KissMeData/050890/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	193300	1433264735	4990	4990	4990	4990	11705
3	20240717	193200	1433264735	4990	4990	4990	4990	0
4	20240717	193100	1433264735	4990	4990	4990	4990	0
5	20240717	193000	1433264735	4990	4990	4990	4990	0
6	20240717	192900	1433264735	4990	4990	4990	4990	0
7	20240717	192800	1433264735	4990	4990	4990	4990	0
8	20240717	192700	1433264735	4990	4990	4990	4990	0
9	20240717	192600	1433264735	4990	4990	4990	4990	0
10	20240717	192500	1433264735	4990	4990	4990	4990	0
11	20240717	192400	1433264735	4990	4990	4990	4990	0
12	20240717	192300	1433264735	4990	4990	4990	4990	0
13	20240717	192200	1433264735	4990	4990	4990	4990	0
14	20240717	192100	1433264735	4990	4990	4990	4990	0
15	20240717	192000	1433264735	4990	4990	4990	4990	0
16	20240717	191900	1433264735	4990	4990	4990	4990	0
17	20240717	191800	1433264735	4990	4990	4990	4990	0
18	20240717	191700	1433264735	4990	4990	4990	4990	0
19	20240717	191600	1433264735	4990	4990	4990	4990	0
20	20240717	191500	1433264735	4990	4990	4990	4990	0
21	20240717	191400	1433264735	4990	4990	4990	4990	0
22	20240717	191300	1433264735	4990	4990	4990	4990	0
23	20240717	191200	1433264735	4990	4990	4990	4990	0
24	20240717	191100	1433264735	4990	4990	4990	4990	0
25	20240717	191000	1433264735	4990	4990	4990	4990	0
26	20240717	190900	1433264735	4990	4990	4990	4990	0
27	20240717	190800	1433264735	4990	4990	4990	4990	0
28	20240717	190700	1433264735	4990	4990	4990	4990	0
29	20240717	190600	1433264735	4990	4990	4990	4990	0
30	20240717	190500	1433264735	4990	4990	4990	4990	0
31	20240717	190400	1433264735	4990	4990	4990	4990	0
32	20240717	190300	1433264735	4990	4990	4990	4990	11705
33	20240717	190200	1433264735	4990	4990	4990	4990	0
34	20240717	190100	1433264735	4990	4990	4990	4990	0
35	20240717	190000	1433264735	4990	4990	4990	4990	0
36	20240717	185900	1433264735	4990	4990	4990	4990	0
37	20240717	185800	1433264735	4990	4990	4990	4990	0
38	20240717	185700	1433264735	4990	4990	4990	4990	0
39	20240717	185600	1433264735	4990	4990	4990	4990	0
40	20240717	185500	1433264735	4990	4990	4990	4990	0
41	20240717	185400	1433264735	4990	4990	4990	4990	0
42	20240717	185300	1433264735	4990	4990	4990	4990	0
43	20240717	185200	1433264735	4990	4990	4990	4990	0
44	20240717	185100	1433264735	4990	4990	4990	4990	0
45	20240717	185000	1433264735	4990	4990	4990	4990	0
46	20240717	184900	1433264735	4990	4990	4990	4990	0
47	20240717	184800	1433264735	4990	4990	4990	4990	0
48	20240717	184700	1433264735	4990	4990	4990	4990	0
49	20240717	184600	1433264735	4990	4990	4990	4990	0
50	20240717	184500	1433264735	4990	4990	4990	4990	0
51	20240717	184400	1433264735	4990	4990	4990	4990	0
52	20240717	184300	1433264735	4990	4990	4990	4990	0
53	20240717	184200	1433264735	4990	4990	4990	4990	0
54	20240717	184100	1433264735	4990	4990	4990	4990	0
55	20240717	184000	1433264735	4990	4990	4990	4990	0
56	20240717	183900	1433264735	4990	4990	4990	4990	0
57	20240717	183800	1433264735	4990	4990	4990	4990	0
58	20240717	183700	1433264735	4990	4990	4990	4990	0
59	20240717	183600	1433264735	4990	4990	4990	4990	0
60	20240717	183500	1433264735	4990	4990	4990	4990	0
61	20240717	183400	1433264735	4990	4990	4990	4990	0
62	20240717	183300	1433264735	4990	4990	4990	4990	11705
63	20240717	183200	1433264735	4990	4990	4990	4990	0
64	20240717	183100	1433264735	4990	4990	4990	4990	0
65	20240717	183000	1433264735	4990	4990	4990	4990	0
66	20240717	182900	1433264735	4990	4990	4990	4990	0
67	20240717	182800	1433264735	4990	4990	4990	4990	0
68	20240717	182700	1433264735	4990	4990	4990	4990	0
69	20240717	182600	1433264735	4990	4990	4990	4990	0
70	20240717	182500	1433264735	4990	4990	4990	4990	0
71	20240717	182400	1433264735	4990	4990	4990	4990	0
72	20240717	182300	1433264735	4990	4990	4990	4990	0
73	20240717	182200	1433264735	4990	4990	4990	4990	0
74	20240717	182100	1433264735	4990	4990	4990	4990	0
75	20240717	182000	1433264735	4990	4990	4990	4990	0
76	20240717	181900	1433264735	4990	4990	4990	4990	0
77	20240717	181800	1433264735	4990	4990	4990	4990	0
78	20240717	181700	1433264735	4990	4990	4990	4990	0
79	20240717	181600	1433264735	4990	4990	4990	4990	0
80	20240717	181500	1433264735	4990	4990	4990	4990	0
81	20240717	181400	1433264735	4990	4990	4990	4990	0
