KissMeData/052790/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	193500	50177010	8680	8680	8680	8680	638
3	20240717	193400	50177010	8680	8680	8680	8680	0
4	20240717	193300	50177010	8680	8680	8680	8680	0
5	20240717	193200	50177010	8680	8680	8680	8680	0
6	20240717	193100	50177010	8680	8680	8680	8680	0
7	20240717	193000	50177010	8680	8680	8680	8680	0
8	20240717	192900	50177010	8680	8680	8680	8680	0
9	20240717	192800	50177010	8680	8680	8680	8680	0
10	20240717	192700	50177010	8680	8680	8680	8680	0
11	20240717	192600	50177010	8680	8680	8680	8680	0
12	20240717	192500	50177010	8680	8680	8680	8680	0
13	20240717	192400	50177010	8680	8680	8680	8680	0
14	20240717	192300	50177010	8680	8680	8680	8680	0
15	20240717	192200	50177010	8680	8680	8680	8680	0
16	20240717	192100	50177010	8680	8680	8680	8680	0
17	20240717	192000	50177010	8680	8680	8680	8680	0
18	20240717	191900	50177010	8680	8680	8680	8680	0
19	20240717	191800	50177010	8680	8680	8680	8680	0
20	20240717	191700	50177010	8680	8680	8680	8680	0
21	20240717	191600	50177010	8680	8680	8680	8680	0
22	20240717	191500	50177010	8680	8680	8680	8680	0
23	20240717	191400	50177010	8680	8680	8680	8680	0
24	20240717	191300	50177010	8680	8680	8680	8680	0
25	20240717	191200	50177010	8680	8680	8680	8680	0
26	20240717	191100	50177010	8680	8680	8680	8680	0
27	20240717	191000	50177010	8680	8680	8680	8680	0
28	20240717	190900	50177010	8680	8680	8680	8680	0
29	20240717	190800	50177010	8680	8680	8680	8680	0
30	20240717	190700	50177010	8680	8680	8680	8680	0
31	20240717	190600	50177010	8680	8680	8680	8680	0
32	20240717	190500	50177010	8680	8680	8680	8680	638
33	20240717	190400	50177010	8680	8680	8680	8680	0
34	20240717	190300	50177010	8680	8680	8680	8680	0
35	20240717	190200	50177010	8680	8680	8680	8680	0
36	20240717	190100	50177010	8680	8680	8680	8680	0
37	20240717	190000	50177010	8680	8680	8680	8680	0
38	20240717	185900	50177010	8680	8680	8680	8680	0
39	20240717	185800	50177010	8680	8680	8680	8680	0
40	20240717	185700	50177010	8680	8680	8680	8680	0
41	20240717	185600	50177010	8680	8680	8680	8680	0
42	20240717	185500	50177010	8680	8680	8680	8680	0
43	20240717	185400	50177010	8680	8680	8680	8680	0
44	20240717	185300	50177010	8680	8680	8680	8680	0
45	20240717	185200	50177010	8680	8680	8680	8680	0
46	20240717	185100	50177010	8680	8680	8680	8680	0
47	20240717	185000	50177010	8680	8680	8680	8680	0
48	20240717	184900	50177010	8680	8680	8680	8680	0
49	20240717	184800	50177010	8680	8680	8680	8680	0
50	20240717	184700	50177010	8680	8680	8680	8680	0
51	20240717	184600	50177010	8680	8680	8680	8680	0
52	20240717	184500	50177010	8680	8680	8680	8680	0
53	20240717	184400	50177010	8680	8680	8680	8680	0
54	20240717	184300	50177010	8680	8680	8680	8680	0
55	20240717	184200	50177010	8680	8680	8680	8680	0
56	20240717	184100	50177010	8680	8680	8680	8680	0
57	20240717	184000	50177010	8680	8680	8680	8680	0
58	20240717	183900	50177010	8680	8680	8680	8680	0
59	20240717	183800	50177010	8680	8680	8680	8680	0
60	20240717	183700	50177010	8680	8680	8680	8680	0
61	20240717	183600	50177010	8680	8680	8680	8680	0
62	20240717	183500	50177010	8680	8680	8680	8680	638
63	20240717	183400	50177010	8680	8680	8680	8680	0
64	20240717	183300	50177010	8680	8680	8680	8680	0
65	20240717	183200	50177010	8680	8680	8680	8680	0
66	20240717	183100	50177010	8680	8680	8680	8680	0
67	20240717	183000	50177010	8680	8680	8680	8680	0
68	20240717	182900	50177010	8680	8680	8680	8680	0
69	20240717	182800	50177010	8680	8680	8680	8680	0
70	20240717	182700	50177010	8680	8680	8680	8680	0
71	20240717	182600	50177010	8680	8680	8680	8680	0
72	20240717	182500	50177010	8680	8680	8680	8680	0
73	20240717	182400	50177010	8680	8680	8680	8680	0
74	20240717	182300	50177010	8680	8680	8680	8680	0
75	20240717	182200	50177010	8680	8680	8680	8680	0
76	20240717	182100	50177010	8680	8680	8680	8680	0
77	20240717	182000	50177010	8680	8680	8680	8680	0
78	20240717	181900	50177010	8680	8680	8680	8680	0
79	20240717	181800	50177010	8680	8680	8680	8680	0
80	20240717	181700	50177010	8680	8680	8680	8680	0
81	20240717	181600	50177010	8680	8680	8680	8680	0
