KissMeData/131220/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	201500	55638070	5340	5340	5340	5340	461
3	20240718	201400	55638070	5340	5340	5340	5340	0
4	20240718	201300	55638070	5340	5340	5340	5340	0
5	20240718	201200	55638070	5340	5340	5340	5340	0
6	20240718	201100	55638070	5340	5340	5340	5340	0
7	20240718	201000	55638070	5340	5340	5340	5340	0
8	20240718	200900	55638070	5340	5340	5340	5340	0
9	20240718	200800	55638070	5340	5340	5340	5340	0
10	20240718	200700	55638070	5340	5340	5340	5340	0
11	20240718	200600	55638070	5340	5340	5340	5340	0
12	20240718	200500	55638070	5340	5340	5340	5340	0
13	20240718	200400	55638070	5340	5340	5340	5340	0
14	20240718	200300	55638070	5340	5340	5340	5340	0
15	20240718	200200	55638070	5340	5340	5340	5340	0
16	20240718	200100	55638070	5340	5340	5340	5340	0
17	20240718	200000	55638070	5340	5340	5340	5340	0
18	20240718	195900	55638070	5340	5340	5340	5340	0
19	20240718	195800	55638070	5340	5340	5340	5340	0
20	20240718	195700	55638070	5340	5340	5340	5340	0
21	20240718	195600	55638070	5340	5340	5340	5340	0
22	20240718	195500	55638070	5340	5340	5340	5340	0
23	20240718	195400	55638070	5340	5340	5340	5340	0
24	20240718	195300	55638070	5340	5340	5340	5340	0
25	20240718	195200	55638070	5340	5340	5340	5340	0
26	20240718	195100	55638070	5340	5340	5340	5340	0
27	20240718	195000	55638070	5340	5340	5340	5340	0
28	20240718	194900	55638070	5340	5340	5340	5340	0
29	20240718	194800	55638070	5340	5340	5340	5340	0
30	20240718	194700	55638070	5340	5340	5340	5340	0
31	20240718	194600	55638070	5340	5340	5340	5340	0
32	20240718	194500	55638070	5340	5340	5340	5340	461
33	20240718	194400	55638070	5340	5340	5340	5340	0
34	20240718	194300	55638070	5340	5340	5340	5340	0
35	20240718	194200	55638070	5340	5340	5340	5340	0
36	20240718	194100	55638070	5340	5340	5340	5340	0
37	20240718	194000	55638070	5340	5340	5340	5340	0
38	20240718	193900	55638070	5340	5340	5340	5340	0
39	20240718	193800	55638070	5340	5340	5340	5340	0
40	20240718	193700	55638070	5340	5340	5340	5340	0
41	20240718	193600	55638070	5340	5340	5340	5340	0
42	20240718	193500	55638070	5340	5340	5340	5340	0
43	20240718	193400	55638070	5340	5340	5340	5340	0
44	20240718	193300	55638070	5340	5340	5340	5340	0
45	20240718	193200	55638070	5340	5340	5340	5340	0
46	20240718	193100	55638070	5340	5340	5340	5340	0
47	20240718	193000	55638070	5340	5340	5340	5340	0
48	20240718	192900	55638070	5340	5340	5340	5340	0
49	20240718	192800	55638070	5340	5340	5340	5340	0
50	20240718	192700	55638070	5340	5340	5340	5340	0
51	20240718	192600	55638070	5340	5340	5340	5340	0
52	20240718	192500	55638070	5340	5340	5340	5340	0
53	20240718	192400	55638070	5340	5340	5340	5340	0
54	20240718	192300	55638070	5340	5340	5340	5340	0
55	20240718	192200	55638070	5340	5340	5340	5340	0
56	20240718	192100	55638070	5340	5340	5340	5340	0
57	20240718	192000	55638070	5340	5340	5340	5340	0
58	20240718	191900	55638070	5340	5340	5340	5340	0
59	20240718	191800	55638070	5340	5340	5340	5340	0
60	20240718	191700	55638070	5340	5340	5340	5340	0
61	20240718	191600	55638070	5340	5340	5340	5340	0
62	20240718	191500	55638070	5340	5340	5340	5340	461
63	20240718	191400	55638070	5340	5340	5340	5340	0
64	20240718	191300	55638070	5340	5340	5340	5340	0
65	20240718	191200	55638070	5340	5340	5340	5340	0
66	20240718	191100	55638070	5340	5340	5340	5340	0
67	20240718	191000	55638070	5340	5340	5340	5340	0
68	20240718	190900	55638070	5340	5340	5340	5340	0
69	20240718	190800	55638070	5340	5340	5340	5340	0
70	20240718	190700	55638070	5340	5340	5340	5340	0
71	20240718	190600	55638070	5340	5340	5340	5340	0
72	20240718	190500	55638070	5340	5340	5340	5340	0
73	20240718	190400	55638070	5340	5340	5340	5340	0
74	20240718	190300	55638070	5340	5340	5340	5340	0
75	20240718	190200	55638070	5340	5340	5340	5340	0
76	20240718	190100	55638070	5340	5340	5340	5340	0
77	20240718	190000	55638070	5340	5340	5340	5340	0
78	20240718	185900	55638070	5340	5340	5340	5340	0
79	20240718	185800	55638070	5340	5340	5340	5340	0
80	20240718	185700	55638070	5340	5340	5340	5340	0
81	20240718	185600	55638070	5340	5340	5340	5340	0
82	20240718	185500	55638070	5340	5340	5340	5340	0
83	20240718	185400	55638070	5340	5340	5340	5340	0
84	20240718	185300	55638070	5340	5340	5340	5340	0
85	20240718	185200	55638070	5340	5340	5340	5340	0
86	20240718	185100	55638070	5340	5340	5340	5340	0