82	20240717	181300	1433264735	4990	4990	4990	4990	0
83	20240717	181200	1433264735	4990	4990	4990	4990	0
84	20240717	181100	1433264735	4990	4990	4990	4990	0
85	20240717	181000	1433264735	4990	4990	4990	4990	0
86	20240717	180900	1433264735	4990	4990	4990	4990	0
87	20240717	180800	1433264735	4990	4990	4990	4990	0
88	20240717	180700	1433264735	4990	4990	4990	4990	0
89	20240717	180600	1433264735	4990	4990	4990	4990	0
90	20240717	180500	1433264735	4990	4990	4990	4990	0
91	20240717	180400	1433264735	4990	4990	4990	4990	0
92	20240717	180300	1433264735	4990	4990	4990	4990	11705
93	20240717	180200	1433264735	4990	4990	4990	4990	0
94	20240717	180100	1433264735	4990	4990	4990	4990	0
95	20240717	180000	1433264735	4990	4990	4990	4990	0
96	20240717	175900	1433264735	4990	4990	4990	4990	0
97	20240717	175800	1433264735	4990	4990	4990	4990	0
98	20240717	175700	1433264735	4990	4990	4990	4990	0
99	20240717	175600	1433264735	4990	4990	4990	4990	0
100	20240717	175500	1433264735	4990	4990	4990	4990	0
101	20240717	175400	1433264735	4990	4990	4990	4990	0
102	20240717	175300	1433264735	4990	4990	4990	4990	0
103	20240717	175200	1433264735	4990	4990	4990	4990	0
104	20240717	175100	1433264735	4990	4990	4990	4990	0
105	20240717	175000	1433264735	4990	4990	4990	4990	0
106	20240717	174900	1433264735	4990	4990	4990	4990	0
107	20240717	174800	1433264735	4990	4990	4990	4990	0
108	20240717	174700	1433264735	4990	4990	4990	4990	0
109	20240717	174600	1433264735	4990	4990	4990	4990	0
110	20240717	174500	1433264735	4990	4990	4990	4990	0
111	20240717	174400	1433264735	4990	4990	4990	4990	0
112	20240717	174300	1433264735	4990	4990	4990	4990	0
113	20240717	174200	1433264735	4990	4990	4990	4990	0
114	20240717	174100	1433264735	4990	4990	4990	4990	0
115	20240717	174000	1433264735	4990	4990	4990	4990	0
116	20240717	173900	1433264735	4990	4990	4990	4990	0
117	20240717	173800	1433264735	4990	4990	4990	4990	0
118	20240717	173700	1433264735	4990	4990	4990	4990	0
119	20240717	173600	1433264735	4990	4990	4990	4990	0
120	20240717	173500	1433264735	4990	4990	4990	4990	0
121	20240717	173400	1433264735	4990	4990	4990	4990	0
122	20240717	173300	1433264735	4990	4990	4990	4990	11705
123	20240717	173200	1433264735	4990	4990	4990	4990	0
124	20240717	173100	1433264735	4990	4990	4990	4990	0
125	20240717	173000	1433264735	4990	4990	4990	4990	0
126	20240717	172900	1433264735	4990	4990	4990	4990	0
127	20240717	172800	1433264735	4990	4990	4990	4990	0
128	20240717	172700	1433264735	4990	4990	4990	4990	0
129	20240717	172600	1433264735	4990	4990	4990	4990	0
130	20240717	172500	1433264735	4990	4990	4990	4990	0
131	20240717	172400	1433264735	4990	4990	4990	4990	0
132	20240717	172300	1433264735	4990	4990	4990	4990	0
133	20240717	172200	1433264735	4990	4990	4990	4990	0
134	20240717	172100	1433264735	4990	4990	4990	4990	0
135	20240717	172000	1433264735	4990	4990	4990	4990	0
136	20240717	171900	1433264735	4990	4990	4990	4990	0
137	20240717	171800	1433264735	4990	4990	4990	4990	0
138	20240717	171700	1433264735	4990	4990	4990	4990	0
139	20240717	171600	1433264735	4990	4990	4990	4990	0
140	20240717	171500	1433264735	4990	4990	4990	4990	0
141	20240717	171400	1433264735	4990	4990	4990	4990	0
142	20240717	171300	1433264735	4990	4990	4990	4990	0
143	20240717	171200	1433264735	4990	4990	4990	4990	0
144	20240717	171100	1433264735	4990	4990	4990	4990	0
145	20240717	171000	1433264735	4990	4990	4990	4990	0
146	20240717	170900	1433264735	4990	4990	4990	4990	0
147	20240717	170800	1433264735	4990	4990	4990	4990	0
148	20240717	170700	1433264735	4990	4990	4990	4990	0
149	20240717	170600	1433264735	4990	4990	4990	4990	0
150	20240717	170500	1433264735	4990	4990	4990	4990	0
151	20240717	170400	1433264735	4990	4990	4990	4990	0
152	20240717	170300	1433264735	4990	4990	4990	4990	11705
153	20240717	170200	1433264735	4990	4990	4990	4990	0
154	20240717	170100	1433264735	4990	4990	4990	4990	0
155	20240717	170000	1433264735	4990	4990	4990	4990	0
156	20240717	165900	1433264735	4990	4990	4990	4990	0
157	20240717	165800	1433264735	4990	4990	4990	4990	0
158	20240717	165700	1433264735	4990	4990	4990	4990	0
159	20240717	165600	1433264735	4990	4990	4990	4990	0
160	20240717	165500	1433264735	4990	4990	4990	4990	0
