4120	0
181	20240717	164900	76375750	4120	4120	4120	4120	0
182	20240717	164800	76375750	4120	4120	4120	4120	159
183	20240717	164700	76375750	4120	4120	4120	4120	0
184	20240717	164600	76375750	4120	4120	4120	4120	0
185	20240717	164500	76375750	4120	4120	4120	4120	0
186	20240717	164400	76375750	4120	4120	4120	4120	0
187	20240717	164300	76375750	4120	4120	4120	4120	0
188	20240717	164200	76375750	4120	4120	4120	4120	0
189	20240717	164100	76375750	4120	4120	4120	4120	0
190	20240717	164000	76375750	4120	4120	4120	4120	0
191	20240717	163900	76375750	4120	4120	4120	4120	0
192	20240717	163800	76375750	4120	4120	4120	4120	0
193	20240717	163700	76375750	4120	4120	4120	4120	0
194	20240717	163600	76375750	4120	4120	4120	4120	0
195	20240717	163500	76375750	4120	4120	4120	4120	0
196	20240717	163400	76375750	4120	4120	4120	4120	0
197	20240717	163300	76375750	4120	4120	4120	4120	0
198	20240717	163200	76375750	4120	4120	4120	4120	0
199	20240717	163100	76375750	4120	4120	4120	4120	0
200	20240717	163000	76375750	4120	4120	4120	4120	0
201	20240717	162900	76375750	4120	4120	4120	4120	0
202	20240717	162800	76375750	4120	4120	4120	4120	0
203	20240717	162700	76375750	4120	4120	4120	4120	0
204	20240717	162600	76375750	4120	4120	4120	4120	0
205	20240717	162500	76375750	4120	4120	4120	4120	0
206	20240717	162400	76375750	4120	4120	4120	4120	0
207	20240717	162300	76375750	4120	4120	4120	4120	0
208	20240717	162200	76375750	4120	4120	4120	4120	0
209	20240717	162100	76375750	4120	4120	4120	4120	0
210	20240717	162000	76375750	4120	4120	4120	4120	0
211	20240717	161900	76375750	4120	4120	4120	4120	0
212	20240717	161800	76375750	4120	4120	4120	4120	159
213	20240717	161700	76375750	4120	4120	4120	4120	0
214	20240717	161600	76375750	4120	4120	4120	4120	0
215	20240717	161500	76375750	4120	4120	4120	4120	0
216	20240717	161400	76375750	4120	4120	4120	4120	0
217	20240717	161300	76375750	4120	4120	4120	4120	0
218	20240717	161200	76375750	4120	4120	4120	4120	0
219	20240717	161100	76375750	4120	4120	4120	4120	0
220	20240717	161000	76375750	4120	4120	4120	4120	0
221	20240717	160900	76375750	4120	4120	4120	4120	0
222	20240717	160800	76375750	4120	4120	4120	4120	0
223	20240717	160700	76375750	4120	4120	4120	4120	0
224	20240717	160600	76375750	4120	4120	4120	4120	0
225	20240717	160500	76375750	4120	4120	4120	4120	0
226	20240717	160400	76375750	4120	4120	4120	4120	0
227	20240717	160300	76375750	4120	4120	4120	4120	0
228	20240717	160200	76375750	4120	4120	4120	4120	0
229	20240717	160100	76375750	4120	4120	4120	4120	0
230	20240717	160000	76375750	4120	4120	4120	4120	0
231	20240717	155900	76375750	4120	4120	4120	4120	0
232	20240717	155800	76375750	4120	4120	4120	4120	0
233	20240717	155700	76375750	4120	4120	4120	4120	0
234	20240717	155600	76375750	4120	4120	4120	4120	0
235	20240717	155500	76375750	4120	4120	4120	4120	0
236	20240717	155400	76375750	4120	4120	4120	4120	0
237	20240717	155300	76375750	4120	4120	4120	4120	0
238	20240717	155200	76375750	4120	4120	4120	4120	0
239	20240717	155100	76375750	4120	4120	4120	4120	0