87	20240718	185000	55638070	5340	5340	5340	5340	0
88	20240718	184900	55638070	5340	5340	5340	5340	0
89	20240718	184800	55638070	5340	5340	5340	5340	0
90	20240718	184700	55638070	5340	5340	5340	5340	0
91	20240718	184600	55638070	5340	5340	5340	5340	0
92	20240718	184500	55638070	5340	5340	5340	5340	461
93	20240718	184400	55638070	5340	5340	5340	5340	0
94	20240718	184300	55638070	5340	5340	5340	5340	0
95	20240718	184200	55638070	5340	5340	5340	5340	0
96	20240718	184100	55638070	5340	5340	5340	5340	0
97	20240718	184000	55638070	5340	5340	5340	5340	0
98	20240718	183900	55638070	5340	5340	5340	5340	0
99	20240718	183800	55638070	5340	5340	5340	5340	0
100	20240718	183700	55638070	5340	5340	5340	5340	0
101	20240718	183600	55638070	5340	5340	5340	5340	0
102	20240718	183500	55638070	5340	5340	5340	5340	0
103	20240718	183400	55638070	5340	5340	5340	5340	0
104	20240718	183300	55638070	5340	5340	5340	5340	0
105	20240718	183200	55638070	5340	5340	5340	5340	0
106	20240718	183100	55638070	5340	5340	5340	5340	0
107	20240718	183000	55638070	5340	5340	5340	5340	0
108	20240718	182900	55638070	5340	5340	5340	5340	0
109	20240718	182800	55638070	5340	5340	5340	5340	0
110	20240718	182700	55638070	5340	5340	5340	5340	0
111	20240718	182600	55638070	5340	5340	5340	5340	0
112	20240718	182500	55638070	5340	5340	5340	5340	0
113	20240718	182400	55638070	5340	5340	5340	5340	0
114	20240718	182300	55638070	5340	5340	5340	5340	0
115	20240718	182200	55638070	5340	5340	5340	5340	0
116	20240718	182100	55638070	5340	5340	5340	5340	0
117	20240718	182000	55638070	5340	5340	5340	5340	0
118	20240718	181900	55638070	5340	5340	5340	5340	0
119	20240718	181800	55638070	5340	5340	5340	5340	0
120	20240718	181700	55638070	5340	5340	5340	5340	0
121	20240718	181600	55638070	5340	5340	5340	5340	0
122	20240718	181500	55638070	5340	5340	5340	5340	461
123	20240718	181400	55638070	5340	5340	5340	5340	0
124	20240718	181300	55638070	5340	5340	5340	5340	0
125	20240718	181200	55638070	5340	5340	5340	5340	0
126	20240718	181100	55638070	5340	5340	5340	5340	0
127	20240718	181000	55638070	5340	5340	5340	5340	0
128	20240718	180900	55638070	5340	5340	5340	5340	0
129	20240718	180800	55638070	5340	5340	5340	5340	0
130	20240718	180700	55638070	5340	5340	5340	5340	0
131	20240718	180600	55638070	5340	5340	5340	5340	0
132	20240718	180500	55638070	5340	5340	5340	5340	0
133	20240718	180400	55638070	5340	5340	5340	5340	0
134	20240718	180300	55638070	5340	5340	5340	5340	0
135	20240718	180200	55638070	5340	5340	5340	5340	0
136	20240718	180100	55638070	5340	5340	5340	5340	0
137	20240718	180000	55638070	5340	5340	5340	5340	0
138	20240718	175900	55638070	5340	5340	5340	5340	0
139	20240718	175800	55638070	5340	5340	5340	5340	0
140	20240718	175700	55638070	5340	5340	5340	5340	0
141	20240718	175600	55638070	5340	5340	5340	5340	0
142	20240718	175500	55638070	5340	5340	5340	5340	0
143	20240718	175400	55638070	5340	5340	5340	5340	0
144	20240718	175300	55638070	5340	5340	5340	5340	0
145	20240718	175200	55638070	5340	5340	5340	5340	0
146	20240718	175100	55638070	5340	5340	5340	5340	0
147	20240718	175000	55638070	5340	5340	5340	5340	0
148	20240718	174900	55638070	5340	5340	5340	5340	0
149	20240718	174800	55638070	5340	5340	5340	5340	0
150	20240718	174700	55638070	5340	5340	5340	5340	0
151	20240718	174600	55638070	5340	5340	5340	5340	0
152	20240718	174500	55638070	5340	5340	5340	5340	461
153	20240718	174400	55638070	5340	5340	5340	5340	0
154	20240718	174300	55638070	5340	5340	5340	5340	0
155	20240718	174200	55638070	5340	5340	5340	5340	0
156	20240718	174100	55638070	5340	5340	5340	5340	0
157	20240718	174000	55638070	5340	5340	5340	5340	0
158	20240718	173900	55638070	5340	5340	5340	5340	0
159	20240718	173800	55638070	5340	5340	5340	5340	0
160	20240718	173700	55638070	5340	5340	5340	5340	0
161	20240718	173600	55638070	5340	5340	5340	5340	0
162	20240718	173500	55638070	5340	5340	5340	5340	0
163	20240718	173400	55638070	5340	5340	5340	5340	0
164	20240718	173300	55638070	5340	5340	5340	5340	0
165	20240718	173200	55638070	5340	5340	5340	5340	0
166	20240718	173100	55638070	5340	5340	5340	5340	0
167	20240718	173000	55638070	5340	5340	5340	5340	0
168	20240718	172900	55638070	5340	5340	5340	5340	0
169	20240718	172800	55638070	5340	5340	5340	5340	0
170	20240718	172700	55638070	5340	5340	5340	5340	0
171	20240718	172600	55638070	5340	5340	5340	5340	0