82	20240717	181500	50177010	8680	8680	8680	8680	0
83	20240717	181400	50177010	8680	8680	8680	8680	0
84	20240717	181300	50177010	8680	8680	8680	8680	0
85	20240717	181200	50177010	8680	8680	8680	8680	0
86	20240717	181100	50177010	8680	8680	8680	8680	0
87	20240717	181000	50177010	8680	8680	8680	8680	0
88	20240717	180900	50177010	8680	8680	8680	8680	0
89	20240717	180800	50177010	8680	8680	8680	8680	0
90	20240717	180700	50177010	8680	8680	8680	8680	0
91	20240717	180600	50177010	8680	8680	8680	8680	0
92	20240717	180500	50177010	8680	8680	8680	8680	638
93	20240717	180400	50177010	8680	8680	8680	8680	0
94	20240717	180300	50177010	8680	8680	8680	8680	0
95	20240717	180200	50177010	8680	8680	8680	8680	0
96	20240717	180100	50177010	8680	8680	8680	8680	0
97	20240717	180000	50177010	8680	8680	8680	8680	0
98	20240717	175900	50177010	8680	8680	8680	8680	0
99	20240717	175800	50177010	8680	8680	8680	8680	0
100	20240717	175700	50177010	8680	8680	8680	8680	0
101	20240717	175600	50177010	8680	8680	8680	8680	0
102	20240717	175500	50177010	8680	8680	8680	8680	0
103	20240717	175400	50177010	8680	8680	8680	8680	0
104	20240717	175300	50177010	8680	8680	8680	8680	0
105	20240717	175200	50177010	8680	8680	8680	8680	0
106	20240717	175100	50177010	8680	8680	8680	8680	0
107	20240717	175000	50177010	8680	8680	8680	8680	0
108	20240717	174900	50177010	8680	8680	8680	8680	0
109	20240717	174800	50177010	8680	8680	8680	8680	0
110	20240717	174700	50177010	8680	8680	8680	8680	0
111	20240717	174600	50177010	8680	8680	8680	8680	0
112	20240717	174500	50177010	8680	8680	8680	8680	0
113	20240717	174400	50177010	8680	8680	8680	8680	0
114	20240717	174300	50177010	8680	8680	8680	8680	0
115	20240717	174200	50177010	8680	8680	8680	8680	0
116	20240717	174100	50177010	8680	8680	8680	8680	0
117	20240717	174000	50177010	8680	8680	8680	8680	0
118	20240717	173900	50177010	8680	8680	8680	8680	0
119	20240717	173800	50177010	8680	8680	8680	8680	0
120	20240717	173700	50177010	8680	8680	8680	8680	0
121	20240717	173600	50177010	8680	8680	8680	8680	0
122	20240717	173500	50177010	8680	8680	8680	8680	638
123	20240717	173400	50177010	8680	8680	8680	8680	0
124	20240717	173300	50177010	8680	8680	8680	8680	0
125	20240717	173200	50177010	8680	8680	8680	8680	0
126	20240717	173100	50177010	8680	8680	8680	8680	0
127	20240717	173000	50177010	8680	8680	8680	8680	0
128	20240717	172900	50177010	8680	8680	8680	8680	0
129	20240717	172800	50177010	8680	8680	8680	8680	0
130	20240717	172700	50177010	8680	8680	8680	8680	0
131	20240717	172600	50177010	8680	8680	8680	8680	0
132	20240717	172500	50177010	8680	8680	8680	8680	0
133	20240717	172400	50177010	8680	8680	8680	8680	0
134	20240717	172300	50177010	8680	8680	8680	8680	0
135	20240717	172200	50177010	8680	8680	8680	8680	0
136	20240717	172100	50177010	8680	8680	8680	8680	0
137	20240717	172000	50177010	8680	8680	8680	8680	0
138	20240717	171900	50177010	8680	8680	8680	8680	0
139	20240717	171800	50177010	8680	8680	8680	8680	0
140	20240717	171700	50177010	8680	8680	8680	8680	0
141	20240717	171600	50177010	8680	8680	8680	8680	0
142	20240717	171500	50177010	8680	8680	8680	8680	0
143	20240717	171400	50177010	8680	8680	8680	8680	0
144	20240717	171300	50177010	8680	8680	8680	8680	0
145	20240717	171200	50177010	8680	8680	8680	8680	0
146	20240717	171100	50177010	8680	8680	8680	8680	0
147	20240717	171000	50177010	8680	8680	8680	8680	0
148	20240717	170900	50177010	8680	8680	8680	8680	0
149	20240717	170800	50177010	8680	8680	8680	8680	0
150	20240717	170700	50177010	8680	8680	8680	8680	0
151	20240717	170600	50177010	8680	8680	8680	8680	0
152	20240717	170500	50177010	8680	8680	8680	8680	638
153	20240717	170400	50177010	8680	8680	8680	8680	0
154	20240717	170300	50177010	8680	8680	8680	8680	0
155	20240717	170200	50177010	8680	8680	8680	8680	0
156	20240717	170100	50177010	8680	8680	8680	8680	0
157	20240717	170000	50177010	8680	8680	8680	8680	0
158	20240717	165900	50177010	8680	8680	8680	8680	0
159	20240717	165800	50177010	8680	8680	8680	8680	0
160	20240717	165700	50177010	8680	8680	8680	8680	0
161	20240717	165600	50177010	8680	8680	8680	8680	0