240	20240717	155000	76375750	4120	4120	4120	4120	0
241	20240717	154900	76375750	4120	4120	4120	4120	0
242	20240717	154800	76375750	4120	4120	4120	4120	159
243	20240717	154700	76375750	4120	4120	4120	4120	0
244	20240717	154600	76375750	4120	4120	4120	4120	0
245	20240717	154500	76375750	4120	4120	4120	4120	0
246	20240717	154400	76375750	4120	4120	4120	4120	0
247	20240717	154300	76375750	4120	4120	4120	4120	0
248	20240717	154200	76375750	4120	4120	4120	4120	0
249	20240717	154100	76375750	4120	4120	4120	4120	0
250	20240717	154000	76375750	4120	4120	4120	4120	0
251	20240717	153900	76375750	4120	4120	4120	4120	0
252	20240717	153800	76375750	4120	4120	4120	4120	0
253	20240717	153700	76375750	4120	4120	4120	4120	0
254	20240717	153600	76375750	4120	4120	4120	4120	0
255	20240717	153500	76375750	4120	4120	4120	4120	0
256	20240717	153400	76375750	4120	4120	4120	4120	0
257	20240717	153300	76375750	4120	4120	4120	4120	0
258	20240717	153200	76375750	4120	4120	4120	4120	0
259	20240717	153100	76375750	4120	4120	4120	4120	0
260	20240717	153000	76375750	4120	4120	4120	4120	159
261	20240717	152900	75720670	4105	4105	4105	4105	0
262	20240717	152800	75720670	4105	4105	4105	4105	0
263	20240717	152700	75720670	4105	4105	4105	4105	0
264	20240717	152600	75720670	4105	4105	4105	4105	0
265	20240717	152500	75720670	4105	4105	4105	4105	0
266	20240717	152400	75720670	4105	4105	4105	4105	0
267	20240717	152300	75720670	4105	4105	4105	4105	0
268	20240717	152200	75720670	4105	4105	4105	4105	0
269	20240717	152100	75720670	4105	4105	4105	4105	0
270	20240717	152000	75720670	4105	4105	4105	4105	0
271	20240717	151900	75720670	4105	4090	4105	4090	16
272	20240717	151800	75655005	4120	4115	4120	4115	67
273	20240717	151700	75379015	4120	4120	4120	4120	0
274	20240717	151600	75379015	4120	4085	4120	4050	1200
275	20240717	151500	70503280	4100	4085	4100	4080	38
276	20240717	151400	70348035	4090	4085	4090	4085	4
277	20240717	151300	70331690	4100	4100	4100	4100	0
278	20240717	151200	70331690	4100	4100	4100	4100	0
279	20240717	151100	70331690	4100	4100	4100	4100	1
280	20240717	151000	70327590	4075	4085	4085	4075	90
281	20240717	150900	69960755	4100	4100	4100	4100	0
282	20240717	150800	69960755	4100	4090	4100	4090	4
283	20240717	150700	69944380	4095	4095	4095	4095	12
284	20240717	150600	69895240	4110	4110	4110	4110	6
285	20240717	150500	69870580	4115	4080	4115	4080	106
286	20240717	150400	69437960	4075	4070	4075	4070	4
287	20240717	150300	69421675	4070	4075	4075	4070	163
288	20240717	150200	68757670	4080	4080	4080	4080	15
289	20240717	150100	68696470	4085	4085	4085	4085	0
290	20240717	150000	68696470	4085	4085	4085	4085	1
291	20240717	145900	68692385	4085	4085	4085	4085	1
292	20240717	145800	68688300	4090	4090	4090	4090	0
293	20240717	145700	68688300	4090	4090	4090	4090	1
294	20240717	145600	68684210	4080	4080	4080	4080	0
295	20240717	145500	68684210	4080	4080	4085	4080	1003
296	20240717	145400	64591965	4080	4080	4080	4080	0
297	20240717	145300	64591965	4080	4080	4080	4080	2