161	20240717	165400	1433264735	4990	4990	4990	4990	0
162	20240717	165300	1433264735	4990	4990	4990	4990	0
163	20240717	165200	1433264735	4990	4990	4990	4990	0
164	20240717	165100	1433264735	4990	4990	4990	4990	0
165	20240717	165000	1433264735	4990	4990	4990	4990	0
166	20240717	164900	1433264735	4990	4990	4990	4990	0
167	20240717	164800	1433264735	4990	4990	4990	4990	0
168	20240717	164700	1433264735	4990	4990	4990	4990	0
169	20240717	164600	1433264735	4990	4990	4990	4990	0
170	20240717	164500	1433264735	4990	4990	4990	4990	0
171	20240717	164400	1433264735	4990	4990	4990	4990	0
172	20240717	164300	1433264735	4990	4990	4990	4990	0
173	20240717	164200	1433264735	4990	4990	4990	4990	0
174	20240717	164100	1433264735	4990	4990	4990	4990	0
175	20240717	164000	1433264735	4990	4990	4990	4990	0
176	20240717	163900	1433264735	4990	4990	4990	4990	0
177	20240717	163800	1433264735	4990	4990	4990	4990	0
178	20240717	163700	1433264735	4990	4990	4990	4990	0
179	20240717	163600	1433264735	4990	4990	4990	4990	0
180	20240717	163500	1433264735	4990	4990	4990	4990	0
181	20240717	163400	1433264735	4990	4990	4990	4990	0
182	20240717	163300	1433264735	4990	4990	4990	4990	11705
183	20240717	163200	1433264735	4990	4990	4990	4990	0
184	20240717	163100	1433264735	4990	4990	4990	4990	0
185	20240717	163000	1433264735	4990	4990	4990	4990	0
186	20240717	162900	1433264735	4990	4990	4990	4990	0
187	20240717	162800	1433264735	4990	4990	4990	4990	0
188	20240717	162700	1433264735	4990	4990	4990	4990	0
189	20240717	162600	1433264735	4990	4990	4990	4990	0
190	20240717	162500	1433264735	4990	4990	4990	4990	0
191	20240717	162400	1433264735	4990	4990	4990	4990	0
192	20240717	162300	1433264735	4990	4990	4990	4990	0
193	20240717	162200	1433264735	4990	4990	4990	4990	0
194	20240717	162100	1433264735	4990	4990	4990	4990	0
195	20240717	162000	1433264735	4990	4990	4990	4990	0
196	20240717	161900	1433264735	4990	4990	4990	4990	0
197	20240717	161800	1433264735	4990	4990	4990	4990	0
198	20240717	161700	1433264735	4990	4990	4990	4990	0
199	20240717	161600	1433264735	4990	4990	4990	4990	0
200	20240717	161500	1433264735	4990	4990	4990	4990	0
201	20240717	161400	1433264735	4990	4990	4990	4990	0
202	20240717	161300	1433264735	4990	4990	4990	4990	0
203	20240717	161200	1433264735	4990	4990	4990	4990	0
204	20240717	161100	1433264735	4990	4990	4990	4990	0
205	20240717	161000	1433264735	4990	4990	4990	4990	0
206	20240717	160900	1433264735	4990	4990	4990	4990	0
207	20240717	160800	1433264735	4990	4990	4990	4990	0
208	20240717	160700	1433264735	4990	4990	4990	4990	0
209	20240717	160600	1433264735	4990	4990	4990	4990	0
210	20240717	160500	1433264735	4990	4990	4990	4990	0
211	20240717	160400	1433264735	4990	4990	4990	4990	0
212	20240717	160300	1433264735	4990	4990	4990	4990	11705
213	20240717	160200	1433264735	4990	4990	4990	4990	0
214	20240717	160100	1433264735	4990	4990	4990	4990	0
215	20240717	160000	1433264735	4990	4990	4990	4990	0
216	20240717	155900	1433264735	4990	4990	4990	4990	0
217	20240717	155800	1433264735	4990	4990	4990	4990	0
218	20240717	155700	1433264735	4990	4990	4990	4990	0
219	20240717	155600	1433264735	4990	4990	4990	4990	0
220	20240717	155500	1433264735	4990	4990	4990	4990	0
221	20240717	155400	1433264735	4990	4990	4990	4990	0
222	20240717	155300	1433264735	4990	4990	4990	4990	0
223	20240717	155200	1433264735	4990	4990	4990	4990	0
224	20240717	155100	1433264735	4990	4990	4990	4990	0
225	20240717	155000	1433264735	4990	4990	4990	4990	0
226	20240717	154900	1433264735	4990	4990	4990	4990	0
227	20240717	154800	1433264735	4990	4990	4990	4990	0
228	20240717	154700	1433264735	4990	4990	4990	4990	0
229	20240717	154600	1433264735	4990	4990	4990	4990	0
230	20240717	154500	1433264735	4990	4990	4990	4990	0
231	20240717	154400	1433264735	4990	4990	4990	4990	0
232	20240717	154300	1433264735	4990	4990	4990	4990	0
233	20240717	154200	1433264735	4990	4990	4990	4990	0
234	20240717	154100	1433264735	4990	4990	4990	4990	0
235	20240717	154000	1433264735	4990	4990	4990	4990	0
236	20240717	153900	1433264735	4990	4990	4990	4990	0
237	20240717	153800	1433264735	4990	4990	4990	4990	0
238	20240717	153700	1433264735	4990	4990	4990	4990	0
239	20240717	153600	1433264735	4990	4990	4990	4990	0
240	20240717	153500	1433264735	4990	4990	4990	4990	0