162	20240717	165500	50177010	8680	8680	8680	8680	0
163	20240717	165400	50177010	8680	8680	8680	8680	0
164	20240717	165300	50177010	8680	8680	8680	8680	0
165	20240717	165200	50177010	8680	8680	8680	8680	0
166	20240717	165100	50177010	8680	8680	8680	8680	0
167	20240717	165000	50177010	8680	8680	8680	8680	0
168	20240717	164900	50177010	8680	8680	8680	8680	0
169	20240717	164800	50177010	8680	8680	8680	8680	0
170	20240717	164700	50177010	8680	8680	8680	8680	0
171	20240717	164600	50177010	8680	8680	8680	8680	0
172	20240717	164500	50177010	8680	8680	8680	8680	0
173	20240717	164400	50177010	8680	8680	8680	8680	0
174	20240717	164300	50177010	8680	8680	8680	8680	0
175	20240717	164200	50177010	8680	8680	8680	8680	0
176	20240717	164100	50177010	8680	8680	8680	8680	0
177	20240717	164000	50177010	8680	8680	8680	8680	0
178	20240717	163900	50177010	8680	8680	8680	8680	0
179	20240717	163800	50177010	8680	8680	8680	8680	0
180	20240717	163700	50177010	8680	8680	8680	8680	0
181	20240717	163600	50177010	8680	8680	8680	8680	0
182	20240717	163500	50177010	8680	8680	8680	8680	638
183	20240717	163400	50177010	8680	8680	8680	8680	0
184	20240717	163300	50177010	8680	8680	8680	8680	0
185	20240717	163200	50177010	8680	8680	8680	8680	0
186	20240717	163100	50177010	8680	8680	8680	8680	0
187	20240717	163000	50177010	8680	8680	8680	8680	0
188	20240717	162900	50177010	8680	8680	8680	8680	0
189	20240717	162800	50177010	8680	8680	8680	8680	0
190	20240717	162700	50177010	8680	8680	8680	8680	0
191	20240717	162600	50177010	8680	8680	8680	8680	0
192	20240717	162500	50177010	8680	8680	8680	8680	0
193	20240717	162400	50177010	8680	8680	8680	8680	0
194	20240717	162300	50177010	8680	8680	8680	8680	0
195	20240717	162200	50177010	8680	8680	8680	8680	0
196	20240717	162100	50177010	8680	8680	8680	8680	0
197	20240717	162000	50177010	8680	8680	8680	8680	0
198	20240717	161900	50177010	8680	8680	8680	8680	0
199	20240717	161800	50177010	8680	8680	8680	8680	0
200	20240717	161700	50177010	8680	8680	8680	8680	0
201	20240717	161600	50177010	8680	8680	8680	8680	0
202	20240717	161500	50177010	8680	8680	8680	8680	0
203	20240717	161400	50177010	8680	8680	8680	8680	0
204	20240717	161300	50177010	8680	8680	8680	8680	0
205	20240717	161200	50177010	8680	8680	8680	8680	0
206	20240717	161100	50177010	8680	8680	8680	8680	0
207	20240717	161000	50177010	8680	8680	8680	8680	0
208	20240717	160900	50177010	8680	8680	8680	8680	0
209	20240717	160800	50177010	8680	8680	8680	8680	0
210	20240717	160700	50177010	8680	8680	8680	8680	0
211	20240717	160600	50177010	8680	8680	8680	8680	0
212	20240717	160500	50177010	8680	8680	8680	8680	638
213	20240717	160400	50177010	8680	8680	8680	8680	0
214	20240717	160300	50177010	8680	8680	8680	8680	0
215	20240717	160200	50177010	8680	8680	8680	8680	0
216	20240717	160100	50177010	8680	8680	8680	8680	0
217	20240717	160000	50177010	8680	8680	8680	8680	0
218	20240717	155900	50177010	8680	8680	8680	8680	0
219	20240717	155800	50177010	8680	8680	8680	8680	0
220	20240717	155700	50177010	8680	8680	8680	8680	0
221	20240717	155600	50177010	8680	8680	8680	8680	0
222	20240717	155500	50177010	8680	8680	8680	8680	0
223	20240717	155400	50177010	8680	8680	8680	8680	0
224	20240717	155300	50177010	8680	8680	8680	8680	0
225	20240717	155200	50177010	8680	8680	8680	8680	0
226	20240717	155100	50177010	8680	8680	8680	8680	0
227	20240717	155000	50177010	8680	8680	8680	8680	0
228	20240717	154900	50177010	8680	8680	8680	8680	0
229	20240717	154800	50177010	8680	8680	8680	8680	0
230	20240717	154700	50177010	8680	8680	8680	8680	0
231	20240717	154600	50177010	8680	8680	8680	8680	0
232	20240717	154500	50177010	8680	8680	8680	8680	0
233	20240717	154400	50177010	8680	8680	8680	8680	0
234	20240717	154300	50177010	8680	8680	8680	8680	0
235	20240717	154200	50177010	8680	8680	8680	8680	0
236	20240717	154100	50177010	8680	8680	8680	8680	0
237	20240717	154000	50177010	8680	8680	8680	8680	0
238	20240717	153900	50177010	8680	8680	8680	8680	0
239	20240717	153800	50177010	8680	8680	8680	8680	0
240	20240717	153700	50177010	8680	8680	8680	8680	0