298	20240717	145200	64583805	4080	4080	4080	4080	11
299	20240717	145100	64538925	4080	4085	4085	4080	21
300	20240717	145000	64453240	4085	4085	4085	4085	3
301	20240717	144900	64440985	4090	4080	4090	4080	21
302	20240717	144800	64355185	4080	4085	4085	4080	11
303	20240717	144700	64310300	4090	4090	4100	4085	130
304	20240717	144600	63777980	4075	4085	4085	4075	500
305	20240717	144500	61740420	4105	4105	4105	4105	0
306	20240717	144400	61740420	4105	4105	4105	4105	0
307	20240717	144300	61740420	4105	4105	4105	4105	1
308	20240717	144200	61736315	4080	4080	4080	4080	494
309	20240717	144100	59720795	4105	4105	4105	4105	0
310	20240717	144000	59720795	4105	4085	4105	4085	200
311	20240717	143900	58902450	4080	4080	4080	4080	1
312	20240717	143800	58898370	4075	4090	4090	4075	501
313	20240717	143700	56855845	4105	4105	4105	4105	0
314	20240717	143600	56855845	4105	4105	4105	4105	5
315	20240717	143500	56835320	4080	4085	4085	4080	322
316	20240717	143400	55521535	4105	4105	4105	4105	0
317	20240717	143300	55521535	4105	4090	4105	4085	4
318	20240717	143200	55505170	4095	4095	4095	4095	1
319	20240717	143100	55501075	4085	4095	4095	4085	296
320	20240717	143000	54291885	4115	4115	4115	4115	0
321	20240717	142900	54291885	4115	4120	4120	4090	206
322	20240717	142800	53449290	4090	4090	4090	4090	2
323	20240717	142700	53441110	4095	4100	4100	4095	3291
324	20240717	142600	39964100	4120	4120	4120	4120	0
325	20240717	142500	39964100	4120	4120	4120	4120	0
326	20240717	142400	39964100	4120	4120	4120	4120	0
327	20240717	142300	39964100	4120	4120	4120	4120	0
328	20240717	142200	39964100	4120	4120	4120	4120	0
329	20240717	142100	39964100	4120	4120	4120	4120	1
330	20240717	142000	39959980	4100	4100	4100	4100	1
331	20240717	141900	39955880	4120	4120	4120	4120	0
332	20240717	141800	39955880	4120	4120	4120	4120	0
333	20240717	141700	39955880	4120	4120	4120	4120	0
334	20240717	141600	39955880	4120	4120	4120	4120	0
335	20240717	141500	39955880	4120	4120	4120	4120	0
336	20240717	141400	39955880	4120	4120	4120	4120	0
337	20240717	141300	39955880	4120	4120	4120	4120	0
338	20240717	141200	39955880	4120	4120	4120	4120	0
339	20240717	141100	39955880	4120	4120	4120	4120	0
340	20240717	141000	39955880	4120	4120	4120	4120	0
341	20240717	140900	39955880	4120	4095	4120	4095	51
342	20240717	140800	39747010	4120	4100	4120	4095	240
343	20240717	140700	38763010	4110	4110	4110	4110	0
344	20240717	140600	38763010	4110	4110	4110	4110	0
345	20240717	140500	38763010	4110	4110	4110	4110	0
346	20240717	140400	38763010	4110	4110	4110	4110	0
347	20240717	140300	38763010	4110	4110	4110	4110	0
348	20240717	140200	38763010	4110	4110	4110	4110	0
349	20240717	140100	38763010	4110	4110	4110	4110	0
350	20240717	140000	38763010	4110	4110	4110	4110	0
351	20240717	135900	38763010	4110	4110	4110	4110	0
352	20240717	135800	38763010	4110	4110	4110	4110	0
353	20240717	135700	38763010	4110	4110	4110	4110	0
354	20240717	135600	38763010	4110	4110	4110	4110	0
355	20240717	135500	38763010	4110	4110	4110	4110	0
356	20240717	135400	38763010	4110	4110	4110	4110	0