241	20240717	153400	1433264735	4990	4990	4990	4990	0
242	20240717	153300	1433264735	4990	4990	4990	4990	11705
243	20240717	153200	1433264735	4990	4990	4990	4990	0
244	20240717	153100	1433264735	4990	4990	4990	4990	0
245	20240717	153000	1433264735	4990	4990	4990	4990	11705
246	20240717	152900	1374856785	4995	4995	4995	4995	0
247	20240717	152800	1374856785	4995	4995	4995	4995	0
248	20240717	152700	1374856785	4995	4995	4995	4995	0
249	20240717	152600	1374856785	4995	4995	4995	4995	0
250	20240717	152500	1374856785	4995	4995	4995	4995	0
251	20240717	152400	1374856785	4995	4995	4995	4995	0
252	20240717	152300	1374856785	4995	4995	4995	4995	0
253	20240717	152200	1374856785	4995	4995	4995	4995	0
254	20240717	152100	1374856785	4995	4995	4995	4995	0
255	20240717	152000	1374856785	4995	4995	4995	4995	0
256	20240717	151900	1374856785	4995	4995	5000	4990	3290
257	20240717	151800	1358431595	4995	5010	5010	4990	20134
258	20240717	151700	1257759550	5000	5010	5010	5000	321
259	20240717	151600	1256151550	5010	5010	5010	5010	301
260	20240717	151500	1254643540	5010	5000	5010	5000	2675
261	20240717	151400	1241267400	5010	5010	5010	5010	1042
262	20240717	151300	1236046980	5010	5010	5010	5010	688
263	20240717	151200	1232600100	5010	5010	5010	5000	1070
264	20240717	151100	1227247140	5010	5010	5010	5000	15350
265	20240717	151000	1150369390	5020	5010	5020	5010	3711
266	20240717	150900	1131764000	5020	5030	5030	5020	1847
267	20240717	150800	1122491540	5040	5030	5040	5020	2024
268	20240717	150700	1112310370	5020	5030	5030	5020	2060
269	20240717	150600	1101967960	5030	5030	5030	5020	163
270	20240717	150500	1101149670	5030	5030	5050	5030	2310
271	20240717	150400	1089507920	5030	5030	5030	5030	99
272	20240717	150300	1089009950	5030	5030	5030	5030	50
273	20240717	150200	1088758450	5030	5030	5030	5030	500
274	20240717	150100	1086243450	5030	5030	5030	5030	48
275	20240717	150000	1086002010	5030	5020	5030	5020	43
276	20240717	145900	1085785730	5030	5030	5030	5030	1
277	20240717	145800	1085780700	5020	5030	5030	5020	2598
278	20240717	145700	1072737700	5030	5030	5030	5030	15
279	20240717	145600	1072662250	5030	5030	5030	5020	180
280	20240717	145500	1071756880	5020	5030	5030	5020	603
281	20240717	145400	1068729800	5030	5040	5040	5030	3
282	20240717	145300	1068714690	5020	5020	5020	5020	200
283	20240717	145200	1067710690	5030	5030	5030	5030	62
284	20240717	145100	1067398830	5040	5050	5050	5030	57
285	20240717	145000	1067111670	5030	5040	5050	5030	1050
286	20240717	144900	1061822140	5030	5030	5030	5030	5
287	20240717	144800	1061796990	5040	5050	5050	5030	413
288	20240717	144700	1059712600	5050	5030	5050	5030	405
289	20240717	144600	1057667410	5030	5050	5050	5030	1451
290	20240717	144500	1050356880	5050	5050	5050	5050	60
291	20240717	144400	1050053880	5050	5040	5050	5040	2000
292	20240717	144300	1039956150	5040	5030	5040	5030	401
293	20240717	144200	1037939110	5030	5030	5030	5030	605
294	20240717	144100	1034895960	5030	5030	5030	5030	43
295	20240717	144000	1034679670	5030	5030	5030	5030	0
296	20240717	143900	1034679670	5030	5030	5030	5030	3
297	20240717	143800	1034664580	5020	5030	5030	5010	5094
298	20240717	143700	1009097120	5020	5020	5020	5020	1243
299	20240717	143600	1002857260	5020	5020	5020	5020	2392
300	20240717	143500	990849420	5030	5030	5030	5030	2
301	20240717	143400	990839360	5030	5030	5030	5020	1509
302	20240717	143300	983263470	5020	5020	5030	5020	1063
303	20240717	143200	977925390	5020	5020	5030	5020	265
304	20240717	143100	976593590	5030	5040	5040	5020	778
305	20240717	143000	972680270	5030	5030	5030	5020	176
306	20240717	142900	971795090	5040	5040	5040	5020	244
307	20240717	142800	970565990	5020	5040	5040	5020	238
308	20240717	142700	969368190	5040	5040	5040	5030	11
309	20240717	142600	969312810	5040	5050	5050	5040	6
310	20240717	142500	969282560	5020	5030	5030	5020	568
311	20240717	142400	966426200	5030	5050	5050	5020	1992
312	20240717	142300	956408470	5050	5050	5050	5050	0
313	20240717	142200	956408470	5050	5030	5050	5030	31
314	20240717	142100	956252520	5050	5030	5050	5030	1872
315	20240717	142000	946836320	5050	5050	5050	5050	1
316	20240717	141900	946831270	5030	5040	5040	5030	1081
317	20240717	141800	941383830	5050	5050	5050	5050	0