241	20240717	153600	50177010	8680	8680	8680	8680	0
242	20240717	153500	50177010	8680	8680	8680	8680	638
243	20240717	153400	50177010	8680	8680	8680	8680	0
244	20240717	153300	50177010	8680	8680	8680	8680	0
245	20240717	153200	50177010	8680	8680	8680	8680	0
246	20240717	153100	50177010	8680	8680	8680	8680	0
247	20240717	153000	50177010	8680	8680	8680	8680	638
248	20240717	152900	44639170	8620	8620	8620	8620	0
249	20240717	152800	44639170	8620	8620	8620	8620	0
250	20240717	152700	44639170	8620	8620	8620	8620	0
251	20240717	152600	44639170	8620	8620	8620	8620	0
252	20240717	152500	44639170	8620	8620	8620	8620	0
253	20240717	152400	44639170	8620	8620	8620	8620	0
254	20240717	152300	44639170	8620	8620	8620	8620	0
255	20240717	152200	44639170	8620	8620	8620	8620	0
256	20240717	152100	44639170	8620	8620	8620	8620	0
257	20240717	152000	44639170	8620	8620	8620	8620	0
258	20240717	151900	44639170	8620	8620	8620	8620	0
259	20240717	151800	44639170	8620	8650	8650	8620	131
260	20240717	151700	43506140	8650	8610	8650	8610	208
261	20240717	151600	41709230	8610	8610	8610	8610	13
262	20240717	151500	41597300	8610	8610	8610	8600	53
263	20240717	151400	41141370	8610	8610	8610	8610	0
264	20240717	151300	41141370	8610	8610	8610	8610	0
265	20240717	151200	41141370	8610	8610	8610	8610	0
266	20240717	151100	41141370	8610	8610	8610	8610	0
267	20240717	151000	41141370	8610	8610	8610	8610	0
268	20240717	150900	41141370	8610	8610	8610	8610	0
269	20240717	150800	41141370	8610	8610	8610	8610	0
270	20240717	150700	41141370	8610	8610	8610	8610	0
271	20240717	150600	41141370	8610	8610	8610	8610	0
272	20240717	150500	41141370	8610	8610	8610	8610	0
273	20240717	150400	41141370	8610	8610	8610	8610	0
274	20240717	150300	41141370	8610	8610	8610	8610	3
275	20240717	150200	41115540	8610	8610	8610	8610	0
276	20240717	150100	41115540	8610	8610	8610	8610	1
277	20240717	150000	41106930	8600	8600	8600	8600	1
278	20240717	145900	41098330	8610	8610	8610	8610	3
279	20240717	145800	41072500	8600	8600	8600	8600	0
280	20240717	145700	41072500	8600	8600	8600	8600	0
281	20240717	145600	41072500	8600	8600	8600	8600	0
282	20240717	145500	41072500	8600	8600	8600	8600	0
283	20240717	145400	41072500	8600	8600	8600	8600	0
284	20240717	145300	41072500	8600	8600	8600	8600	0
285	20240717	145200	41072500	8600	8610	8610	8600	446
286	20240717	145100	37235340	8610	8620	8620	8610	711
287	20240717	145000	31110550	8680	8680	8680	8680	0
288	20240717	144900	31110550	8680	8680	8680	8680	0
289	20240717	144800	31110550	8680	8680	8680	8680	0
290	20240717	144700	31110550	8680	8680	8680	8680	0
291	20240717	144600	31110550	8680	8680	8680	8680	0
292	20240717	144500	31110550	8680	8680	8680	8680	0
293	20240717	144400	31110550	8680	8680	8680	8680	0
294	20240717	144300	31110550	8680	8680	8680	8680	0
295	20240717	144200	31110550	8680	8680	8680	8680	0
296	20240717	144100	31110550	8680	8680	8680	8680	0
297	20240717	144000	31110550	8680	8680	8680	8680	0
298	20240717	143900	31110550	8680	8680	8680	8680	0
299	20240717	143800	31110550	8680	8680	8680	8680	20
300	20240717	143700	30936950	8680	8680	8680	8680	0
301	20240717	143600	30936950	8680	8680	8680	8680	0
302	20240717	143500	30936950	8680	8680	8680	8680	0
303	20240717	143400	30936950	8680	8680	8680	8680	0
304	20240717	143300	30936950	8680	8680	8680	8680	0
305	20240717	143200	30936950	8680	8680	8680	8680	0
306	20240717	143100	30936950	8680	8680	8680	8680	0
307	20240717	143000	30936950	8680	8680	8680	8680	0
308	20240717	142900	30936950	8680	8680	8680	8680	0
309	20240717	142800	30936950	8680	8680	8680	8680	0
310	20240717	142700	30936950	8680	8680	8680	8680	23
311	20240717	142600	30737310	8680	8680	8680	8680	1
312	20240717	142500	30728630	8620	8620	8620	8620	49
313	20240717	142400	30306250	8680	8680	8680	8680	0
314	20240717	142300	30306250	8680	8680	8680	8680	0
315	20240717	142200	30306250	8680	8680	8680	8680	0
316	20240717	142100	30306250	8680	8680	8680	8680	0
317	20240717	142000	30306250	8680	8680	8680	8680	0
318	20240717	141900	30306250	8680	8680	8680	8680	0
319	20240717	141800	30306250	8680	8680	8680	8680	0