357	20240717	135300	38763010	4110	4120	4120	4110	6
358	20240717	135200	38738340	4110	4110	4110	4110	0
359	20240717	135100	38738340	4110	4110	4110	4110	0
360	20240717	135000	38738340	4110	4115	4115	4110	2393
361	20240717	134900	28903080	4110	4110	4110	4110	0
362	20240717	134800	28903080	4110	4110	4110	4110	0
363	20240717	134700	28903080	4110	4110	4110	4110	0
364	20240717	134600	28903080	4110	4110	4110	4110	52
365	20240717	134500	28689360	4110	4110	4110	4110	10
366	20240717	134400	28648260	4110	4110	4110	4110	10
367	20240717	134300	28607160	4110	4110	4110	4110	0
368	20240717	134200	28607160	4110	4110	4110	4110	0
369	20240717	134100	28607160	4110	4110	4110	4110	20
370	20240717	134000	28524960	4110	4110	4110	4110	0
371	20240717	133900	28524960	4110	4110	4110	4110	0
372	20240717	133800	28524960	4110	4110	4110	4110	0
373	20240717	133700	28524960	4110	4110	4110	4110	25
374	20240717	133600	28422210	4110	4110	4110	4110	0
375	20240717	133500	28422210	4110	4110	4110	4110	0
376	20240717	133400	28422210	4110	4110	4110	4110	0
377	20240717	133300	28422210	4110	4110	4110	4110	0
378	20240717	133200	28422210	4110	4110	4110	4110	0
379	20240717	133100	28422210	4110	4110	4110	4110	0
380	20240717	133000	28422210	4110	4110	4110	4110	0
381	20240717	132900	28422210	4110	4110	4110	4110	0
382	20240717	132800	28422210	4110	4110	4110	4110	0
383	20240717	132700	28422210	4110	4110	4110	4110	0
384	20240717	132600	28422210	4110	4110	4110	4110	0
385	20240717	132500	28422210	4110	4110	4110	4110	0
386	20240717	132400	28422210	4110	4110	4110	4110	0
387	20240717	132300	28422210	4110	4110	4110	4110	0
388	20240717	132200	28422210	4110	4110	4110	4110	1
389	20240717	132100	28418100	4110	4110	4110	4110	1
390	20240717	132000	28413990	4100	4100	4100	4100	0
391	20240717	131900	28413990	4100	4100	4100	4100	650
392	20240717	131800	25748990	4110	4110	4110	4110	0
393	20240717	131700	25748990	4110	4110	4110	4110	0
394	20240717	131600	25748990	4110	4110	4110	4110	1
395	20240717	131500	25744880	4100	4100	4100	4100	7
396	20240717	131400	25716180	4105	4105	4105	4105	0
397	20240717	131300	25716180	4105	4105	4105	4105	2
398	20240717	131200	25707970	4105	4105	4105	4105	2
399	20240717	131100	25699760	4110	4110	4110	4110	1
400	20240717	131000	25695650	4105	4105	4105	4105	0
401	20240717	130900	25695650	4105	4105	4105	4105	0
402	20240717	130800	25695650	4105	4105	4105	4105	0
403	20240717	130700	25695650	4105	4105	4105	4105	14
404	20240717	130600	25638180	4105	4105	4105	4105	0
405	20240717	130500	25638180	4105	4105	4105	4105	1
406	20240717	130400	25634075	4105	4105	4105	4105	0
407	20240717	130300	25634075	4105	4105	4105	4105	0
408	20240717	130200	25634075	4105	4105	4105	4105	0
409	20240717	130100	25634075	4105	4105	4105	4105	0
410	20240717	130000	25634075	4105	4105	4105	4105	0
411	20240717	125900	25634075	4105	4105	4105	4105	5
412	20240717	125800	25613550	4105	4105	4105	4105	0
413	20240717	125700	25613550	4105	4105	4105	4105	0
414	20240717	125600	25613550	4105	4105	4105	4105	10
415	20240717	125500	25572500	4105	4105	4105	4105	0