318	20240717	141700	941383830	5050	5050	5050	5050	0
319	20240717	141600	941383830	5050	5040	5050	5030	16
320	20240717	141500	941303290	5050	5040	5050	5040	78
321	20240717	141400	940910160	5040	5030	5060	5030	25
322	20240717	141300	940784150	5060	5050	5060	5040	6684
323	20240717	141200	907044770	5050	5050	5050	5050	2
324	20240717	141100	907034670	5040	5060	5060	5040	1031
325	20240717	141000	901828190	5060	5040	5060	5040	81
326	20240717	140900	901419930	5040	5060	5060	5040	3165
327	20240717	140800	885457910	5040	5040	5040	5040	1
328	20240717	140700	885452870	5060	5060	5060	5060	0
329	20240717	140600	885452870	5060	5050	5060	5050	19
330	20240717	140500	885356820	5060	5060	5060	5060	50
331	20240717	140400	885103820	5060	5060	5060	5060	0
332	20240717	140300	885103820	5060	5060	5060	5060	1
333	20240717	140200	885098760	5040	5050	5050	5040	18
334	20240717	140100	885007910	5060	5060	5060	5060	0
335	20240717	140000	885007910	5060	5060	5060	5060	21
336	20240717	135900	884901650	5040	5040	5040	5040	50
337	20240717	135800	884649650	5060	5060	5060	5060	1
338	20240717	135700	884644590	5040	5040	5060	5040	42
339	20240717	135600	884432890	5050	5060	5060	5050	83
340	20240717	135500	884013690	5060	5060	5060	5060	0
341	20240717	135400	884013690	5060	5060	5060	5060	11
342	20240717	135300	883958030	5060	5060	5060	5060	0
343	20240717	135200	883958030	5060	5060	5060	5060	0
344	20240717	135100	883958030	5060	5060	5060	5060	4
345	20240717	135000	883937790	5060	5060	5060	5060	21
346	20240717	134900	883831530	5060	5040	5060	5040	2254
347	20240717	134800	872428850	5040	5030	5040	5030	588
348	20240717	134700	869468000	5040	5040	5040	5030	1701
349	20240717	134600	860911430	5040	5050	5050	5040	2427
350	20240717	134500	848673920	5050	5050	5050	5050	0
351	20240717	134400	848673920	5050	5060	5060	5050	367
352	20240717	134300	846820140	5050	5050	5050	5050	0
353	20240717	134200	846820140	5050	5050	5050	5050	46
354	20240717	134100	846587840	5070	5070	5070	5050	7
355	20240717	134000	846552370	5050	5060	5060	5040	755
356	20240717	133900	842732470	5060	5060	5060	5060	0
357	20240717	133800	842732470	5060	5060	5060	5060	0
358	20240717	133700	842732470	5060	5060	5060	5060	3
359	20240717	133600	842717290	5060	5050	5060	5050	82
360	20240717	133500	842303180	5060	5060	5060	5060	0
361	20240717	133400	842303180	5060	5050	5060	5040	402
362	20240717	133300	840276110	5060	5060	5060	5060	26
363	20240717	133200	840144550	5060	5060	5060	5060	12
364	20240717	133100	840083830	5050	5070	5070	5050	84
365	20240717	133000	839659430	5040	5050	5050	5040	626
366	20240717	132900	836498420	5050	5060	5060	5050	36
367	20240717	132800	836316320	5050	5060	5060	5050	371
368	20240717	132700	834439610	5060	5070	5070	5060	6
369	20240717	132600	834409230	5070	5070	5070	5070	17
370	20240717	132500	834323040	5050	5050	5070	5040	845
371	20240717	132400	830056120	5070	5050	5070	5050	11
372	20240717	132300	830000550	5050	5070	5070	5050	80
373	20240717	132200	829595580	5050	5050	5050	5050	558
374	20240717	132100	826777680	5060	5050	5060	5050	47
375	20240717	132000	826540050	5050	5050	5060	5040	586
376	20240717	131900	823581370	5060	5060	5060	5060	0
377	20240717	131800	823581370	5060	5060	5060	5060	0
378	20240717	131700	823581370	5060	5060	5060	5060	0
379	20240717	131600	823581370	5060	5060	5060	5060	0
380	20240717	131500	823581370	5060	5060	5060	5060	1
381	20240717	131400	823576310	5060	5060	5060	5060	0
382	20240717	131300	823576310	5060	5060	5060	5060	10
383	20240717	131200	823525710	5060	5060	5060	5060	0
384	20240717	131100	823525710	5060	5060	5060	5060	0
385	20240717	131000	823525710	5060	5050	5060	5050	937
386	20240717	130900	818793850	5060	5050	5060	5050	169
387	20240717	130800	817940340	5060	5070	5070	5060	967
388	20240717	130700	813047160	5070	5070	5070	5070	74
389	20240717	130600	812671980	5070	5070	5070	5070	78
390	20240717	130500	812276520	5090	5090	5090	5090	0
391	20240717	130400	812276520	5090	5090	5090	5090	0
392	20240717	130300	812276520	5090	5090	5090	5090	0
393	20240717	130200	812276520	5090	5090	5090	5090	0
394	20240717	130100	812276520	5090	5080	5090	5080	1302
395	20240717	130000	805649590	5090	5070	5090	5070	469
396	20240717	125900	803271740	5090	5090	5090	5090	209
397	20240717	125800	802207930	5080	5080	5080	5080	277