320	20240717	141700	30306250	8680	8680	8680	8680	0
321	20240717	141600	30306250	8680	8680	8680	8680	3
322	20240717	141500	30280210	8680	8670	8680	8620	14
323	20240717	141400	30159360	8670	8670	8670	8670	0
324	20240717	141300	30159360	8670	8670	8670	8670	0
325	20240717	141200	30159360	8670	8670	8670	8670	0
326	20240717	141100	30159360	8670	8670	8670	8670	0
327	20240717	141000	30159360	8670	8670	8670	8670	0
328	20240717	140900	30159360	8670	8670	8670	8670	0
329	20240717	140800	30159360	8670	8670	8670	8670	0
330	20240717	140700	30159360	8670	8670	8670	8670	0
331	20240717	140600	30159360	8670	8670	8670	8670	0
332	20240717	140500	30159360	8670	8670	8670	8670	0
333	20240717	140400	30159360	8670	8670	8670	8670	0
334	20240717	140300	30159360	8670	8670	8670	8670	0
335	20240717	140200	30159360	8670	8670	8670	8670	0
336	20240717	140100	30159360	8670	8670	8670	8670	0
337	20240717	140000	30159360	8670	8670	8670	8670	0
338	20240717	135900	30159360	8670	8670	8670	8670	0
339	20240717	135800	30159360	8670	8670	8670	8670	0
340	20240717	135700	30159360	8670	8670	8670	8670	0
341	20240717	135600	30159360	8670	8670	8670	8670	0
342	20240717	135500	30159360	8670	8670	8670	8670	0
343	20240717	135400	30159360	8670	8670	8670	8670	2
344	20240717	135300	30142020	8660	8660	8660	8660	0
345	20240717	135200	30142020	8660	8660	8660	8660	174
346	20240717	135100	28635180	8660	8660	8660	8660	24
347	20240717	135000	28427340	8670	8670	8670	8670	0
348	20240717	134900	28427340	8670	8670	8670	8670	0
349	20240717	134800	28427340	8670	8670	8670	8670	0
350	20240717	134700	28427340	8670	8670	8670	8670	0
351	20240717	134600	28427340	8670	8670	8670	8670	0
352	20240717	134500	28427340	8670	8670	8670	8670	0
353	20240717	134400	28427340	8670	8670	8670	8670	9
354	20240717	134300	28349310	8670	8670	8670	8670	0
355	20240717	134200	28349310	8670	8670	8670	8670	0
356	20240717	134100	28349310	8670	8670	8670	8670	0
357	20240717	134000	28349310	8670	8660	8670	8660	70
358	20240717	133900	27742730	8610	8610	8610	8610	0
359	20240717	133800	27742730	8610	8610	8610	8610	0
360	20240717	133700	27742730	8610	8610	8610	8610	0
361	20240717	133600	27742730	8610	8610	8610	8610	0
362	20240717	133500	27742730	8610	8610	8610	8610	0
363	20240717	133400	27742730	8610	8610	8610	8610	0
364	20240717	133300	27742730	8610	8610	8610	8610	0
365	20240717	133200	27742730	8610	8610	8610	8610	0
366	20240717	133100	27742730	8610	8610	8610	8610	0
367	20240717	133000	27742730	8610	8610	8610	8610	0
368	20240717	132900	27742730	8610	8610	8610	8610	0
369	20240717	132800	27742730	8610	8610	8610	8610	0
370	20240717	132700	27742730	8610	8610	8610	8610	0
371	20240717	132600	27742730	8610	8610	8610	8610	0
372	20240717	132500	27742730	8610	8610	8610	8610	0
373	20240717	132400	27742730	8610	8610	8610	8610	0
374	20240717	132300	27742730	8610	8610	8610	8610	0
375	20240717	132200	27742730	8610	8610	8610	8610	0
376	20240717	132100	27742730	8610	8610	8610	8610	0
377	20240717	132000	27742730	8610	8610	8610	8610	0
378	20240717	131900	27742730	8610	8610	8610	8610	0
379	20240717	131800	27742730	8610	8610	8610	8610	0
380	20240717	131700	27742730	8610	8610	8610	8610	0
381	20240717	131600	27742730	8610	8610	8610	8610	0
382	20240717	131500	27742730	8610	8610	8610	8610	0
383	20240717	131400	27742730	8610	8610	8610	8610	0
384	20240717	131300	27742730	8610	8610	8610	8610	0
385	20240717	131200	27742730	8610	8610	8610	8610	0
386	20240717	131100	27742730	8610	8610	8610	8610	0
387	20240717	131000	27742730	8610	8610	8610	8610	0
388	20240717	130900	27742730	8610	8610	8610	8610	0
389	20240717	130800	27742730	8610	8610	8610	8610	0
390	20240717	130700	27742730	8610	8610	8610	8610	0
391	20240717	130600	27742730	8610	8610	8610	8610	0
392	20240717	130500	27742730	8610	8610	8610	8610	0
393	20240717	130400	27742730	8610	8610	8610	8610	0
394	20240717	130300	27742730	8610	8610	8610	8610	0
395	20240717	130200	27742730	8610	8610	8610	8610	0
396	20240717	130100	27742730	8610	8610	8610	8610	0
397	20240717	130000	27742730	8610	8610	8610	8610	0
398	20240717	125900	27742730	8610	8610	8610	8610	0
399	20240717	125800	27742730	8610	8610	8610	8610	48