172	20240718	172500	55638070	5340	5340	5340	5340	0
173	20240718	172400	55638070	5340	5340	5340	5340	0
174	20240718	172300	55638070	5340	5340	5340	5340	0
175	20240718	172200	55638070	5340	5340	5340	5340	0
176	20240718	172100	55638070	5340	5340	5340	5340	0
177	20240718	172000	55638070	5340	5340	5340	5340	0
178	20240718	171900	55638070	5340	5340	5340	5340	0
179	20240718	171800	55638070	5340	5340	5340	5340	0
180	20240718	171700	55638070	5340	5340	5340	5340	0
181	20240718	171600	55638070	5340	5340	5340	5340	0
182	20240718	171500	55638070	5340	5340	5340	5340	461
183	20240718	171400	55638070	5340	5340	5340	5340	0
184	20240718	171300	55638070	5340	5340	5340	5340	0
185	20240718	171200	55638070	5340	5340	5340	5340	0
186	20240718	171100	55638070	5340	5340	5340	5340	0
187	20240718	171000	55638070	5340	5340	5340	5340	0
188	20240718	170900	55638070	5340	5340	5340	5340	0
189	20240718	170800	55638070	5340	5340	5340	5340	0
190	20240718	170700	55638070	5340	5340	5340	5340	0
191	20240718	170600	55638070	5340	5340	5340	5340	0
192	20240718	170500	55638070	5340	5340	5340	5340	0
193	20240718	170400	55638070	5340	5340	5340	5340	0
194	20240718	170300	55638070	5340	5340	5340	5340	0
195	20240718	170200	55638070	5340	5340	5340	5340	0
196	20240718	170100	55638070	5340	5340	5340	5340	0
197	20240718	170000	55638070	5340	5340	5340	5340	0
198	20240718	165900	55638070	5340	5340	5340	5340	0
199	20240718	165800	55638070	5340	5340	5340	5340	0
200	20240718	165700	55638070	5340	5340	5340	5340	0
201	20240718	165600	55638070	5340	5340	5340	5340	0
202	20240718	165500	55638070	5340	5340	5340	5340	0
203	20240718	165400	55638070	5340	5340	5340	5340	0
204	20240718	165300	55638070	5340	5340	5340	5340	0
205	20240718	165200	55638070	5340	5340	5340	5340	0
206	20240718	165100	55638070	5340	5340	5340	5340	0
207	20240718	165000	55638070	5340	5340	5340	5340	0
208	20240718	164900	55638070	5340	5340	5340	5340	0
209	20240718	164800	55638070	5340	5340	5340	5340	0
210	20240718	164700	55638070	5340	5340	5340	5340	0
211	20240718	164600	55638070	5340	5340	5340	5340	0
212	20240718	164500	55638070	5340	5340	5340	5340	461
213	20240718	164400	55638070	5340	5340	5340	5340	0
214	20240718	164300	55638070	5340	5340	5340	5340	0
215	20240718	164200	55638070	5340	5340	5340	5340	0
216	20240718	164100	55638070	5340	5340	5340	5340	0
217	20240718	164000	55638070	5340	5340	5340	5340	0
218	20240718	163900	55638070	5340	5340	5340	5340	0
219	20240718	163800	55638070	5340	5340	5340	5340	0
220	20240718	163700	55638070	5340	5340	5340	5340	0
221	20240718	163600	55638070	5340	5340	5340	5340	0
222	20240718	163500	55638070	5340	5340	5340	5340	0
223	20240718	163400	55638070	5340	5340	5340	5340	0
224	20240718	163300	55638070	5340	5340	5340	5340	0
225	20240718	163200	55638070	5340	5340	5340	5340	0
226	20240718	163100	55638070	5340	5340	5340	5340	0
227	20240718	163000	55638070	5340	5340	5340	5340	0
228	20240718	162900	55638070	5340	5340	5340	5340	0
229	20240718	162800	55638070	5340	5340	5340	5340	0
230	20240718	162700	55638070	5340	5340	5340	5340	0
231	20240718	162600	55638070	5340	5340	5340	5340	0
232	20240718	162500	55638070	5340	5340	5340	5340	0
233	20240718	162400	55638070	5340	5340	5340	5340	0
234	20240718	162300	55638070	5340	5340	5340	5340	0
235	20240718	162200	55638070	5340	5340	5340	5340	0
236	20240718	162100	55638070	5340	5340	5340	5340	0
237	20240718	162000	55638070	5340	5340	5340	5340	0
238	20240718	161900	55638070	5340	5340	5340	5340	0
239	20240718	161800	55638070	5340	5340	5340	5340	0
240	20240718	161700	55638070	5340	5340	5340	5340	0
241	20240718	161600	55638070	5340	5340	5340	5340	0
242	20240718	161500	55638070	5340	5340	5340	5340	461
243	20240718	161400	55638070	5340	5340	5340	5340	0
244	20240718	161300	55638070	5340	5340	5340	5340	0
245	20240718	161200	55638070	5340	5340	5340	5340	0
246	20240718	161100	55638070	5340	5340	5340	5340	0
247	20240718	161000	55638070	5340	5340	5340	5340	0
248	20240718	160900	55638070	5340	5340	5340	5340	0
249	20240718	160800	55638070	5340	5340	5340	5340	0
250	20240718	160700	55638070	5340	5340	5340	5340	0
251	20240718	160600	55638070	5340	5340	5340	5340	0
252	20240718	160500	55638070	5340	5340	5340	5340	0
253	20240718	160400	55638070	5340	5340	5340	5340	0
254	20240718	160300	55638070	5340	5340	5340	5340	0
255	20240718	160200	55638070	5340	5340	5340	5340	0