416	20240717	125400	25572500	4105	4105	4105	4105	0
417	20240717	125300	25572500	4105	4105	4105	4105	50
418	20240717	125200	25367250	4100	4100	4100	4100	0
419	20240717	125100	25367250	4100	4100	4100	4100	0
420	20240717	125000	25367250	4100	4100	4100	4100	0
421	20240717	124900	25367250	4100	4105	4105	4100	23
422	20240717	124800	25272850	4105	4105	4105	4105	1
423	20240717	124700	25268745	4105	4105	4105	4105	0
424	20240717	124600	25268745	4105	4105	4105	4105	0
425	20240717	124500	25268745	4105	4105	4105	4105	10
426	20240717	124400	25227695	4105	4105	4105	4105	0
427	20240717	124300	25227695	4105	4105	4105	4105	0
428	20240717	124200	25227695	4105	4105	4105	4105	0
429	20240717	124100	25227695	4105	4105	4105	4105	0
430	20240717	124000	25227695	4105	4105	4105	4105	0
431	20240717	123900	25227695	4105	4105	4105	4105	10
432	20240717	123800	25186645	4110	4110	4110	4110	0
433	20240717	123700	25186645	4110	4110	4110	4110	0
434	20240717	123600	25186645	4110	4110	4110	4110	1
435	20240717	123500	25182535	4110	4110	4110	4110	0
436	20240717	123400	25182535	4110	4110	4110	4110	5
437	20240717	123300	25161985	4110	4110	4110	4110	0
438	20240717	123200	25161985	4110	4110	4110	4110	0
439	20240717	123100	25161985	4110	4110	4110	4110	0
440	20240717	123000	25161985	4110	4110	4110	4110	1
441	20240717	122900	25157875	4110	4110	4110	4110	0
442	20240717	122800	25157875	4110	4110	4110	4110	0
443	20240717	122700	25157875	4110	4110	4110	4110	1
444	20240717	122600	25153765	4110	4110	4110	4110	0
445	20240717	122500	25153765	4110	4110	4110	4110	200
446	20240717	122400	24331765	4105	4105	4105	4105	0
447	20240717	122300	24331765	4105	4105	4105	4105	0
448	20240717	122200	24331765	4105	4105	4105	4105	0
449	20240717	122100	24331765	4105	4105	4105	4105	0
450	20240717	122000	24331765	4105	4105	4105	4105	0
451	20240717	121900	24331765	4105	4105	4105	4105	0
452	20240717	121800	24331765	4105	4105	4105	4105	0
453	20240717	121700	24331765	4105	4105	4105	4105	0
454	20240717	121600	24331765	4105	4105	4105	4105	0
455	20240717	121500	24331765	4105	4105	4105	4105	0
456	20240717	121400	24331765	4105	4105	4105	4105	100
457	20240717	121300	23921265	4110	4110	4110	4110	0
458	20240717	121200	23921265	4110	4110	4110	4110	0
459	20240717	121100	23921265	4110	4110	4110	4110	0
460	20240717	121000	23921265	4110	4110	4110	4110	0
461	20240717	120900	23921265	4110	4110	4110	4110	0
462	20240717	120800	23921265	4110	4105	4110	4100	263
463	20240717	120700	22841945	4105	4105	4105	4105	0
464	20240717	120600	22841945	4105	4105	4105	4105	0
465	20240717	120500	22841945	4105	4105	4105	4105	0
466	20240717	120400	22841945	4105	4110	4110	4105	18
467	20240717	120300	22767995	4105	4110	4110	4105	20
468	20240717	120200	22685830	4110	4110	4110	4110	0
469	20240717	120100	22685830	4110	4110	4110	4110	0
470	20240717	120000	22685830	4110	4110	4110	4110	115
471	20240717	115900	22213180	4120	4125	4125	4120	152
472	20240717	115800	21586735	4130	4130	4130	4130	0
473	20240717	115700	21586735	4130	4130	4130	4130	0