400	20240717	125700	27329450	8600	8600	8600	8600	0
401	20240717	125600	27329450	8600	8600	8600	8600	0
402	20240717	125500	27329450	8600	8600	8600	8600	0
403	20240717	125400	27329450	8600	8630	8630	8600	100
404	20240717	125300	26468870	8680	8680	8680	8680	1
405	20240717	125200	26460190	8690	8690	8690	8690	0
406	20240717	125100	26460190	8690	8690	8690	8690	0
407	20240717	125000	26460190	8690	8690	8690	8690	0
408	20240717	124900	26460190	8690	8690	8690	8690	0
409	20240717	124800	26460190	8690	8690	8690	8690	0
410	20240717	124700	26460190	8690	8690	8690	8690	0
411	20240717	124600	26460190	8690	8690	8690	8690	0
412	20240717	124500	26460190	8690	8690	8690	8690	0
413	20240717	124400	26460190	8690	8690	8690	8690	0
414	20240717	124300	26460190	8690	8690	8690	8690	0
415	20240717	124200	26460190	8690	8690	8690	8690	0
416	20240717	124100	26460190	8690	8690	8690	8690	0
417	20240717	124000	26460190	8690	8690	8690	8690	0
418	20240717	123900	26460190	8690	8690	8690	8690	0
419	20240717	123800	26460190	8690	8690	8690	8690	3
420	20240717	123700	26434120	8690	8690	8690	8690	0
421	20240717	123600	26434120	8690	8690	8690	8690	0
422	20240717	123500	26434120	8690	8690	8690	8690	0
423	20240717	123400	26434120	8690	8690	8690	8690	3
424	20240717	123300	26408050	8690	8690	8690	8690	0
425	20240717	123200	26408050	8690	8690	8690	8690	0
426	20240717	123100	26408050	8690	8690	8690	8690	0
427	20240717	123000	26408050	8690	8690	8690	8690	0
428	20240717	122900	26408050	8690	8690	8690	8690	0
429	20240717	122800	26408050	8690	8690	8690	8690	0
430	20240717	122700	26408050	8690	8690	8690	8690	0
431	20240717	122600	26408050	8690	8690	8690	8690	0
432	20240717	122500	26408050	8690	8690	8690	8690	0
433	20240717	122400	26408050	8690	8690	8690	8690	0
434	20240717	122300	26408050	8690	8690	8690	8690	0
435	20240717	122200	26408050	8690	8690	8690	8690	0
436	20240717	122100	26408050	8690	8690	8690	8690	0
437	20240717	122000	26408050	8690	8690	8690	8690	0
438	20240717	121900	26408050	8690	8690	8690	8690	0
439	20240717	121800	26408050	8690	8690	8690	8690	0
440	20240717	121700	26408050	8690	8690	8690	8690	0
441	20240717	121600	26408050	8690	8690	8690	8690	0
442	20240717	121500	26408050	8690	8690	8690	8690	0
443	20240717	121400	26408050	8690	8690	8690	8690	0
444	20240717	121300	26408050	8690	8690	8690	8690	0
445	20240717	121200	26408050	8690	8690	8690	8690	0
446	20240717	121100	26408050	8690	8690	8690	8690	100
447	20240717	121000	25539050	8690	8690	8690	8690	0
448	20240717	120900	25539050	8690	8690	8690	8690	0
449	20240717	120800	25539050	8690	8690	8690	8690	30
450	20240717	120700	25278350	8690	8690	8690	8690	0
451	20240717	120600	25278350	8690	8690	8690	8690	0
452	20240717	120500	25278350	8690	8690	8690	8690	0
453	20240717	120400	25278350	8690	8690	8690	8690	0
454	20240717	120300	25278350	8690	8690	8690	8690	0
455	20240717	120200	25278350	8690	8690	8690	8690	0
456	20240717	120100	25278350	8690	8690	8690	8690	0
457	20240717	120000	25278350	8690	8690	8690	8690	0
458	20240717	115900	25278350	8690	8690	8690	8690	0
459	20240717	115800	25278350	8690	8690	8690	8690	0
460	20240717	115700	25278350	8690	8690	8690	8690	0
461	20240717	115600	25278350	8690	8690	8690	8690	0
462	20240717	115500	25278350	8690	8690	8690	8690	0
463	20240717	115400	25278350	8690	8690	8690	8690	0
464	20240717	115300	25278350	8690	8690	8690	8690	0
465	20240717	115200	25278350	8690	8690	8690	8690	0
466	20240717	115100	25278350	8690	8690	8690	8690	0
467	20240717	115000	25278350	8690	8690	8690	8690	0
468	20240717	114900	25278350	8690	8690	8690	8690	0
469	20240717	114800	25278350	8690	8690	8690	8690	0
470	20240717	114700	25278350	8690	8690	8690	8690	0
471	20240717	114600	25278350	8690	8690	8690	8690	0
472	20240717	114500	25278350	8690	8690	8690	8690	0
473	20240717	114400	25278350	8690	8690	8690	8690	0
474	20240717	114300	25278350	8690	8690	8690	8690	0
475	20240717	114200	25278350	8690	8690	8690	8690	0
476	20240717	114100	25278350	8690	8690	8690	8690	0
477	20240717	114000	25278350	8690	8680	8690	8680	140
478	20240717	113900	24062950	8680	8680	8680	8680	0