256	20240718	160100	55638070	5340	5340	5340	5340	0
257	20240718	160000	55638070	5340	5340	5340	5340	0
258	20240718	155900	55638070	5340	5340	5340	5340	0
259	20240718	155800	55638070	5340	5340	5340	5340	0
260	20240718	155700	55638070	5340	5340	5340	5340	0
261	20240718	155600	55638070	5340	5340	5340	5340	0
262	20240718	155500	55638070	5340	5340	5340	5340	0
263	20240718	155400	55638070	5340	5340	5340	5340	0
264	20240718	155300	55638070	5340	5340	5340	5340	0
265	20240718	155200	55638070	5340	5340	5340	5340	0
266	20240718	155100	55638070	5340	5340	5340	5340	0
267	20240718	155000	55638070	5340	5340	5340	5340	0
268	20240718	154900	55638070	5340	5340	5340	5340	0
269	20240718	154800	55638070	5340	5340	5340	5340	0
270	20240718	154700	55638070	5340	5340	5340	5340	0
271	20240718	154600	55638070	5340	5340	5340	5340	0
272	20240718	154500	55638070	5340	5340	5340	5340	461
273	20240718	154400	55638070	5340	5340	5340	5340	0
274	20240718	154300	55638070	5340	5340	5340	5340	0
275	20240718	154200	55638070	5340	5340	5340	5340	0
276	20240718	154100	55638070	5340	5340	5340	5340	0
277	20240718	154000	55638070	5340	5340	5340	5340	0
278	20240718	153900	55638070	5340	5340	5340	5340	0
279	20240718	153800	55638070	5340	5340	5340	5340	0
280	20240718	153700	55638070	5340	5340	5340	5340	0
281	20240718	153600	55638070	5340	5340	5340	5340	0
282	20240718	153500	55638070	5340	5340	5340	5340	0
283	20240718	153400	55638070	5340	5340	5340	5340	0
284	20240718	153300	55638070	5340	5340	5340	5340	0
285	20240718	153200	55638070	5340	5340	5340	5340	0
286	20240718	153100	55638070	5340	5340	5340	5340	0
287	20240718	153000	55638070	5340	5340	5340	5340	461
288	20240718	152900	53176330	5370	5370	5370	5370	0
289	20240718	152800	53176330	5370	5370	5370	5370	0
290	20240718	152700	53176330	5370	5370	5370	5370	0
291	20240718	152600	53176330	5370	5370	5370	5370	0
292	20240718	152500	53176330	5370	5370	5370	5370	0
293	20240718	152400	53176330	5370	5370	5370	5370	0
294	20240718	152300	53176330	5370	5370	5370	5370	0
295	20240718	152200	53176330	5370	5370	5370	5370	0
296	20240718	152100	53176330	5370	5370	5370	5370	0
297	20240718	152000	53176330	5370	5370	5370	5370	0
298	20240718	151900	53176330	5370	5350	5370	5350	5
299	20240718	151800	53149550	5300	5300	5300	5300	121
300	20240718	151700	52508250	5340	5300	5340	5300	235
301	20240718	151600	51262650	5300	5300	5300	5300	0
302	20240718	151500	51262650	5300	5300	5300	5300	0
303	20240718	151400	51262650	5300	5300	5300	5300	0
304	20240718	151300	51262650	5300	5300	5300	5300	0
305	20240718	151200	51262650	5300	5300	5300	5300	54
306	20240718	151100	50976450	5300	5300	5300	5300	0
307	20240718	151000	50976450	5300	5300	5300	5300	0
308	20240718	150900	50976450	5300	5300	5300	5300	0
309	20240718	150800	50976450	5300	5300	5300	5300	0
310	20240718	150700	50976450	5300	5300	5300	5300	0
311	20240718	150600	50976450	5300	5300	5300	5300	0
312	20240718	150500	50976450	5300	5300	5300	5300	0
313	20240718	150400	50976450	5300	5300	5300	5300	0
314	20240718	150300	50976450	5300	5300	5300	5300	0
315	20240718	150200	50976450	5300	5300	5300	5300	0
316	20240718	150100	50976450	5300	5300	5300	5300	0
317	20240718	150000	50976450	5300	5300	5300	5300	0
318	20240718	145900	50976450	5300	5300	5300	5300	0
319	20240718	145800	50976450	5300	5300	5300	5300	0
320	20240718	145700	50976450	5300	5300	5300	5300	0
321	20240718	145600	50976450	5300	5300	5300	5300	0
322	20240718	145500	50976450	5300	5290	5300	5290	21
323	20240718	145400	50865350	5300	5300	5300	5300	0
324	20240718	145300	50865350	5300	5300	5300	5300	0
325	20240718	145200	50865350	5300	5300	5300	5300	0
326	20240718	145100	50865350	5300	5300	5300	5300	0
327	20240718	145000	50865350	5300	5300	5300	5300	0
328	20240718	144900	50865350	5300	5300	5300	5300	0
329	20240718	144800	50865350	5300	5300	5300	5300	10
330	20240718	144700	50812350	5300	5300	5300	5300	0
331	20240718	144600	50812350	5300	5300	5300	5300	0
332	20240718	144500	50812350	5300	5290	5300	5290	100
333	20240718	144400	50283080	5290	5290	5290	5290	0
334	20240718	144300	50283080	5290	5290	5290	5290	0
335	20240718	144200	50283080	5290	5290	5290	5290	0
336	20240718	144100	50283080	5290	5290	5290	5290	0
337	20240718	144000	50283080	5290	5290	5290	5290	0
338	20240718	143900	50283080	5290	5290	5290	5290	0
339	20240718	143800	50283080	5290	5290	5290	5290	0
340	20240718	143700	50283080	5290	5290	5290	5290	0