398	20240717	125700	800800770	5080	5080	5080	5080	800
399	20240717	125600	796736770	5080	5080	5080	5080	616
400	20240717	125500	793607490	5080	5080	5080	5080	999
401	20240717	125400	788532570	5080	5080	5080	5080	1000
402	20240717	125300	783452570	5070	5070	5070	5070	0
403	20240717	125200	783452570	5070	5070	5080	5070	574
404	20240717	125100	780542380	5070	5070	5070	5070	0
405	20240717	125000	780542380	5070	5070	5070	5070	2
406	20240717	124900	780532240	5070	5060	5070	5050	201
407	20240717	124800	779516570	5080	5080	5080	5080	0
408	20240717	124700	779516570	5080	5080	5080	5080	0
409	20240717	124600	779516570	5080	5080	5080	5080	0
410	20240717	124500	779516570	5080	5080	5080	5080	22
411	20240717	124400	779404810	5080	5080	5080	5050	82
412	20240717	124300	778990590	5080	5080	5080	5080	0
413	20240717	124200	778990590	5080	5050	5080	5050	757
414	20240717	124100	775145090	5080	5080	5080	5080	0
415	20240717	124000	775145090	5080	5060	5080	5060	3000
416	20240717	123900	759910510	5060	5060	5060	5060	200
417	20240717	123800	758898510	5060	5060	5060	5060	732
418	20240717	123700	755194590	5070	5070	5070	5070	10
419	20240717	123600	755143890	5070	5070	5070	5070	300
420	20240717	123500	753622890	5070	5070	5070	5070	0
421	20240717	123400	753622890	5070	5070	5070	5070	0
422	20240717	123300	753622890	5070	5070	5070	5070	1
423	20240717	123200	753617820	5070	5070	5070	5070	1
424	20240717	123100	753612750	5070	5070	5070	5070	0
425	20240717	123000	753612750	5070	5080	5080	5060	55
426	20240717	122900	753334400	5060	5060	5060	5060	0
427	20240717	122800	753334400	5060	5060	5060	5060	50
428	20240717	122700	753081400	5080	5080	5080	5080	1
429	20240717	122600	753076320	5070	5070	5070	5070	740
430	20240717	122500	749324520	5070	5060	5070	5060	56
431	20240717	122400	749041150	5070	5070	5070	5070	0
432	20240717	122300	749041150	5070	5070	5070	5070	0
433	20240717	122200	749041150	5070	5070	5070	5070	0
434	20240717	122100	749041150	5070	5070	5070	5070	30
435	20240717	122000	748889050	5070	5070	5070	5070	92
436	20240717	121900	748422610	5060	5060	5060	5060	0
437	20240717	121800	748422610	5060	5070	5070	5060	13
438	20240717	121700	748356730	5070	5070	5070	5070	8
439	20240717	121600	748316170	5070	5070	5070	5070	60
440	20240717	121500	748011970	5070	5070	5070	5070	0
441	20240717	121400	748011970	5070	5070	5070	5070	9
442	20240717	121300	747966340	5070	5070	5070	5070	7
443	20240717	121200	747930850	5070	5070	5070	5070	0
444	20240717	121100	747930850	5070	5070	5070	5070	1
445	20240717	121000	747925780	5060	5070	5070	5060	630
446	20240717	120900	744737680	5080	5080	5080	5080	0
447	20240717	120800	744737680	5080	5080	5080	5080	0
448	20240717	120700	744737680	5080	5080	5080	5040	2001
449	20240717	120600	734648000	5070	5070	5070	5070	1000
450	20240717	120500	729578000	5070	5070	5070	5070	0
451	20240717	120400	729578000	5070	5070	5070	5070	19
452	20240717	120300	729481670	5070	5070	5070	5070	1
453	20240717	120200	729476600	5060	5060	5060	5060	10
454	20240717	120100	729426000	5070	5070	5070	5070	121
455	20240717	120000	728812530	5070	5070	5070	5070	0
456	20240717	115900	728812530	5070	5070	5070	5070	1
457	20240717	115800	728807460	5050	5070	5070	5050	851
458	20240717	115700	724508680	5070	5060	5070	5060	10
459	20240717	115600	724458070	5060	5060	5060	5060	500
460	20240717	115500	721928070	5070	5070	5070	5070	1
461	20240717	115400	721923000	5060	5060	5060	5060	164
462	20240717	115300	721093160	5060	5060	5060	5060	2
463	20240717	115200	721083040	5060	5060	5060	5060	339
464	20240717	115100	719367700	5060	5060	5060	5060	667
465	20240717	115000	715992680	5060	5060	5060	5060	2
466	20240717	114900	715982560	5050	5060	5060	5050	2
467	20240717	114800	715972450	5040	5040	5040	5040	1
468	20240717	114700	715967410	5060	5060	5060	5060	0
469	20240717	114600	715967410	5060	5040	5060	5040	3095
470	20240717	114500	700368210	5040	5040	5040	5040	1520
471	20240717	114400	692707410	5050	5040	5050	5040	301
472	20240717	114300	691190360	5040	5050	5050	5040	1002
473	20240717	114200	686140260	5050	5050	5060	5050	780
474	20240717	114100	682201250	5050	5050	5050	5050	234
475	20240717	114000	681019550	5060	5060	5060	5060	264
476	20240717	113900	679683710	5060	5060	5060	5060	0