479	20240717	113800	24062950	8680	8680	8680	8680	0
480	20240717	113700	24062950	8680	8680	8680	8680	0
481	20240717	113600	24062950	8680	8680	8680	8680	0
482	20240717	113500	24062950	8680	8680	8680	8680	0
483	20240717	113400	24062950	8680	8670	8680	8670	61
484	20240717	113300	23534070	8670	8670	8670	8670	0
485	20240717	113200	23534070	8670	8650	8670	8650	25
486	20240717	113100	23317760	8650	8650	8650	8650	1
487	20240717	113000	23309110	8600	8600	8600	8600	0
488	20240717	112900	23309110	8600	8600	8600	8600	0
489	20240717	112800	23309110	8600	8600	8600	8600	0
490	20240717	112700	23309110	8600	8600	8600	8600	0
491	20240717	112600	23309110	8600	8600	8600	8600	0
492	20240717	112500	23309110	8600	8600	8600	8600	0
493	20240717	112400	23309110	8600	8600	8600	8600	0
494	20240717	112300	23309110	8600	8600	8600	8600	0
495	20240717	112200	23309110	8600	8600	8600	8600	0
496	20240717	112100	23309110	8600	8600	8600	8600	0
497	20240717	112000	23309110	8600	8600	8600	8600	0
498	20240717	111900	23309110	8600	8640	8640	8600	140
499	20240717	111800	22103820	8650	8650	8650	8650	0
500	20240717	111700	22103820	8650	8650	8650	8650	0
501	20240717	111600	22103820	8650	8650	8650	8650	0
502	20240717	111500	22103820	8650	8650	8650	8650	0
503	20240717	111400	22103820	8650	8650	8650	8650	0
504	20240717	111300	22103820	8650	8650	8650	8650	0
505	20240717	111200	22103820	8650	8650	8650	8650	0
506	20240717	111100	22103820	8650	8650	8650	8650	0
507	20240717	111000	22103820	8650	8650	8650	8650	0
508	20240717	110900	22103820	8650	8650	8650	8650	0
509	20240717	110800	22103820	8650	8650	8650	8650	0
510	20240717	110700	22103820	8650	8650	8650	8650	0
511	20240717	110600	22103820	8650	8650	8650	8650	0
512	20240717	110500	22103820	8650	8650	8650	8650	0
513	20240717	110400	22103820	8650	8650	8650	8650	0
514	20240717	110300	22103820	8650	8650	8650	8650	0
515	20240717	110200	22103820	8650	8650	8650	8650	0
516	20240717	110100	22103820	8650	8650	8650	8650	0
517	20240717	110000	22103820	8650	8650	8650	8650	0
518	20240717	105900	22103820	8650	8650	8650	8650	0
519	20240717	105800	22103820	8650	8650	8650	8650	0
520	20240717	105700	22103820	8650	8650	8650	8650	0
521	20240717	105600	22103820	8650	8650	8650	8650	0
522	20240717	105500	22103820	8650	8650	8650	8650	0
523	20240717	105400	22103820	8650	8650	8650	8650	1
524	20240717	105300	22095170	8640	8640	8640	8640	0
525	20240717	105200	22095170	8640	8640	8640	8640	0
526	20240717	105100	22095170	8640	8640	8640	8640	0
527	20240717	105000	22095170	8640	8640	8640	8640	0
528	20240717	104900	22095170	8640	8640	8640	8640	0
529	20240717	104800	22095170	8640	8640	8640	8640	0
530	20240717	104700	22095170	8640	8640	8640	8640	0
531	20240717	104600	22095170	8640	8640	8640	8640	1
532	20240717	104500	22086530	8620	8620	8620	8620	0
533	20240717	104400	22086530	8620	8620	8620	8620	0
534	20240717	104300	22086530	8620	8620	8620	8620	0
535	20240717	104200	22086530	8620	8620	8620	8620	0
536	20240717	104100	22086530	8620	8620	8620	8620	0
537	20240717	104000	22086530	8620	8620	8620	8620	0
538	20240717	103900	22086530	8620	8620	8620	8620	0
539	20240717	103800	22086530	8620	8620	8620	8620	0
540	20240717	103700	22086530	8620	8620	8620	8620	0
541	20240717	103600	22086530	8620	8640	8640	8620	12
542	20240717	103500	21983070	8640	8640	8640	8640	0
543	20240717	103400	21983070	8640	8640	8640	8640	0
544	20240717	103300	21983070	8640	8640	8640	8640	0
545	20240717	103200	21983070	8640	8640	8640	8640	0
546	20240717	103100	21983070	8640	8640	8640	8640	0
547	20240717	103000	21983070	8640	8640	8640	8640	0
548	20240717	102900	21983070	8640	8640	8640	8640	0
549	20240717	102800	21983070	8640	8640	8640	8640	0
550	20240717	102700	21983070	8640	8640	8640	8640	1
551	20240717	102600	21974430	8650	8650	8650	8650	1
552	20240717	102500	21965780	8600	8600	8600	8600	0
553	20240717	102400	21965780	8600	8600	8600	8600	0
554	20240717	102300	21965780	8600	8600	8600	8600	0
555	20240717	102200	21965780	8600	8600	8600	8600	0
556	20240717	102100	21965780	8600	8600	8600	8600	0
557	20240717	102000	21965780	8600	8600	8600	8600	0
558	20240717	101900	21965780	8600	8600	8600	8600	2