341	20240718	143600	50283080	5290	5290	5290	5290	1
342	20240718	143500	50277790	5280	5280	5280	5280	19
343	20240718	143400	50177470	5260	5260	5260	5260	0
344	20240718	143300	50177470	5260	5260	5260	5260	0
345	20240718	143200	50177470	5260	5260	5260	5260	0
346	20240718	143100	50177470	5260	5260	5260	5260	177
347	20240718	143000	49246450	5300	5300	5300	5300	0
348	20240718	142900	49246450	5300	5300	5300	5300	0
349	20240718	142800	49246450	5300	5300	5300	5300	0
350	20240718	142700	49246450	5300	5300	5300	5300	0
351	20240718	142600	49246450	5300	5300	5300	5300	0
352	20240718	142500	49246450	5300	5300	5300	5300	0
353	20240718	142400	49246450	5300	5300	5300	5300	0
354	20240718	142300	49246450	5300	5300	5300	5300	0
355	20240718	142200	49246450	5300	5300	5300	5300	1
356	20240718	142100	49241150	5260	5260	5260	5260	0
357	20240718	142000	49241150	5260	5260	5260	5260	0
358	20240718	141900	49241150	5260	5260	5260	5260	0
359	20240718	141800	49241150	5260	5260	5260	5260	21
360	20240718	141700	49130690	5300	5300	5300	5300	0
361	20240718	141600	49130690	5300	5300	5300	5300	0
362	20240718	141500	49130690	5300	5300	5300	5300	0
363	20240718	141400	49130690	5300	5300	5300	5300	0
364	20240718	141300	49130690	5300	5300	5300	5300	0
365	20240718	141200	49130690	5300	5300	5300	5300	0
366	20240718	141100	49130690	5300	5300	5300	5300	0
367	20240718	141000	49130690	5300	5300	5300	5300	0
368	20240718	140900	49130690	5300	5300	5300	5300	0
369	20240718	140800	49130690	5300	5300	5300	5300	0
370	20240718	140700	49130690	5300	5300	5300	5300	0
371	20240718	140600	49130690	5300	5300	5300	5300	0
372	20240718	140500	49130690	5300	5300	5300	5300	0
373	20240718	140400	49130690	5300	5300	5300	5300	0
374	20240718	140300	49130690	5300	5300	5300	5300	0
375	20240718	140200	49130690	5300	5300	5300	5300	0
376	20240718	140100	49130690	5300	5300	5300	5300	0
377	20240718	140000	49130690	5300	5300	5300	5300	0
378	20240718	135900	49130690	5300	5300	5300	5300	0
379	20240718	135800	49130690	5300	5300	5300	5300	0
380	20240718	135700	49130690	5300	5300	5300	5300	0
381	20240718	135600	49130690	5300	5300	5300	5300	0
382	20240718	135500	49130690	5300	5300	5300	5300	0
383	20240718	135400	49130690	5300	5300	5300	5300	0
384	20240718	135300	49130690	5300	5300	5300	5300	0
385	20240718	135200	49130690	5300	5300	5300	5300	0
386	20240718	135100	49130690	5300	5300	5300	5300	0
387	20240718	135000	49130690	5300	5300	5300	5300	0
388	20240718	134900	49130690	5300	5300	5300	5300	0
389	20240718	134800	49130690	5300	5300	5300	5300	0
390	20240718	134700	49130690	5300	5300	5300	5300	0
391	20240718	134600	49130690	5300	5300	5300	5300	4
392	20240718	134500	49109490	5300	5300	5300	5300	0
393	20240718	134400	49109490	5300	5300	5300	5300	0
394	20240718	134300	49109490	5300	5300	5300	5300	0
395	20240718	134200	49109490	5300	5300	5300	5300	0
396	20240718	134100	49109490	5300	5300	5300	5300	0
397	20240718	134000	49109490	5300	5300	5300	5300	0
398	20240718	133900	49109490	5300	5300	5300	5300	0
399	20240718	133800	49109490	5300	5300	5300	5300	0
400	20240718	133700	49109490	5300	5300	5300	5300	0
401	20240718	133600	49109490	5300	5300	5300	5300	0
402	20240718	133500	49109490	5300	5300	5300	5300	0
403	20240718	133400	49109490	5300	5300	5300	5300	1
404	20240718	133300	49104190	5260	5260	5260	5260	0
405	20240718	133200	49104190	5260	5260	5260	5260	382
406	20240718	133100	47094870	5300	5300	5300	5300	0
407	20240718	133000	47094870	5300	5300	5300	5300	0
408	20240718	132900	47094870	5300	5300	5300	5300	0
409	20240718	132800	47094870	5300	5300	5300	5300	0
410	20240718	132700	47094870	5300	5300	5300	5300	1
411	20240718	132600	47089570	5290	5290	5290	5290	0
412	20240718	132500	47089570	5290	5290	5290	5290	18
413	20240718	132400	46994350	5290	5290	5290	5290	0
414	20240718	132300	46994350	5290	5290	5290	5290	0
415	20240718	132200	46994350	5290	5290	5290	5290	0
416	20240718	132100	46994350	5290	5290	5290	5290	0
417	20240718	132000	46994350	5290	5290	5290	5290	0
418	20240718	131900	46994350	5290	5290	5290	5290	0
419	20240718	131800	46994350	5290	5290	5290	5290	0
420	20240718	131700	46994350	5290	5290	5290	5290	0
421	20240718	131600	46994350	5290	5290	5290	5290	0
422	20240718	131500	46994350	5290	5290	5290	5290	0
423	20240718	131400	46994350	5290	5290	5290	5290	0
424	20240718	131300	46994350	5290	5290	5290	5290	0