474	20240717	115600	21586735	4130	4130	4130	4130	61
475	20240717	115500	21334805	4140	4140	4140	4140	0
476	20240717	115400	21334805	4140	4140	4140	4140	1
477	20240717	115300	21330665	4130	4130	4130	4130	1
478	20240717	115200	21326535	4150	4150	4150	4150	0
479	20240717	115100	21326535	4150	4150	4150	4150	0
480	20240717	115000	21326535	4150	4150	4150	4150	0
481	20240717	114900	21326535	4150	4150	4150	4150	0
482	20240717	114800	21326535	4150	4150	4150	4150	0
483	20240717	114700	21326535	4150	4150	4150	4150	0
484	20240717	114600	21326535	4150	4150	4150	4150	0
485	20240717	114500	21326535	4150	4150	4150	4150	0
486	20240717	114400	21326535	4150	4150	4150	4150	0
487	20240717	114300	21326535	4150	4150	4150	4150	0
488	20240717	114200	21326535	4150	4150	4150	4150	0
489	20240717	114100	21326535	4150	4150	4150	4150	0
490	20240717	114000	21326535	4150	4150	4150	4150	0
491	20240717	113900	21326535	4150	4150	4150	4150	0
492	20240717	113800	21326535	4150	4150	4150	4150	0
493	20240717	113700	21326535	4150	4150	4150	4150	0
494	20240717	113600	21326535	4150	4150	4150	4150	0
495	20240717	113500	21326535	4150	4135	4150	4135	50
496	20240717	113400	21119770	4150	4150	4150	4150	0
497	20240717	113300	21119770	4150	4150	4150	4150	0
498	20240717	113200	21119770	4150	4150	4150	4150	0
499	20240717	113100	21119770	4150	4150	4150	4150	1
500	20240717	113000	21115620	4135	4135	4135	4135	0
501	20240717	112900	21115620	4135	4135	4135	4135	0
502	20240717	112800	21115620	4135	4145	4145	4135	6
503	20240717	112700	21090780	4140	4155	4155	4140	4
504	20240717	112600	21074205	4140	4140	4140	4140	1
505	20240717	112500	21070065	4140	4140	4140	4140	3
506	20240717	112400	21057645	4155	4155	4155	4155	0
507	20240717	112300	21057645	4155	4155	4155	4155	0
508	20240717	112200	21057645	4155	4155	4155	4155	0
509	20240717	112100	21057645	4155	4155	4155	4155	0
510	20240717	112000	21057645	4155	4155	4155	4155	0
511	20240717	111900	21057645	4155	4155	4155	4155	1
512	20240717	111800	21053490	4135	4135	4135	4135	0
513	20240717	111700	21053490	4135	4135	4135	4135	0
514	20240717	111600	21053490	4135	4135	4135	4135	0
515	20240717	111500	21053490	4135	4135	4135	4135	0
516	20240717	111400	21053490	4135	4135	4135	4135	0
517	20240717	111300	21053490	4135	4135	4135	4135	1
518	20240717	111200	21049355	4160	4160	4160	4160	0
519	20240717	111100	21049355	4160	4160	4160	4160	0
520	20240717	111000	21049355	4160	4160	4160	4160	0
521	20240717	110900	21049355	4160	4160	4160	4160	0
522	20240717	110800	21049355	4160	4160	4160	4160	0
523	20240717	110700	21049355	4160	4160	4160	4160	0
524	20240717	110600	21049355	4160	4160	4160	4160	0
525	20240717	110500	21049355	4160	4160	4160	4160	0
526	20240717	110400	21049355	4160	4160	4160	4160	0
527	20240717	110300	21049355	4160	4160	4160	4160	0
528	20240717	110200	21049355	4160	4160	4160	4160	0
529	20240717	110100	21049355	4160	4140	4160	4140	400
530	20240717	110000	19387875	4150	4150	4150	4150	0
531	20240717	105900	19387875	4150	4150	4150	4150	0
532	20240717	105800	19387875	4150	4150	4150	4150	0