559	20240717	101800	21948580	8600	8600	8600	8600	0
560	20240717	101700	21948580	8600	8600	8600	8600	1
561	20240717	101600	21939980	8590	8590	8590	8590	0
562	20240717	101500	21939980	8590	8600	8600	8590	196
563	20240717	101400	20255550	8650	8600	8650	8600	22
564	20240717	101300	20066200	8600	8600	8600	8600	0
565	20240717	101200	20066200	8600	8600	8600	8600	0
566	20240717	101100	20066200	8600	8600	8600	8600	0
567	20240717	101000	20066200	8600	8610	8610	8600	200
568	20240717	100900	18346190	8650	8650	8650	8650	0
569	20240717	100800	18346190	8650	8650	8650	8650	0
570	20240717	100700	18346190	8650	8650	8650	8650	0
571	20240717	100600	18346190	8650	8650	8650	8650	0
572	20240717	100500	18346190	8650	8650	8650	8650	10
573	20240717	100400	18259690	8650	8650	8650	8650	0
574	20240717	100300	18259690	8650	8650	8650	8650	0
575	20240717	100200	18259690	8650	8650	8650	8650	0
576	20240717	100100	18259690	8650	8650	8650	8650	1
577	20240717	100000	18251040	8600	8600	8600	8600	0
578	20240717	095900	18251040	8600	8600	8600	8600	0
579	20240717	095800	18251040	8600	8600	8600	8600	0
580	20240717	095700	18251040	8600	8600	8600	8600	0
581	20240717	095600	18251040	8600	8600	8600	8600	0
582	20240717	095500	18251040	8600	8600	8600	8600	0
583	20240717	095400	18251040	8600	8600	8600	8600	0
584	20240717	095300	18251040	8600	8600	8600	8600	0
585	20240717	095200	18251040	8600	8600	8600	8600	0
586	20240717	095100	18251040	8600	8600	8600	8600	0
587	20240717	095000	18251040	8600	8600	8600	8600	45
588	20240717	094900	17864040	8600	8600	8600	8600	0
589	20240717	094800	17864040	8600	8600	8600	8600	0
590	20240717	094700	17864040	8600	8600	8600	8600	20
591	20240717	094600	17692040	8600	8600	8600	8600	0
592	20240717	094500	17692040	8600	8600	8600	8600	0
593	20240717	094400	17692040	8600	8600	8600	8600	0
594	20240717	094300	17692040	8600	8600	8600	8600	0
595	20240717	094200	17692040	8600	8600	8600	8600	0
596	20240717	094100	17692040	8600	8600	8600	8600	0
597	20240717	094000	17692040	8600	8620	8620	8600	250
598	20240717	093900	15540720	8620	8620	8620	8620	0
599	20240717	093800	15540720	8620	8620	8620	8620	0
600	20240717	093700	15540720	8620	8620	8620	8620	0
601	20240717	093600	15540720	8620	8620	8620	8620	0
602	20240717	093500	15540720	8620	8620	8620	8620	0
603	20240717	093400	15540720	8620	8620	8620	8620	0
604	20240717	093300	15540720	8620	8620	8620	8620	0
605	20240717	093200	15540720	8620	8620	8620	8620	0
606	20240717	093100	15540720	8620	8620	8620	8620	0
607	20240717	093000	15540720	8620	8620	8620	8620	0
608	20240717	092900	15540720	8620	8620	8620	8620	0
609	20240717	092800	15540720	8620	8620	8620	8620	0
610	20240717	092700	15540720	8620	8620	8620	8620	0
611	20240717	092600	15540720	8620	8620	8620	8620	0
612	20240717	092500	15540720	8620	8620	8620	8620	0
613	20240717	092400	15540720	8620	8620	8620	8620	0
614	20240717	092300	15540720	8620	8620	8620	8620	0
615	20240717	092200	15540720	8620	8620	8620	8620	0
616	20240717	092100	15540720	8620	8620	8620	8620	0
617	20240717	092000	15540720	8620	8620	8620	8620	425
618	20240717	091900	11877220	8600	8600	8600	8600	54
619	20240717	091800	11412820	8620	8620	8620	8620	0
620	20240717	091700	11412820	8620	8620	8620	8620	0
621	20240717	091600	11412820	8620	8620	8620	8620	0
622	20240717	091500	11412820	8620	8620	8620	8620	0
623	20240717	091400	11412820	8620	8620	8620	8620	0
624	20240717	091300	11412820	8620	8620	8620	8620	0
625	20240717	091200	11412820	8620	8620	8620	8620	0
626	20240717	091100	11412820	8620	8620	8620	8620	0
627	20240717	091000	11412820	8620	8620	8620	8620	133
628	20240717	090900	10266360	8620	8620	8620	8620	0
629	20240717	090800	10266360	8620	8620	8620	8620	0
630	20240717	090700	10266360	8620	8630	8630	8610	1133
631	20240717	090600	499960	8620	8620	8620	8620	0
632	20240717	090500	499960	8620	8620	8620	8620	0
633	20240717	090400	499960	8620	8620	8620	8620	0
634	20240717	090300	499960	8620	8620	8620	8620	0
635	20240717	090200	499960	8620	8620	8620	8620	0
636	20240717	090100	499960	8620	8620	8620	8620	0
637	20240717	090000	499960	8620	8620	8620	8620	58