425	20240718	131200	46994350	5290	5290	5290	5290	0
426	20240718	131100	46994350	5290	5290	5290	5290	1
427	20240718	131000	46989060	5260	5260	5260	5260	22
428	20240718	130900	46873340	5300	5300	5300	5300	0
429	20240718	130800	46873340	5300	5300	5300	5300	0
430	20240718	130700	46873340	5300	5300	5300	5300	0
431	20240718	130600	46873340	5300	5300	5300	5300	0
432	20240718	130500	46873340	5300	5300	5300	5300	0
433	20240718	130400	46873340	5300	5300	5300	5300	0
434	20240718	130300	46873340	5300	5300	5300	5300	0
435	20240718	130200	46873340	5300	5300	5300	5300	1
436	20240718	130100	46868040	5270	5270	5270	5270	0
437	20240718	130000	46868040	5270	5270	5270	5270	293
438	20240718	125900	45323930	5250	5270	5290	5250	394
439	20240718	125800	43247550	5270	5270	5270	5270	0
440	20240718	125700	43247550	5270	5270	5270	5270	0
441	20240718	125600	43247550	5270	5270	5270	5270	0
442	20240718	125500	43247550	5270	5270	5270	5270	100
443	20240718	125400	42720550	5290	5290	5290	5290	0
444	20240718	125300	42720550	5290	5290	5290	5290	4
445	20240718	125200	42699390	5290	5270	5290	5250	1890
446	20240718	125100	32776610	5310	5310	5310	5310	0
447	20240718	125000	32776610	5310	5310	5310	5310	0
448	20240718	124900	32776610	5310	5310	5310	5310	0
449	20240718	124800	32776610	5310	5310	5310	5310	0
450	20240718	124700	32776610	5310	5310	5310	5310	0
451	20240718	124600	32776610	5310	5310	5310	5310	0
452	20240718	124500	32776610	5310	5310	5310	5310	0
453	20240718	124400	32776610	5310	5310	5310	5310	1
454	20240718	124300	32771300	5270	5280	5280	5270	1000
455	20240718	124200	27497380	5310	5310	5310	5310	0
456	20240718	124100	27497380	5310	5310	5310	5310	0
457	20240718	124000	27497380	5310	5310	5310	5310	0
458	20240718	123900	27497380	5310	5310	5310	5310	0
459	20240718	123800	27497380	5310	5310	5310	5310	0
460	20240718	123700	27497380	5310	5310	5310	5310	0
461	20240718	123600	27497380	5310	5310	5310	5310	0
462	20240718	123500	27497380	5310	5310	5310	5310	0
463	20240718	123400	27497380	5310	5310	5310	5310	0
464	20240718	123300	27497380	5310	5310	5310	5310	0
465	20240718	123200	27497380	5310	5310	5310	5310	1
466	20240718	123100	27492070	5310	5310	5310	5310	0
467	20240718	123000	27492070	5310	5310	5310	5310	1
468	20240718	122900	27486760	5280	5290	5290	5280	77
469	20240718	122800	27080000	5340	5340	5340	5340	0
470	20240718	122700	27080000	5340	5340	5340	5340	0
471	20240718	122600	27080000	5340	5340	5340	5340	0
472	20240718	122500	27080000	5340	5340	5340	5340	0
473	20240718	122400	27080000	5340	5340	5340	5340	0
474	20240718	122300	27080000	5340	5340	5340	5340	0
475	20240718	122200	27080000	5340	5340	5340	5340	0
476	20240718	122100	27080000	5340	5340	5340	5340	0
477	20240718	122000	27080000	5340	5340	5340	5340	0
478	20240718	121900	27080000	5340	5340	5340	5340	0
479	20240718	121800	27080000	5340	5340	5340	5340	0
480	20240718	121700	27080000	5340	5340	5340	5340	0
481	20240718	121600	27080000	5340	5340	5340	5340	0
482	20240718	121500	27080000	5340	5340	5340	5340	0
483	20240718	121400	27080000	5340	5340	5340	5340	0
484	20240718	121300	27080000	5340	5340	5340	5340	0
485	20240718	121200	27080000	5340	5340	5340	5340	0
486	20240718	121100	27080000	5340	5340	5340	5340	0
487	20240718	121000	27080000	5340	5340	5340	5340	0
488	20240718	120900	27080000	5340	5340	5340	5340	0
489	20240718	120800	27080000	5340	5340	5340	5340	0
490	20240718	120700	27080000	5340	5340	5340	5340	0
491	20240718	120600	27080000	5340	5340	5340	5340	0
492	20240718	120500	27080000	5340	5340	5340	5340	0
493	20240718	120400	27080000	5340	5340	5340	5340	0
494	20240718	120300	27080000	5340	5340	5340	5340	0
495	20240718	120200	27080000	5340	5340	5340	5340	0
496	20240718	120100	27080000	5340	5340	5340	5340	0
497	20240718	120000	27080000	5340	5340	5340	5340	0
498	20240718	115900	27080000	5340	5340	5340	5340	1
499	20240718	115800	27074660	5300	5300	5300	5300	0
500	20240718	115700	27074660	5300	5300	5300	5300	379
501	20240718	115600	25065960	5300	5290	5300	5290	42
502	20240718	115500	24843760	5300	5280	5300	5280	2
503	20240718	115400	24833180	5290	5310	5310	5290	131
504	20240718	115300	24140150	5330	5330	5330	5330	0
505	20240718	115200	24140150	5330	5330	5330	5330	2
506	20240718	115100	24129490	5300	5300	5300	5300	0
507	20240718	115000	24129490	5300	5300	5300	5300	0
508	20240718	114900	24129490	5300	5300	5300	5300	0