533	20240717	105700	19387875	4150	4150	4150	4150	0
534	20240717	105600	19387875	4150	4150	4150	4150	0
535	20240717	105500	19387875	4150	4150	4150	4150	0
536	20240717	105400	19387875	4150	4150	4150	4150	0
537	20240717	105300	19387875	4150	4150	4150	4150	0
538	20240717	105200	19387875	4150	4150	4150	4150	0
539	20240717	105100	19387875	4150	4145	4150	4145	47
540	20240717	105000	19193055	4145	4145	4145	4145	1
541	20240717	104900	19188910	4105	4105	4105	4105	1
542	20240717	104800	19184805	4150	4150	4150	4150	0
543	20240717	104700	19184805	4150	4150	4150	4150	0
544	20240717	104600	19184805	4150	4150	4150	4150	0
545	20240717	104500	19184805	4150	4150	4150	4150	0
546	20240717	104400	19184805	4150	4150	4150	4150	0
547	20240717	104300	19184805	4150	4150	4150	4150	0
548	20240717	104200	19184805	4150	4150	4150	4150	1
549	20240717	104100	19180655	4095	4095	4095	4095	0
550	20240717	104000	19180655	4095	4095	4095	4095	0
551	20240717	103900	19180655	4095	4095	4095	4095	0
552	20240717	103800	19180655	4095	4095	4095	4095	0
553	20240717	103700	19180655	4095	4095	4095	4095	150
554	20240717	103600	18566405	4155	4155	4155	4155	0
555	20240717	103500	18566405	4155	4155	4155	4155	3
556	20240717	103400	18553940	4100	4155	4155	4100	2
557	20240717	103300	18545685	4155	4100	4155	4100	3
558	20240717	103200	18533275	4130	4130	4130	4130	0
559	20240717	103100	18533275	4130	4130	4130	4130	1
560	20240717	103000	18529145	4100	4100	4100	4100	480
561	20240717	102900	16561145	4100	4100	4100	4100	0
562	20240717	102800	16561145	4100	4100	4100	4100	0
563	20240717	102700	16561145	4100	4100	4100	4100	13
564	20240717	102600	16507845	4095	4095	4095	4095	508
565	20240717	102500	14427585	4100	4100	4100	4100	0
566	20240717	102400	14427585	4100	4100	4100	4100	3
567	20240717	102300	14415285	4100	4100	4100	4100	1
568	20240717	102200	14411185	4095	4095	4095	4095	110
569	20240717	102100	13960735	4100	4110	4110	4100	103
570	20240717	102000	13538415	4125	4125	4125	4125	0
571	20240717	101900	13538415	4125	4125	4125	4125	12
572	20240717	101800	13488915	4155	4155	4155	4155	0
573	20240717	101700	13488915	4155	4155	4155	4155	0
574	20240717	101600	13488915	4155	4155	4155	4155	0
575	20240717	101500	13488915	4155	4155	4155	4155	0
576	20240717	101400	13488915	4155	4155	4155	4155	1
577	20240717	101300	13484760	4125	4130	4130	4125	50
578	20240717	101200	13278505	4155	4155	4155	4155	1
579	20240717	101100	13274350	4125	4125	4125	4125	0
580	20240717	101000	13274350	4125	4125	4125	4125	0
581	20240717	100900	13274350	4125	4125	4125	4125	0
582	20240717	100800	13274350	4125	4125	4125	4125	0
583	20240717	100700	13274350	4125	4125	4125	4125	0
584	20240717	100600	13274350	4125	4160	4160	4125	9
585	20240717	100500	13237185	4160	4160	4160	4160	1
586	20240717	100400	13233025	4165	4165	4165	4165	0
587	20240717	100300	13233025	4165	4165	4165	4165	0
588	20240717	100200	13233025	4165	4165	4165	4165	0
589	20240717	100100	13233025	4165	4165	4165	4165	0
590	20240717	100000	13233025	4165	4165	4165	4165	0
591	20240717	095900	13233025	4165	4165	4165	4165	2