477	20240717	113800	679683710	5060	5060	5060	5060	0
478	20240717	113700	679683710	5060	5060	5060	5060	2
479	20240717	113600	679673590	5060	5060	5060	5060	20
480	20240717	113500	679572390	5060	5060	5060	5060	1
481	20240717	113400	679567330	5050	5050	5050	5050	54
482	20240717	113300	679294630	5060	5060	5060	5060	1
483	20240717	113200	679289570	5050	5060	5060	5050	172
484	20240717	113100	678420470	5060	5060	5060	5060	3
485	20240717	113000	678405290	5050	5050	5050	5050	0
486	20240717	112900	678405290	5050	5050	5050	5050	0
487	20240717	112800	678405290	5050	5050	5050	5050	112
488	20240717	112700	677839690	5050	5050	5050	5050	0
489	20240717	112600	677839690	5050	5050	5050	5050	175
490	20240717	112500	676955940	5050	5050	5050	5050	12
491	20240717	112400	676895340	5060	5060	5060	5060	5
492	20240717	112300	676870040	5060	5060	5060	5060	0
493	20240717	112200	676870040	5060	5060	5060	5060	0
494	20240717	112100	676870040	5060	5060	5060	5060	3
495	20240717	112000	676854860	5060	5050	5060	5050	2
496	20240717	111900	676844750	5060	5060	5060	5060	1
497	20240717	111800	676839690	5060	5030	5060	5030	21229
498	20240717	111700	570047250	5030	5030	5030	5030	0
499	20240717	111600	570047250	5030	5030	5030	5030	90
500	20240717	111500	569594550	5030	5020	5030	5020	213
501	20240717	111400	568525180	5020	5020	5020	5020	0
502	20240717	111300	568525180	5020	5020	5020	5020	272
503	20240717	111200	567159740	5020	5030	5030	5020	2831
504	20240717	111100	552947790	5030	5030	5030	5030	4
505	20240717	111000	552927670	5030	5020	5030	5020	3001
506	20240717	110900	537862640	5020	5020	5030	5020	3421
507	20240717	110800	520689190	5030	5020	5030	5020	703
508	20240717	110700	517160100	5030	5030	5030	5030	52
509	20240717	110600	516898540	5020	5030	5030	5020	258
510	20240717	110500	515603360	5030	5030	5030	5020	825
511	20240717	110400	511461560	5030	5030	5030	5030	11
512	20240717	110300	511406230	5030	5020	5030	5020	51
513	20240717	110200	511150200	5030	5030	5030	5030	201
514	20240717	110100	510139170	5020	5030	5030	5020	853
515	20240717	110000	505857080	5020	5030	5030	5020	1230
516	20240717	105900	499682280	5030	5030	5030	5010	5824
517	20240717	105800	470438420	5030	5030	5030	5030	2635
518	20240717	105700	457184370	5060	5060	5060	5060	300
519	20240717	105600	455666370	5060	5050	5060	5050	22
520	20240717	105500	455555260	5060	5030	5060	5030	233
521	20240717	105400	454383180	5060	5040	5070	5030	10148
522	20240717	105300	403337210	5070	5070	5070	5070	1
523	20240717	105200	403332140	5030	5040	5070	5030	10201
524	20240717	105100	352000490	5070	5040	5070	5040	47
525	20240717	105000	351763130	5050	5060	5070	5040	6991
526	20240717	104900	316504280	5070	5070	5070	5070	0
527	20240717	104800	316504280	5070	5070	5070	5070	1
528	20240717	104700	316499210	5050	5060	5070	5050	204
529	20240717	104600	315466740	5050	5050	5050	5050	4
530	20240717	104500	315446540	5050	5060	5060	5050	548
531	20240717	104400	312679040	5060	5060	5060	5060	43
532	20240717	104300	312461460	5060	5060	5060	5060	5
533	20240717	104200	312436160	5050	5050	5050	5050	274
534	20240717	104100	311052460	5060	5060	5060	5060	1
535	20240717	104000	311047400	5070	5070	5070	5070	0
536	20240717	103900	311047400	5070	5070	5070	5070	1
537	20240717	103800	311042330	5070	5070	5070	5070	0
538	20240717	103700	311042330	5070	5070	5070	5070	0
539	20240717	103600	311042330	5070	5070	5070	5070	0
540	20240717	103500	311042330	5070	5060	5070	5060	19
541	20240717	103400	310946180	5060	5060	5060	5060	35
542	20240717	103300	310769080	5050	5060	5060	5050	6
543	20240717	103200	310738740	5060	5060	5060	5060	2
544	20240717	103100	310728620	5060	5060	5060	5060	1439
545	20240717	103000	303447280	5060	5060	5060	5060	151
546	20240717	102900	302683220	5060	5060	5060	5060	1748
547	20240717	102800	293838340	5060	5050	5060	5050	31
548	20240717	102700	293681760	5060	5060	5060	5060	103
549	20240717	102600	293160580	5060	5060	5060	5050	42
550	20240717	102500	292948070	5060	5060	5060	5060	2
551	20240717	102400	292937950	5050	5050	5060	5050	1687
552	20240717	102300	284418590	5050	5060	5060	5050	241
553	20240717	102200	283201430	5060	5060	5060	5060	1
554	20240717	102100	283196370	5060	5050	5060	5050	79
555	20240717	102000	282797320	5050	5060	5060	5050	150