509	20240718	114800	24129490	5300	5300	5300	5300	0
510	20240718	114700	24129490	5300	5300	5300	5300	0
511	20240718	114600	24129490	5300	5310	5310	5300	222
512	20240718	114500	22951780	5310	5310	5310	5310	29
513	20240718	114400	22797790	5320	5320	5320	5320	0
514	20240718	114300	22797790	5320	5320	5320	5320	0
515	20240718	114200	22797790	5320	5320	5320	5320	101
516	20240718	114100	22260470	5340	5340	5340	5340	0
517	20240718	114000	22260470	5340	5340	5340	5340	0
518	20240718	113900	22260470	5340	5340	5340	5340	0
519	20240718	113800	22260470	5340	5340	5340	5340	0
520	20240718	113700	22260470	5340	5340	5340	5340	0
521	20240718	113600	22260470	5340	5340	5340	5340	0
522	20240718	113500	22260470	5340	5340	5340	5340	0
523	20240718	113400	22260470	5340	5340	5340	5340	0
524	20240718	113300	22260470	5340	5340	5340	5340	0
525	20240718	113200	22260470	5340	5340	5340	5340	0
526	20240718	113100	22260470	5340	5340	5340	5340	0
527	20240718	113000	22260470	5340	5340	5340	5340	0
528	20240718	112900	22260470	5340	5340	5340	5340	0
529	20240718	112800	22260470	5340	5340	5340	5340	0
530	20240718	112700	22260470	5340	5340	5340	5340	0
531	20240718	112600	22260470	5340	5340	5340	5340	0
532	20240718	112500	22260470	5340	5340	5340	5340	0
533	20240718	112400	22260470	5340	5340	5340	5340	0
534	20240718	112300	22260470	5340	5340	5340	5340	8
535	20240718	112200	22217750	5340	5340	5340	5340	0
536	20240718	112100	22217750	5340	5340	5340	5340	0
537	20240718	112000	22217750	5340	5340	5340	5340	0
538	20240718	111900	22217750	5340	5340	5340	5340	0
539	20240718	111800	22217750	5340	5340	5340	5340	0
540	20240718	111700	22217750	5340	5340	5340	5340	392
541	20240718	111600	20124470	5380	5380	5380	5380	1
542	20240718	111500	20119090	5380	5380	5380	5380	0
543	20240718	111400	20119090	5380	5380	5380	5380	0
544	20240718	111300	20119090	5380	5330	5380	5330	398
545	20240718	111200	17997040	5330	5330	5330	5330	0
546	20240718	111100	17997040	5330	5330	5330	5330	0
547	20240718	111000	17997040	5330	5330	5330	5330	0
548	20240718	110900	17997040	5330	5330	5330	5330	0
549	20240718	110800	17997040	5330	5330	5330	5330	1
550	20240718	110700	17991710	5310	5310	5310	5310	82
551	20240718	110600	17556290	5330	5330	5330	5330	0
552	20240718	110500	17556290	5330	5330	5330	5330	0
553	20240718	110400	17556290	5330	5330	5330	5330	0
554	20240718	110300	17556290	5330	5330	5330	5330	0
555	20240718	110200	17556290	5330	5330	5330	5330	0
556	20240718	110100	17556290	5330	5330	5330	5330	0
557	20240718	110000	17556290	5330	5330	5330	5330	0
558	20240718	105900	17556290	5330	5330	5330	5330	0
559	20240718	105800	17556290	5330	5330	5330	5330	0
560	20240718	105700	17556290	5330	5330	5330	5330	0
561	20240718	105600	17556290	5330	5330	5330	5330	1
562	20240718	105500	17550960	5310	5310	5310	5310	1
563	20240718	105400	17545650	5330	5330	5330	5330	0
564	20240718	105300	17545650	5330	5330	5330	5330	0
565	20240718	105200	17545650	5330	5330	5330	5330	0
566	20240718	105100	17545650	5330	5330	5330	5330	0
567	20240718	105000	17545650	5330	5330	5330	5330	0
568	20240718	104900	17545650	5330	5330	5330	5330	0
569	20240718	104800	17545650	5330	5330	5330	5330	0
570	20240718	104700	17545650	5330	5330	5330	5330	0
571	20240718	104600	17545650	5330	5330	5330	5330	0
572	20240718	104500	17545650	5330	5330	5330	5330	0
573	20240718	104400	17545650	5330	5330	5330	5330	0
574	20240718	104300	17545650	5330	5330	5330	5330	0
575	20240718	104200	17545650	5330	5330	5330	5330	0
576	20240718	104100	17545650	5330	5330	5330	5330	0
577	20240718	104000	17545650	5330	5330	5330	5330	0
578	20240718	103900	17545650	5330	5330	5330	5330	0
579	20240718	103800	17545650	5330	5330	5330	5330	0
580	20240718	103700	17545650	5330	5330	5330	5330	0
581	20240718	103600	17545650	5330	5330	5330	5330	0
582	20240718	103500	17545650	5330	5330	5330	5330	0
583	20240718	103400	17545650	5330	5330	5330	5330	0
584	20240718	103300	17545650	5330	5330	5330	5330	0
585	20240718	103200	17545650	5330	5330	5330	5330	0
586	20240718	103100	17545650	5330	5330	5330	5330	0
587	20240718	103000	17545650	5330	5330	5330	5330	0
588	20240718	102900	17545650	5330	5330	5330	5330	0
589	20240718	102800	17545650	5330	5330	5330	5330	0
590	20240718	102700	17545650	5330	5330	5330	5330	0
591	20240718	102600	17545650	5330	5330	5330	5330	0
592	20240718	102500	17545650	5330	5330	5330	5330	0