592	20240717	095800	13224695	4165	4165	4165	4165	0
593	20240717	095700	13224695	4165	4165	4165	4165	0
594	20240717	095600	13224695	4165	4165	4165	4165	0
595	20240717	095500	13224695	4165	4165	4165	4165	9
596	20240717	095400	13187210	4165	4165	4165	4165	0
597	20240717	095300	13187210	4165	4165	4165	4165	0
598	20240717	095200	13187210	4165	4165	4165	4165	0
599	20240717	095100	13187210	4165	4165	4165	4165	0
600	20240717	095000	13187210	4165	4165	4165	4165	0
601	20240717	094900	13187210	4165	4165	4165	4165	15
602	20240717	094800	13124735	4165	4165	4165	4165	0
603	20240717	094700	13124735	4165	4165	4165	4165	0
604	20240717	094600	13124735	4165	4165	4165	4165	0
605	20240717	094500	13124735	4165	4165	4165	4165	0
606	20240717	094400	13124735	4165	4165	4165	4165	0
607	20240717	094300	13124735	4165	4165	4165	4165	0
608	20240717	094200	13124735	4165	4165	4165	4165	0
609	20240717	094100	13124735	4165	4165	4165	4165	1
610	20240717	094000	13120570	4165	4165	4165	4165	0
611	20240717	093900	13120570	4165	4165	4165	4165	0
612	20240717	093800	13120570	4165	4165	4165	4165	22
613	20240717	093700	13028940	4165	4165	4165	4165	50
614	20240717	093600	12820690	4165	4165	4165	4165	0
615	20240717	093500	12820690	4165	4165	4165	4165	0
616	20240717	093400	12820690	4165	4165	4165	4165	0
617	20240717	093300	12820690	4165	4165	4165	4165	0
618	20240717	093200	12820690	4165	4165	4165	4165	0
619	20240717	093100	12820690	4165	4165	4165	4165	0
620	20240717	093000	12820690	4165	4160	4165	4160	26
621	20240717	092900	12712490	4165	4160	4165	4160	25
622	20240717	092800	12608410	4150	4150	4150	4150	2
623	20240717	092700	12600110	4090	4105	4105	4085	290
624	20240717	092600	11413610	4125	4125	4125	4125	0
625	20240717	092500	11413610	4125	4125	4125	4125	0
626	20240717	092400	11413610	4125	4125	4125	4125	0
627	20240717	092300	11413610	4125	4125	4125	4125	13
628	20240717	092200	11359985	4125	4100	4125	4100	22
629	20240717	092100	11269710	4100	4100	4100	4100	0
630	20240717	092000	11269710	4100	4125	4125	4100	1555
631	20240717	091900	4889705	4125	4140	4140	4125	20
632	20240717	091800	4807130	4160	4160	4160	4160	0
633	20240717	091700	4807130	4160	4160	4160	4160	0
634	20240717	091600	4807130	4160	4160	4160	4160	0
635	20240717	091500	4807130	4160	4160	4160	4160	0
636	20240717	091400	4807130	4160	4160	4160	4160	1
637	20240717	091300	4802970	4130	4130	4130	4130	100
638	20240717	091200	4389970	4165	4165	4165	4165	0
639	20240717	091100	4389970	4165	4165	4165	4165	0
640	20240717	091000	4389970	4165	4160	4165	4160	100
641	20240717	090900	3973675	4165	4165	4165	4165	0
642	20240717	090800	3973675	4165	4165	4165	4165	0
643	20240717	090700	3973675	4165	4165	4165	4165	0
644	20240717	090600	3973675	4165	4165	4165	4165	0
645	20240717	090500	3973675	4165	4120	4165	4120	103
646	20240717	090400	3549270	4120	4120	4120	4120	0
647	20240717	090300	3549270	4120	4120	4120	4120	0
648	20240717	090200	3549270	4120	4120	4120	4120	0
649	20240717	090100	3549270	4120	4125	4125	4120	205
650	20240717	090000	2704000	4160	4160	4160	4160	650