556	20240717	101900	282038710	5060	5050	5060	5040	258
557	20240717	101800	280736600	5060	5060	5060	5040	1461
558	20240717	101700	273359220	5050	5050	5050	5050	1484
559	20240717	101600	265865020	5050	5040	5050	5040	2
560	20240717	101500	265854930	5050	5040	5050	5040	125
561	20240717	101400	265223820	5050	5050	5050	5030	2607
562	20240717	101300	252103540	5060	5050	5060	5040	7090
563	20240717	101200	216366080	5050	5090	5090	5050	518
564	20240717	101100	213742160	5090	5060	5090	5050	7266
565	20240717	101000	177046090	5090	5070	5090	5060	6001
566	20240717	100900	146657240	5090	5090	5090	5090	0
567	20240717	100800	146657240	5090	5090	5090	5090	1000
568	20240717	100700	141567240	5090	5090	5090	5090	5
569	20240717	100600	141541790	5090	5070	5090	5070	25
570	20240717	100500	141415020	5090	5090	5090	5090	0
571	20240717	100400	141415020	5090	5080	5090	5080	111
572	20240717	100300	140851030	5080	5080	5080	5080	505
573	20240717	100200	138285630	5080	5080	5080	5080	102
574	20240717	100100	137767470	5090	5090	5090	5070	550
575	20240717	100000	134977330	5090	5090	5090	5080	845
576	20240717	095900	130684570	5090	5090	5090	5090	12
577	20240717	095800	130623490	5090	5100	5100	5090	1160
578	20240717	095700	124719010	5090	5100	5100	5090	2798
579	20240717	095600	110477180	5100	5100	5100	5100	8
580	20240717	095500	110436380	5100	5100	5100	5100	20
581	20240717	095400	110334380	5100	5100	5100	5100	1
582	20240717	095300	110329280	5090	5100	5100	5090	60
583	20240717	095200	110023780	5100	5100	5100	5100	551
584	20240717	095100	107213680	5110	5110	5110	5110	0
585	20240717	095000	107213680	5110	5110	5110	5110	0
586	20240717	094900	107213680	5110	5110	5110	5110	2
587	20240717	094800	107203460	5110	5110	5110	5110	0
588	20240717	094700	107203460	5110	5110	5110	5110	2
589	20240717	094600	107193240	5100	5110	5110	5100	277
590	20240717	094500	105778770	5110	5100	5110	5090	692
591	20240717	094400	102254550	5100	5100	5100	5090	231
592	20240717	094300	101076650	5100	5100	5100	5090	259
593	20240717	094200	99757740	5100	5100	5100	5100	376
594	20240717	094100	97840140	5110	5110	5110	5110	35
595	20240717	094000	97661290	5110	5110	5110	5110	54
596	20240717	093900	97385350	5110	5110	5110	5110	0
597	20240717	093800	97385350	5110	5110	5110	5110	1
598	20240717	093700	97380240	5100	5100	5110	5100	201
599	20240717	093600	96355130	5100	5100	5100	5100	30
600	20240717	093500	96202130	5110	5110	5110	5110	0
601	20240717	093400	96202130	5110	5100	5110	5100	40
602	20240717	093300	95998030	5110	5110	5110	5110	0
603	20240717	093200	95998030	5110	5110	5110	5110	0
604	20240717	093100	95998030	5110	5110	5110	5110	504
605	20240717	093000	93422590	5110	5110	5110	5110	2
606	20240717	092900	93412370	5100	5110	5110	5100	567
607	20240717	092800	90520660	5100	5110	5110	5100	707
608	20240717	092700	86914800	5100	5100	5100	5100	68
609	20240717	092600	86568000	5110	5110	5110	5110	0
610	20240717	092500	86568000	5110	5110	5110	5110	0
611	20240717	092400	86568000	5110	5110	5110	5110	0
612	20240717	092300	86568000	5110	5100	5110	5090	201
613	20240717	092200	85544500	5100	5100	5100	5090	119
614	20240717	092100	84937630	5100	5100	5100	5090	11295
615	20240717	092000	27333230	5110	5110	5110	5100	196
616	20240717	091900	26333610	5100	5100	5100	5100	5
617	20240717	091800	26308110	5110	5110	5110	5110	0
618	20240717	091700	26308110	5110	5110	5110	5110	0
619	20240717	091600	26308110	5110	5100	5110	5100	104
620	20240717	091500	25777670	5100	5100	5100	5100	110
621	20240717	091400	25216670	5100	5100	5100	5100	81
622	20240717	091300	24803570	5110	5120	5120	5110	30
623	20240717	091200	24650170	5120	5120	5120	5120	100
624	20240717	091100	24138170	5120	5100	5120	5100	391
625	20240717	091000	22142760	5100	5100	5100	5100	220
626	20240717	090900	21020760	5100	5100	5100	5100	1274
627	20240717	090800	14523360	5090	5090	5090	5090	0
628	20240717	090700	14523360	5090	5090	5090	5090	735
629	20240717	090600	10782210	5100	5100	5100	5100	15
630	20240717	090500	10705710	5090	5100	5100	5090	257
631	20240717	090400	9397030	5100	5100	5100	5100	100
632	20240717	090300	8887030	5100	5100	5100	5100	30
633	20240717	090200	8734030	5110	5110	5110	5100	118
634	20240717	090100	8131500	5120	5110	5120	5110	143
635	20240717	090000	7400740	5110	5120	5120	5110	1447