593	20240718	102400	17545650	5330	5330	5330	5330	0
594	20240718	102300	17545650	5330	5330	5330	5330	0
595	20240718	102200	17545650	5330	5330	5330	5330	0
596	20240718	102100	17545650	5330	5330	5330	5330	0
597	20240718	102000	17545650	5330	5330	5330	5330	0
598	20240718	101900	17545650	5330	5330	5330	5330	0
599	20240718	101800	17545650	5330	5330	5330	5330	0
600	20240718	101700	17545650	5330	5330	5330	5330	0
601	20240718	101600	17545650	5330	5330	5330	5330	1
602	20240718	101500	17540320	5330	5330	5330	5330	0
603	20240718	101400	17540320	5330	5330	5330	5330	0
604	20240718	101300	17540320	5330	5330	5330	5330	0
605	20240718	101200	17540320	5330	5330	5330	5330	0
606	20240718	101100	17540320	5330	5330	5330	5330	0
607	20240718	101000	17540320	5330	5330	5330	5330	0
608	20240718	100900	17540320	5330	5330	5330	5330	0
609	20240718	100800	17540320	5330	5330	5330	5330	0
610	20240718	100700	17540320	5330	5330	5330	5330	0
611	20240718	100600	17540320	5330	5330	5330	5330	0
612	20240718	100500	17540320	5330	5330	5330	5330	0
613	20240718	100400	17540320	5330	5330	5330	5330	1
614	20240718	100300	17534990	5330	5330	5330	5330	0
615	20240718	100200	17534990	5330	5330	5330	5330	0
616	20240718	100100	17534990	5330	5330	5330	5330	0
617	20240718	100000	17534990	5330	5330	5330	5330	13
618	20240718	095900	17465700	5330	5330	5330	5330	0
619	20240718	095800	17465700	5330	5330	5330	5330	0
620	20240718	095700	17465700	5330	5330	5330	5330	0
621	20240718	095600	17465700	5330	5330	5330	5330	0
622	20240718	095500	17465700	5330	5330	5330	5330	0
623	20240718	095400	17465700	5330	5330	5330	5330	100
624	20240718	095300	16932700	5320	5320	5320	5320	3
625	20240718	095200	16916740	5320	5320	5320	5320	100
626	20240718	095100	16384740	5360	5360	5360	5360	0
627	20240718	095000	16384740	5360	5360	5360	5360	0
628	20240718	094900	16384740	5360	5360	5360	5360	0
629	20240718	094800	16384740	5360	5360	5360	5360	0
630	20240718	094700	16384740	5360	5360	5360	5360	0
631	20240718	094600	16384740	5360	5360	5360	5360	0
632	20240718	094500	16384740	5360	5360	5360	5360	0
633	20240718	094400	16384740	5360	5360	5360	5360	0
634	20240718	094300	16384740	5360	5360	5360	5360	0
635	20240718	094200	16384740	5360	5360	5360	5360	0
636	20240718	094100	16384740	5360	5360	5360	5360	0
637	20240718	094000	16384740	5360	5360	5360	5360	348
638	20240718	093900	14519460	5360	5360	5360	5360	0
639	20240718	093800	14519460	5360	5360	5360	5360	0
640	20240718	093700	14519460	5360	5360	5360	5360	0
641	20240718	093600	14519460	5360	5360	5360	5360	0
642	20240718	093500	14519460	5360	5360	5360	5360	0
643	20240718	093400	14519460	5360	5360	5360	5360	1
644	20240718	093300	14514100	5360	5360	5360	5360	0
645	20240718	093200	14514100	5360	5360	5360	5360	0
646	20240718	093100	14514100	5360	5360	5360	5360	0
647	20240718	093000	14514100	5360	5360	5360	5360	0
648	20240718	092900	14514100	5360	5360	5360	5360	0
649	20240718	092800	14514100	5360	5360	5360	5360	0
650	20240718	092700	14514100	5360	5360	5360	5360	0
651	20240718	092600	14514100	5360	5360	5360	5360	0
652	20240718	092500	14514100	5360	5360	5360	5360	2
653	20240718	092400	14503380	5320	5320	5320	5320	0
654	20240718	092300	14503380	5320	5320	5320	5320	0
655	20240718	092200	14503380	5320	5320	5320	5320	0
656	20240718	092100	14503380	5320	5320	5320	5320	0
657	20240718	092000	14503380	5320	5320	5320	5320	0
658	20240718	091900	14503380	5320	5320	5320	5320	0
659	20240718	091800	14503380	5320	5320	5320	5320	0
660	20240718	091700	14503380	5320	5320	5320	5320	0
661	20240718	091600	14503380	5320	5320	5320	5320	301
662	20240718	091500	12902060	5310	5310	5310	5310	0
663	20240718	091400	12902060	5310	5310	5310	5310	0
664	20240718	091300	12902060	5310	5310	5310	5310	0
665	20240718	091200	12902060	5310	5310	5310	5310	0
666	20240718	091100	12902060	5310	5290	5390	5290	497
667	20240718	091000	10257980	5280	5250	5280	5250	393
668	20240718	090900	8194700	5230	5260	5260	5230	1100
669	20240718	090800	2428360	5280	5280	5280	5270	310
670	20240718	090700	793790	5340	5340	5340	5340	0
671	20240718	090600	793790	5340	5340	5340	5340	0
672	20240718	090500	793790	5340	5310	5340	5290	11
673	20240718	090400	735510	5360	5360	5360	5360	1
674	20240718	090300	730150	5310	5310	5310	5310	2
675	20240718	090200	719530	5370	5370	5370	5370	0
676	20240718	090100	719530	5370	5320	5370	5320	7
677	20240718	090000	682240	5330	5330	5330	5330	128